Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 31.04 | 31.02 | 30.99 | 31.00 | 31.00 | 19,255 |
20 May 2024 | 31.01 | 31.12 | 30.98 | 31.04 | 31.04 | 57,300 |
17 May 2024 | 30.99 | 31.00 | 30.96 | 31.00 | 31.00 | 38,300 |
16 May 2024 | 30.96 | 31.06 | 30.96 | 30.97 | 30.97 | 61,000 |
15 May 2024 | 30.95 | 31.02 | 30.94 | 31.02 | 31.02 | 87,100 |
14 May 2024 | 30.85 | 30.90 | 30.85 | 30.90 | 30.90 | 31,600 |
13 May 2024 | 30.68 | 30.88 | 30.68 | 30.82 | 30.82 | 76,900 |
10 May 2024 | 30.82 | 30.86 | 30.76 | 30.84 | 30.84 | 35,600 |
09 May 2024 | 30.78 | 30.83 | 30.78 | 30.78 | 30.78 | 84,000 |
08 May 2024 | 30.74 | 30.80 | 30.74 | 30.80 | 30.80 | 42,100 |
07 May 2024 | 30.78 | 30.85 | 30.78 | 30.79 | 30.79 | 44,000 |
06 May 2024 | 30.78 | 30.82 | 30.75 | 30.82 | 30.82 | 35,300 |
03 May 2024 | 30.64 | 30.72 | 30.64 | 30.72 | 30.72 | 32,700 |
02 May 2024 | 30.52 | 30.58 | 30.51 | 30.58 | 30.58 | 33,200 |
01 May 2024 | 30.43 | 30.59 | 30.42 | 30.46 | 30.46 | 49,400 |
30 Apr 2024 | 30.60 | 30.62 | 30.51 | 30.52 | 30.52 | 30,900 |
29 Apr 2024 | 30.74 | 30.74 | 30.63 | 30.66 | 30.66 | 488,800 |
26 Apr 2024 | 30.69 | 30.69 | 30.63 | 30.68 | 30.68 | 29,100 |
25 Apr 2024 | 30.41 | 30.56 | 30.41 | 30.53 | 30.53 | 24,100 |
24 Apr 2024 | 30.43 | 30.63 | 30.43 | 30.61 | 30.61 | 32,100 |
23 Apr 2024 | 30.52 | 30.62 | 30.46 | 30.57 | 30.57 | 50,600 |
22 Apr 2024 | 30.40 | 30.52 | 30.40 | 30.50 | 30.50 | 63,200 |
19 Apr 2024 | 30.34 | 30.44 | 30.34 | 30.40 | 30.40 | 41,400 |
18 Apr 2024 | 30.40 | 30.48 | 30.39 | 30.40 | 30.40 | 35,600 |
17 Apr 2024 | 30.53 | 30.53 | 30.36 | 30.36 | 30.36 | 48,800 |
16 Apr 2024 | 30.46 | 30.47 | 30.40 | 30.41 | 30.41 | 73,300 |
15 Apr 2024 | 30.77 | 30.77 | 30.51 | 30.54 | 30.54 | 55,800 |
12 Apr 2024 | 30.70 | 30.79 | 30.61 | 30.62 | 30.62 | 52,300 |
11 Apr 2024 | 30.85 | 30.85 | 30.69 | 30.83 | 30.83 | 93,500 |
10 Apr 2024 | 30.75 | 30.79 | 30.70 | 30.72 | 30.72 | 274,900 |
09 Apr 2024 | 30.84 | 30.92 | 30.81 | 30.92 | 30.92 | 38,200 |
08 Apr 2024 | 30.78 | 30.89 | 30.78 | 30.83 | 30.83 | 35,100 |
05 Apr 2024 | 30.71 | 30.86 | 30.71 | 30.79 | 30.79 | 631,200 |
04 Apr 2024 | 30.87 | 30.96 | 30.77 | 30.79 | 30.79 | 80,900 |
03 Apr 2024 | 30.86 | 30.88 | 30.80 | 30.86 | 30.86 | 36,500 |
02 Apr 2024 | 30.77 | 30.86 | 30.77 | 30.80 | 30.80 | 42,100 |
01 Apr 2024 | 30.94 | 30.94 | 30.86 | 30.86 | 30.86 | 226,500 |
28 Mar 2024 | 30.46 | 30.89 | 30.46 | 30.89 | 30.89 | 41,700 |
27 Mar 2024 | 30.72 | 30.81 | 30.40 | 30.77 | 30.77 | 686,400 |
26 Mar 2024 | 30.72 | 30.79 | 30.72 | 30.75 | 30.75 | 44,900 |
25 Mar 2024 | 30.32 | 30.80 | 30.32 | 30.80 | 30.80 | 55,000 |
22 Mar 2024 | 30.77 | 30.81 | 30.71 | 30.72 | 30.72 | 32,300 |
21 Mar 2024 | 30.85 | 30.86 | 30.80 | 30.85 | 30.85 | 49,500 |
20 Mar 2024 | 30.82 | 30.82 | 30.61 | 30.78 | 30.78 | 54,400 |
19 Mar 2024 | 30.65 | 30.66 | 30.55 | 30.55 | 30.55 | 146,800 |
18 Mar 2024 | 30.66 | 30.66 | 30.63 | 30.63 | 30.63 | 64,100 |
15 Mar 2024 | 30.64 | 30.64 | 30.58 | 30.60 | 30.60 | 178,300 |
14 Mar 2024 | 30.67 | 30.68 | 30.59 | 30.64 | 30.64 | 93,600 |
13 Mar 2024 | 30.71 | 30.71 | 30.65 | 30.68 | 30.68 | 36,900 |
12 Mar 2024 | 30.59 | 30.71 | 30.59 | 30.71 | 30.71 | 46,200 |
11 Mar 2024 | 30.64 | 30.66 | 30.60 | 30.65 | 30.65 | 57,900 |
08 Mar 2024 | 30.72 | 30.72 | 30.63 | 30.66 | 30.66 | 39,400 |
07 Mar 2024 | 30.66 | 30.67 | 30.60 | 30.67 | 30.67 | 55,400 |
06 Mar 2024 | 30.63 | 30.63 | 30.54 | 30.58 | 30.58 | 38,300 |
05 Mar 2024 | 30.49 | 30.55 | 30.48 | 30.53 | 30.53 | 79,500 |
04 Mar 2024 | 30.50 | 30.59 | 30.50 | 30.55 | 30.55 | 49,300 |
01 Mar 2024 | 30.44 | 30.58 | 30.44 | 30.55 | 30.55 | 20,000 |
29 Feb 2024 | 30.48 | 30.48 | 30.42 | 30.45 | 30.45 | 55,600 |
28 Feb 2024 | 30.42 | 30.43 | 30.36 | 30.37 | 30.37 | 315,400 |
27 Feb 2024 | 30.37 | 30.46 | 30.37 | 30.41 | 30.41 | 32,900 |
26 Feb 2024 | 30.31 | 30.42 | 30.31 | 30.36 | 30.36 | 58,200 |
23 Feb 2024 | 30.35 | 30.41 | 30.35 | 30.36 | 30.36 | 29,100 |
22 Feb 2024 | 30.26 | 30.40 | 30.26 | 30.40 | 30.40 | 209,400 |
21 Feb 2024 | 30.31 | 30.31 | 30.19 | 30.23 | 30.23 | 306,400 |
20 Feb 2024 | 30.27 | 30.31 | 30.18 | 30.20 | 30.20 | 98,700 |
16 Feb 2024 | 30.26 | 30.35 | 30.26 | 30.30 | 30.30 | 57,900 |
15 Feb 2024 | 30.26 | 30.32 | 30.24 | 30.28 | 30.28 | 149,500 |
14 Feb 2024 | 30.22 | 30.24 | 30.14 | 30.14 | 30.14 | 94,700 |
13 Feb 2024 | 30.07 | 30.11 | 30.02 | 30.08 | 30.08 | 28,900 |
12 Feb 2024 | 30.17 | 30.28 | 30.14 | 30.21 | 30.21 | 66,700 |
09 Feb 2024 | 30.12 | 30.21 | 30.12 | 30.21 | 30.21 | 62,600 |
08 Feb 2024 | 30.14 | 30.17 | 30.11 | 30.14 | 30.14 | 101,000 |
07 Feb 2024 | 30.08 | 30.13 | 29.83 | 30.13 | 30.13 | 351,800 |
06 Feb 2024 | 29.84 | 30.08 | 29.84 | 30.04 | 30.04 | 27,700 |
05 Feb 2024 | 29.88 | 30.00 | 29.87 | 29.91 | 29.91 | 65,700 |
02 Feb 2024 | 29.98 | 30.05 | 29.90 | 29.99 | 29.99 | 59,100 |
01 Feb 2024 | 30.09 | 30.09 | 29.99 | 30.04 | 30.04 | 83,300 |
31 Jan 2024 | 30.06 | 30.12 | 29.94 | 29.98 | 29.98 | 85,300 |
30 Jan 2024 | 30.15 | 30.15 | 30.05 | 30.08 | 30.08 | 167,500 |
29 Jan 2024 | 30.17 | 30.17 | 30.05 | 30.15 | 30.15 | 165,100 |
26 Jan 2024 | 30.12 | 30.12 | 30.05 | 30.10 | 30.10 | 35,400 |
25 Jan 2024 | 30.02 | 30.08 | 30.02 | 30.04 | 30.04 | 29,100 |
24 Jan 2024 | 29.98 | 30.08 | 29.98 | 30.02 | 30.02 | 112,300 |
23 Jan 2024 | 29.94 | 30.00 | 29.90 | 29.92 | 29.92 | 38,700 |
22 Jan 2024 | 29.90 | 30.03 | 29.90 | 29.94 | 29.94 | 74,900 |
19 Jan 2024 | 29.85 | 29.98 | 29.85 | 29.92 | 29.92 | 73,300 |
18 Jan 2024 | 29.89 | 29.89 | 29.81 | 29.84 | 29.84 | 50,100 |
17 Jan 2024 | 29.79 | 29.86 | 29.79 | 29.82 | 29.82 | 51,300 |
16 Jan 2024 | 29.93 | 29.99 | 29.91 | 29.91 | 29.91 | 106,000 |
12 Jan 2024 | 30.04 | 30.06 | 30.01 | 30.01 | 30.01 | 40,900 |
11 Jan 2024 | 30.09 | 30.09 | 29.90 | 29.99 | 29.99 | 427,400 |
10 Jan 2024 | 29.99 | 30.20 | 29.94 | 30.20 | 30.20 | 80,900 |
09 Jan 2024 | 29.94 | 30.00 | 29.94 | 29.98 | 29.98 | 199,100 |
08 Jan 2024 | 29.92 | 30.07 | 29.92 | 30.07 | 30.07 | 107,800 |
05 Jan 2024 | 29.95 | 30.01 | 29.93 | 29.97 | 29.97 | 375,000 |
04 Jan 2024 | 29.98 | 30.03 | 29.95 | 29.97 | 29.97 | 170,100 |
03 Jan 2024 | 29.94 | 30.04 | 29.94 | 29.94 | 29.94 | 769,000 |
02 Jan 2024 | 29.99 | 30.16 | 29.99 | 30.08 | 30.08 | 141,400 |
29 Dec 2023 | 30.09 | 30.19 | 30.09 | 30.10 | 30.10 | 93,000 |
28 Dec 2023 | 30.14 | 30.19 | 30.05 | 30.11 | 30.11 | 66,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |