Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 31.88 | 31.96 | 31.85 | 31.89 | 31.89 | 10,100 |
09 May 2024 | 31.62 | 31.78 | 31.62 | 31.77 | 31.77 | 13,000 |
08 May 2024 | 31.50 | 31.63 | 31.50 | 31.63 | 31.63 | 5,900 |
07 May 2024 | 31.65 | 31.66 | 31.58 | 31.58 | 31.58 | 1,400 |
06 May 2024 | 31.47 | 31.51 | 31.40 | 31.51 | 31.51 | 5,800 |
03 May 2024 | 31.30 | 31.30 | 31.09 | 31.24 | 31.24 | 9,300 |
02 May 2024 | 30.86 | 30.91 | 30.83 | 30.91 | 30.91 | 3,300 |
01 May 2024 | 30.79 | 31.10 | 30.74 | 30.77 | 30.77 | 6,100 |
30 Apr 2024 | 31.29 | 31.30 | 30.95 | 30.95 | 30.95 | 9,300 |
29 Apr 2024 | 31.27 | 31.33 | 31.24 | 31.33 | 31.33 | 7,500 |
26 Apr 2024 | 31.16 | 31.24 | 31.16 | 31.16 | 31.16 | 4,000 |
25 Apr 2024 | 30.88 | 31.08 | 30.88 | 31.08 | 31.08 | 11,700 |
24 Apr 2024 | 31.02 | 31.09 | 30.93 | 31.09 | 31.09 | 6,000 |
23 Apr 2024 | 30.96 | 31.03 | 30.96 | 30.98 | 30.98 | 7,200 |
22 Apr 2024 | 30.55 | 30.75 | 30.55 | 30.66 | 30.66 | 1,800 |
19 Apr 2024 | 30.45 | 30.50 | 30.42 | 30.42 | 30.42 | 1,600 |
18 Apr 2024 | 30.49 | 30.49 | 30.29 | 30.30 | 30.30 | 2,800 |
17 Apr 2024 | 30.56 | 30.60 | 30.31 | 30.31 | 30.31 | 3,200 |
16 Apr 2024 | 30.42 | 30.47 | 30.36 | 30.43 | 30.43 | 5,300 |
15 Apr 2024 | 30.96 | 30.96 | 30.43 | 30.43 | 30.43 | 1,000 |
12 Apr 2024 | 30.75 | 30.76 | 30.65 | 30.68 | 30.68 | 1,900 |
11 Apr 2024 | 31.22 | 31.23 | 31.06 | 31.19 | 31.19 | 3,000 |
10 Apr 2024 | 31.36 | 31.36 | 31.13 | 31.24 | 31.24 | 1,900 |
09 Apr 2024 | 31.88 | 31.88 | 31.45 | 31.68 | 31.68 | 6,100 |
08 Apr 2024 | 31.74 | 31.76 | 31.66 | 31.71 | 31.71 | 4,200 |
05 Apr 2024 | 31.63 | 31.77 | 31.63 | 31.73 | 31.73 | 3,600 |
04 Apr 2024 | 32.00 | 32.00 | 31.51 | 31.51 | 31.51 | 3,900 |
03 Apr 2024 | 31.79 | 31.86 | 31.74 | 31.79 | 31.79 | 2,900 |
02 Apr 2024 | 31.68 | 31.75 | 31.57 | 31.75 | 31.75 | 6,400 |
01 Apr 2024 | 32.16 | 32.16 | 31.95 | 32.01 | 32.01 | 26,200 |
28 Mar 2024 | 32.05 | 32.12 | 32.01 | 32.12 | 32.12 | 7,200 |
27 Mar 2024 | 31.76 | 31.95 | 31.76 | 31.95 | 31.95 | 3,000 |
26 Mar 2024 | 31.77 | 31.77 | 31.62 | 31.62 | 31.62 | 7,300 |
26 Mar 2024 | 0.103 Dividend | |||||
25 Mar 2024 | 31.96 | 31.96 | 31.79 | 31.79 | 31.69 | 2,700 |
22 Mar 2024 | 31.95 | 31.95 | 31.80 | 31.81 | 31.70 | 2,000 |
21 Mar 2024 | 31.92 | 32.12 | 31.92 | 32.08 | 31.97 | 2,400 |
20 Mar 2024 | 31.41 | 31.70 | 31.41 | 31.70 | 31.60 | 1,600 |
19 Mar 2024 | 31.29 | 31.43 | 31.28 | 31.43 | 31.33 | 3,400 |
18 Mar 2024 | 31.28 | 31.30 | 31.17 | 31.25 | 31.15 | 8,700 |
15 Mar 2024 | 31.25 | 31.25 | 31.17 | 31.19 | 31.09 | 3,900 |
14 Mar 2024 | 31.17 | 31.18 | 31.14 | 31.18 | 31.08 | 5,900 |
13 Mar 2024 | 31.36 | 31.36 | 31.25 | 31.25 | 31.15 | 4,100 |
12 Mar 2024 | 31.03 | 31.06 | 31.00 | 31.04 | 30.94 | 7,300 |
11 Mar 2024 | 30.69 | 30.81 | 30.69 | 30.81 | 30.71 | 300 |
08 Mar 2024 | 30.99 | 30.99 | 30.78 | 30.80 | 30.70 | 3,600 |
07 Mar 2024 | 30.98 | 31.09 | 30.96 | 31.03 | 30.93 | 9,800 |
06 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.59 | 100 |
05 Mar 2024 | 30.68 | 30.68 | 30.42 | 30.49 | 30.39 | 7,700 |
04 Mar 2024 | 30.68 | 30.69 | 30.58 | 30.58 | 30.48 | 3,300 |
01 Mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.43 | 100 |
29 Feb 2024 | 30.13 | 30.22 | 30.13 | 30.22 | 30.12 | 9,900 |
28 Feb 2024 | 30.14 | 30.14 | 29.95 | 29.98 | 29.88 | 10,200 |
27 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.05 | 200 |
26 Feb 2024 | 30.11 | 30.13 | 30.10 | 30.11 | 30.01 | 3,200 |
23 Feb 2024 | 30.20 | 30.25 | 30.19 | 30.23 | 30.13 | 14,700 |
22 Feb 2024 | 29.99 | 30.13 | 29.98 | 30.12 | 30.02 | 3,600 |
21 Feb 2024 | 29.71 | 29.81 | 29.71 | 29.81 | 29.71 | 1,600 |
20 Feb 2024 | 29.79 | 29.79 | 29.66 | 29.66 | 29.56 | 5,600 |
16 Feb 2024 | 29.99 | 29.99 | 29.87 | 29.87 | 29.77 | 500 |
15 Feb 2024 | 29.86 | 29.96 | 29.83 | 29.96 | 29.86 | 4,700 |
14 Feb 2024 | 29.54 | 29.57 | 29.54 | 29.57 | 29.48 | 2,000 |
13 Feb 2024 | 29.42 | 29.44 | 29.24 | 29.31 | 29.22 | 6,900 |
12 Feb 2024 | 29.87 | 29.88 | 29.82 | 29.83 | 29.73 | 7,500 |
09 Feb 2024 | 29.58 | 29.68 | 29.58 | 29.65 | 29.55 | 600 |
08 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.45 | 100 |
07 Feb 2024 | 29.26 | 29.39 | 29.26 | 29.35 | 29.25 | 1,700 |
06 Feb 2024 | 29.40 | 29.40 | 29.25 | 29.28 | 29.18 | 1,000 |
05 Feb 2024 | 29.25 | 29.31 | 29.12 | 29.31 | 29.21 | 4,500 |
02 Feb 2024 | 29.37 | 29.41 | 29.37 | 29.41 | 29.31 | 1,000 |
01 Feb 2024 | 29.18 | 29.31 | 29.18 | 29.31 | 29.22 | 100 |
31 Jan 2024 | 29.31 | 29.31 | 29.01 | 29.03 | 28.93 | 1,600 |
30 Jan 2024 | 29.44 | 29.45 | 29.44 | 29.45 | 29.36 | 800 |
29 Jan 2024 | 29.17 | 29.30 | 29.17 | 29.30 | 29.20 | 500 |
26 Jan 2024 | 29.23 | 29.25 | 29.17 | 29.23 | 29.13 | 29,400 |
25 Jan 2024 | 29.18 | 29.21 | 29.13 | 29.21 | 29.12 | 3,300 |
24 Jan 2024 | 29.18 | 29.23 | 29.10 | 29.10 | 29.00 | 4,800 |
23 Jan 2024 | 29.07 | 29.07 | 28.96 | 29.00 | 28.91 | 2,900 |
22 Jan 2024 | 29.00 | 29.04 | 29.00 | 29.04 | 28.95 | 3,000 |
19 Jan 2024 | 28.54 | 28.78 | 28.54 | 28.78 | 28.69 | 1,100 |
18 Jan 2024 | 28.35 | 28.51 | 28.35 | 28.51 | 28.42 | 400 |
17 Jan 2024 | 28.28 | 28.30 | 28.16 | 28.24 | 28.14 | 6,000 |
16 Jan 2024 | 28.50 | 28.50 | 28.31 | 28.35 | 28.26 | 7,700 |
12 Jan 2024 | 28.52 | 28.55 | 28.52 | 28.55 | 28.46 | 6,100 |
11 Jan 2024 | 28.47 | 28.54 | 28.43 | 28.52 | 28.43 | 2,100 |
10 Jan 2024 | 28.45 | 28.46 | 28.45 | 28.46 | 28.36 | 200 |
09 Jan 2024 | 28.38 | 28.48 | 28.38 | 28.47 | 28.38 | 1,600 |
08 Jan 2024 | 28.34 | 28.57 | 28.34 | 28.57 | 28.47 | 2,800 |
05 Jan 2024 | 28.37 | 28.40 | 28.31 | 28.33 | 28.24 | 2,900 |
04 Jan 2024 | 28.55 | 28.55 | 28.31 | 28.31 | 28.22 | 3,800 |
03 Jan 2024 | 28.48 | 28.48 | 28.40 | 28.40 | 28.31 | 1,600 |
02 Jan 2024 | 28.50 | 28.59 | 28.50 | 28.59 | 28.49 | 300 |
29 Dec 2023 | 28.66 | 28.66 | 28.55 | 28.65 | 28.56 | 7,100 |
28 Dec 2023 | 28.61 | 28.73 | 28.48 | 28.70 | 28.61 | 24,600 |
27 Dec 2023 | 28.68 | 28.70 | 28.64 | 28.66 | 28.56 | 900 |
26 Dec 2023 | 28.59 | 28.72 | 28.58 | 28.63 | 28.53 | 1,500 |
22 Dec 2023 | 28.51 | 28.51 | 28.43 | 28.44 | 28.35 | 8,000 |
21 Dec 2023 | 28.27 | 28.34 | 28.14 | 28.34 | 28.25 | 7,200 |
20 Dec 2023 | 28.42 | 28.45 | 28.04 | 28.04 | 27.95 | 5,800 |
19 Dec 2023 | 28.35 | 28.35 | 28.32 | 28.32 | 28.23 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |