Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 30.46 | 30.50 | 30.42 | 30.49 | 30.49 | 9,364 |
08 May 2024 | 30.36 | 30.43 | 30.34 | 30.39 | 30.39 | 8,200 |
07 May 2024 | 30.35 | 30.41 | 30.35 | 30.41 | 30.41 | 13,000 |
06 May 2024 | 30.30 | 30.35 | 30.22 | 30.35 | 30.35 | 14,400 |
03 May 2024 | 30.12 | 30.18 | 30.12 | 30.15 | 30.15 | 5,300 |
02 May 2024 | 29.75 | 29.88 | 29.70 | 29.85 | 29.85 | 14,900 |
01 May 2024 | 29.69 | 29.97 | 29.65 | 29.71 | 29.71 | 19,000 |
30 Apr 2024 | 30.03 | 30.06 | 29.79 | 29.79 | 29.79 | 8,800 |
29 Apr 2024 | 30.15 | 30.15 | 30.03 | 30.07 | 30.07 | 10,200 |
26 Apr 2024 | 30.00 | 30.08 | 29.98 | 30.02 | 30.02 | 11,100 |
25 Apr 2024 | 29.62 | 29.85 | 29.57 | 29.79 | 29.79 | 12,200 |
24 Apr 2024 | 29.89 | 29.93 | 29.82 | 29.90 | 29.90 | 20,500 |
23 Apr 2024 | 29.80 | 29.92 | 29.75 | 29.88 | 29.88 | 20,600 |
22 Apr 2024 | 29.58 | 29.74 | 29.58 | 29.62 | 29.62 | 7,000 |
19 Apr 2024 | 29.60 | 29.62 | 29.39 | 29.44 | 29.44 | 11,300 |
18 Apr 2024 | 29.76 | 29.76 | 29.57 | 29.58 | 29.58 | 19,400 |
17 Apr 2024 | 29.85 | 29.85 | 29.61 | 29.68 | 29.68 | 24,400 |
16 Apr 2024 | 29.89 | 29.89 | 29.72 | 29.80 | 29.80 | 26,100 |
15 Apr 2024 | 30.20 | 30.20 | 29.80 | 29.83 | 29.83 | 7,700 |
12 Apr 2024 | 30.19 | 30.20 | 29.98 | 30.03 | 30.03 | 14,100 |
11 Apr 2024 | 30.09 | 30.37 | 30.09 | 30.33 | 30.33 | 3,700 |
10 Apr 2024 | 30.20 | 30.25 | 30.08 | 30.20 | 30.20 | 19,100 |
09 Apr 2024 | 30.38 | 30.38 | 30.18 | 30.33 | 30.33 | 8,600 |
08 Apr 2024 | 30.34 | 30.40 | 30.30 | 30.34 | 30.34 | 7,200 |
05 Apr 2024 | 30.23 | 30.35 | 30.22 | 30.34 | 30.34 | 13,600 |
04 Apr 2024 | 30.45 | 30.53 | 30.14 | 30.14 | 30.14 | 10,700 |
03 Apr 2024 | 30.42 | 30.43 | 30.30 | 30.32 | 30.32 | 21,100 |
02 Apr 2024 | 30.24 | 30.36 | 30.21 | 30.35 | 30.35 | 10,100 |
01 Apr 2024 | 31.17 | 31.17 | 30.40 | 30.50 | 30.50 | 14,400 |
28 Mar 2024 | 30.46 | 30.55 | 30.46 | 30.53 | 30.53 | 31,200 |
27 Mar 2024 | 30.39 | 30.48 | 30.35 | 30.48 | 30.48 | 19,300 |
26 Mar 2024 | 30.56 | 30.56 | 30.33 | 30.36 | 30.36 | 48,200 |
25 Mar 2024 | 30.51 | 30.51 | 30.35 | 30.39 | 30.39 | 21,900 |
22 Mar 2024 | 30.46 | 30.49 | 30.40 | 30.41 | 30.41 | 41,500 |
21 Mar 2024 | 30.51 | 30.54 | 30.43 | 30.47 | 30.47 | 28,500 |
20 Mar 2024 | 30.28 | 30.57 | 30.20 | 30.45 | 30.45 | 59,200 |
19 Mar 2024 | 30.13 | 30.26 | 30.07 | 30.26 | 30.26 | 42,000 |
18 Mar 2024 | 30.17 | 30.22 | 30.12 | 30.12 | 30.12 | 27,200 |
15 Mar 2024 | 30.00 | 30.10 | 29.97 | 30.03 | 30.03 | 40,200 |
14 Mar 2024 | 30.35 | 30.35 | 30.04 | 30.17 | 30.17 | 40,100 |
13 Mar 2024 | 30.28 | 30.28 | 30.12 | 30.19 | 30.19 | 85,600 |
12 Mar 2024 | 30.10 | 30.27 | 30.10 | 30.25 | 30.25 | 76,200 |
11 Mar 2024 | 29.92 | 30.03 | 29.86 | 30.01 | 30.01 | 21,300 |
08 Mar 2024 | 30.22 | 30.29 | 29.99 | 30.06 | 30.06 | 79,500 |
07 Mar 2024 | 30.10 | 30.18 | 30.07 | 30.14 | 30.14 | 180,100 |
06 Mar 2024 | 29.91 | 30.07 | 29.88 | 29.95 | 29.95 | 276,600 |
05 Mar 2024 | 30.07 | 30.07 | 29.74 | 29.85 | 29.85 | 63,800 |
04 Mar 2024 | 30.17 | 30.17 | 30.01 | 30.04 | 30.04 | 71,500 |
01 Mar 2024 | 30.06 | 30.13 | 29.90 | 30.10 | 30.10 | 179,100 |
29 Feb 2024 | 29.93 | 29.99 | 29.81 | 29.99 | 29.99 | 2,037,600 |
28 Feb 2024 | 30.01 | 30.01 | 29.82 | 29.84 | 29.84 | 24,200 |
27 Feb 2024 | 29.87 | 29.89 | 29.82 | 29.84 | 29.84 | 32,200 |
26 Feb 2024 | 30.00 | 30.00 | 29.82 | 29.84 | 29.84 | 22,700 |
23 Feb 2024 | 29.91 | 29.91 | 29.84 | 29.84 | 29.84 | 2,500 |
22 Feb 2024 | 29.85 | 29.85 | 29.83 | 29.83 | 29.83 | 300 |
21 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
20 Feb 2024 | 29.77 | 29.80 | 29.75 | 29.80 | 29.80 | 2,400 |
16 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
15 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
14 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
13 Feb 2024 | 29.71 | 29.73 | 29.68 | 29.73 | 29.73 | 700 |
12 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
09 Feb 2024 | 29.76 | 29.79 | 29.74 | 29.76 | 29.76 | 2,100 |
08 Feb 2024 | 29.74 | 29.75 | 29.74 | 29.75 | 29.75 | 300 |
07 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 100 |
06 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
05 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
02 Feb 2024 | 29.64 | 29.69 | 29.64 | 29.69 | 29.69 | 500 |
01 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
31 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
30 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
29 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
26 Jan 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
25 Jan 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
24 Jan 2024 | 29.57 | 29.57 | 29.54 | 29.54 | 29.54 | 1,000 |
23 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 100 |
22 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
19 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
18 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 100 |
17 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
16 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
12 Jan 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
11 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
10 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
09 Jan 2024 | 28.99 | 29.21 | 28.99 | 29.21 | 29.21 | 1,900 |
08 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
05 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
04 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
03 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
02 Jan 2024 | 29.03 | 29.09 | 29.03 | 29.09 | 29.09 | 800 |
29 Dec 2023 | 29.13 | 29.15 | 29.13 | 29.15 | 29.15 | 100 |
28 Dec 2023 | 29.16 | 29.17 | 29.16 | 29.17 | 29.17 | 2,000 |
27 Dec 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
26 Dec 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
22 Dec 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
21 Dec 2023 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | 100 |
20 Dec 2023 | 28.94 | 28.94 | 28.87 | 28.89 | 28.89 | 200 |
19 Dec 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
18 Dec 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
15 Dec 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |