Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 30.34 | 30.45 | 30.27 | 30.51 | 30.51 | 346 |
30 May 2024 | 30.10 | 30.15 | 30.10 | 30.14 | 30.14 | 402 |
29 May 2024 | 30.30 | 30.39 | 30.22 | 30.22 | 30.22 | 2,175 |
28 May 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
27 May 2024 | 30.34 | 30.43 | 30.34 | 30.42 | 30.42 | 334 |
24 May 2024 | 30.31 | 30.31 | 30.31 | 30.32 | 30.32 | 370 |
23 May 2024 | 30.65 | 30.65 | 30.58 | 30.45 | 30.45 | 189 |
22 May 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
21 May 2024 | 30.63 | 30.63 | 30.63 | 30.69 | 30.69 | 7 |
20 May 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
17 May 2024 | 30.92 | 30.92 | 30.92 | 30.66 | 30.66 | 569 |
16 May 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
15 May 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
14 May 2024 | 30.74 | 30.74 | 30.68 | 30.58 | 30.58 | 245 |
13 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
10 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
09 May 2024 | 30.56 | 30.56 | 30.56 | 30.50 | 30.50 | 295 |
08 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
07 May 2024 | 30.50 | 30.55 | 30.50 | 30.47 | 30.47 | 1,340 |
06 May 2024 | 30.44 | 30.44 | 30.44 | 30.37 | 30.37 | 100 |
03 May 2024 | 30.31 | 30.31 | 30.25 | 30.23 | 30.23 | 536 |
02 May 2024 | 30.27 | 30.27 | 30.27 | 30.22 | 30.22 | 1 |
30 Apr 2024 | 30.22 | 30.22 | 30.08 | 30.20 | 30.20 | 771 |
29 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.15 | 30.15 | 100 |
26 Apr 2024 | 29.98 | 30.22 | 29.98 | 30.23 | 30.23 | 1,563 |
25 Apr 2024 | 29.88 | 29.88 | 29.88 | 30.00 | 30.00 | 309 |
24 Apr 2024 | 30.22 | 30.22 | 30.17 | 30.10 | 30.10 | 5,153 |
23 Apr 2024 | 30.10 | 30.14 | 30.08 | 30.15 | 30.15 | 2,594 |
22 Apr 2024 | 30.17 | 30.18 | 30.17 | 30.13 | 30.13 | 740 |
19 Apr 2024 | 29.84 | 29.84 | 29.71 | 29.98 | 29.98 | 400 |
18 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 370 |
17 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
16 Apr 2024 | 30.00 | 30.00 | 29.86 | 29.87 | 29.87 | 524 |
15 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.08 | 30.08 | 35 |
12 Apr 2024 | 30.31 | 30.42 | 30.31 | 30.33 | 30.33 | 843 |
11 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 176 |
10 Apr 2024 | 30.33 | 30.33 | 30.06 | 30.17 | 30.17 | 2,381 |
09 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.23 | 30.23 | 206 |
08 Apr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
05 Apr 2024 | 30.23 | 30.39 | 30.23 | 30.13 | 30.13 | 560 |
04 Apr 2024 | 30.18 | 30.18 | 29.92 | 30.20 | 30.20 | 6,725 |
03 Apr 2024 | 30.26 | 30.26 | 30.17 | 30.22 | 30.22 | 391 |
02 Apr 2024 | 31.35 | 31.35 | 31.35 | 30.72 | 30.72 | 3 |
28 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
27 Mar 2024 | 30.49 | 30.92 | 30.49 | 30.75 | 30.75 | 543 |
26 Mar 2024 | 30.58 | 30.58 | 30.53 | 30.61 | 30.61 | 355 |
25 Mar 2024 | 30.99 | 30.99 | 30.60 | 30.58 | 30.58 | 330 |
22 Mar 2024 | 30.72 | 30.72 | 30.69 | 30.76 | 30.76 | 1,110 |
21 Mar 2024 | 30.55 | 30.55 | 30.53 | 30.61 | 30.61 | 106 |
20 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.39 | 30.39 | 28 |
19 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
18 Mar 2024 | 29.95 | 30.21 | 29.95 | 30.22 | 30.22 | 65 |
15 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
14 Mar 2024 | 30.33 | 30.33 | 30.30 | 30.27 | 30.27 | 1,030 |
13 Mar 2024 | 30.20 | 30.29 | 30.15 | 30.25 | 30.25 | 1,050 |
12 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.33 | 30.33 | 31 |
11 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.42 | 30.42 | 20 |
08 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
07 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.33 | 30.33 | 180 |
06 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.24 | 30.24 | 4 |
05 Mar 2024 | 30.25 | 30.25 | 30.25 | 30.31 | 30.31 | 750 |
04 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.16 | 30.16 | 32 |
01 Mar 2024 | 30.27 | 30.27 | 30.15 | 30.21 | 30.21 | 216 |
29 Feb 2024 | 29.83 | 29.83 | 29.83 | 30.33 | 30.33 | 212 |
28 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.14 | 30.14 | 9 |
27 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.13 | 30.13 | 82 |
26 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.05 | 30.05 | 98 |
23 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.32 | 30.32 | 108 |
22 Feb 2024 | 30.17 | 30.21 | 30.17 | 30.20 | 30.20 | 500 |
21 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.13 | 30.13 | 59 |
20 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
19 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.20 | 30.20 | 87 |
16 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
15 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.08 | 30.08 | 15 |
14 Feb 2024 | 30.16 | 30.16 | 29.94 | 30.00 | 30.00 | 154 |
13 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
12 Feb 2024 | 30.05 | 30.05 | 30.04 | 30.14 | 30.14 | 109 |
09 Feb 2024 | 30.07 | 30.08 | 29.99 | 29.89 | 29.89 | 570 |
08 Feb 2024 | 30.10 | 30.32 | 29.97 | 30.03 | 30.03 | 1,008 |
07 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.20 | 30.20 | 339 |
06 Feb 2024 | 30.35 | 30.37 | 30.16 | 30.25 | 30.25 | 395 |
05 Feb 2024 | 30.48 | 30.48 | 30.22 | 30.27 | 30.27 | 10,596 |
02 Feb 2024 | 30.28 | 30.33 | 30.27 | 30.41 | 30.41 | 351 |
01 Feb 2024 | 30.47 | 30.47 | 30.44 | 30.29 | 30.29 | 361 |
31 Jan 2024 | 30.21 | 30.21 | 30.18 | 30.33 | 30.33 | 378 |
30 Jan 2024 | 30.31 | 30.31 | 30.19 | 30.15 | 30.15 | 115 |
29 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.33 | 30.33 | 165 |
26 Jan 2024 | 30.10 | 30.10 | 30.07 | 30.08 | 30.08 | 175 |
25 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.13 | 30.13 | 370 |
24 Jan 2024 | 29.96 | 29.96 | 29.79 | 29.85 | 29.85 | 1,148 |
23 Jan 2024 | 30.16 | 30.16 | 30.06 | 30.06 | 30.06 | 456 |
22 Jan 2024 | 30.25 | 30.25 | 29.81 | 29.97 | 29.97 | 95 |
19 Jan 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
18 Jan 2024 | 29.87 | 29.87 | 29.87 | 30.02 | 30.02 | 121 |
17 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
16 Jan 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
15 Jan 2024 | 30.19 | 30.29 | 30.18 | 30.18 | 30.18 | 138 |
12 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.22 | 30.22 | 23 |
11 Jan 2024 | 30.11 | 30.11 | 30.11 | 29.92 | 29.92 | 370 |
10 Jan 2024 | 30.13 | 30.15 | 30.05 | 30.15 | 30.15 | 1,038 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |