Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 30.23 | 30.28 | 30.23 | 30.28 | 30.28 | 188,113 |
20 May 2024 | 30.20 | 30.33 | 30.17 | 30.24 | 30.24 | 105,400 |
17 May 2024 | 30.22 | 30.22 | 30.08 | 30.20 | 30.20 | 360,700 |
16 May 2024 | 30.32 | 30.36 | 30.21 | 30.22 | 30.22 | 198,800 |
15 May 2024 | 30.03 | 30.31 | 29.99 | 30.29 | 30.29 | 409,300 |
14 May 2024 | 29.77 | 29.91 | 29.70 | 29.90 | 29.90 | 87,800 |
13 May 2024 | 29.90 | 29.90 | 29.68 | 29.74 | 29.74 | 58,200 |
10 May 2024 | 29.81 | 29.88 | 29.70 | 29.81 | 29.81 | 257,100 |
09 May 2024 | 29.62 | 29.71 | 29.59 | 29.71 | 29.71 | 94,300 |
08 May 2024 | 29.54 | 29.64 | 29.53 | 29.63 | 29.63 | 47,800 |
07 May 2024 | 29.58 | 29.64 | 29.55 | 29.59 | 29.59 | 79,000 |
06 May 2024 | 29.22 | 29.48 | 29.22 | 29.46 | 29.46 | 259,600 |
03 May 2024 | 29.21 | 29.21 | 29.02 | 29.16 | 29.16 | 150,500 |
02 May 2024 | 28.88 | 28.97 | 28.71 | 28.89 | 28.89 | 286,900 |
01 May 2024 | 28.75 | 29.13 | 28.70 | 28.73 | 28.73 | 213,400 |
30 Apr 2024 | 29.10 | 29.16 | 28.73 | 28.73 | 28.73 | 150,700 |
29 Apr 2024 | 29.24 | 29.25 | 29.04 | 29.18 | 29.18 | 106,900 |
26 Apr 2024 | 29.14 | 29.28 | 29.08 | 29.21 | 29.21 | 300,800 |
25 Apr 2024 | 28.74 | 28.93 | 28.63 | 28.90 | 28.90 | 93,300 |
24 Apr 2024 | 29.13 | 29.13 | 28.89 | 29.05 | 29.05 | 105,500 |
23 Apr 2024 | 28.78 | 29.02 | 28.78 | 29.00 | 29.00 | 163,100 |
22 Apr 2024 | 28.59 | 28.83 | 28.48 | 28.65 | 28.65 | 3,411,300 |
19 Apr 2024 | 28.67 | 28.67 | 28.38 | 28.46 | 28.46 | 103,900 |
18 Apr 2024 | 28.73 | 28.83 | 28.55 | 28.58 | 28.58 | 467,800 |
17 Apr 2024 | 28.93 | 28.94 | 28.59 | 28.64 | 28.64 | 144,400 |
16 Apr 2024 | 28.87 | 29.00 | 28.77 | 28.86 | 28.86 | 256,800 |
15 Apr 2024 | 29.31 | 29.33 | 28.71 | 28.77 | 28.77 | 152,800 |
12 Apr 2024 | 29.25 | 29.27 | 28.95 | 29.05 | 29.05 | 198,100 |
11 Apr 2024 | 29.36 | 29.53 | 29.16 | 29.45 | 29.45 | 234,000 |
10 Apr 2024 | 29.29 | 29.47 | 29.21 | 29.28 | 29.28 | 176,000 |
09 Apr 2024 | 29.61 | 29.61 | 29.23 | 29.55 | 29.55 | 296,700 |
08 Apr 2024 | 29.52 | 29.52 | 29.40 | 29.46 | 29.46 | 138,900 |
05 Apr 2024 | 29.12 | 29.56 | 29.12 | 29.47 | 29.47 | 90,100 |
04 Apr 2024 | 29.72 | 29.72 | 29.09 | 29.09 | 29.09 | 101,100 |
03 Apr 2024 | 29.31 | 29.55 | 29.31 | 29.44 | 29.44 | 112,500 |
02 Apr 2024 | 29.39 | 29.40 | 29.28 | 29.36 | 29.36 | 251,800 |
01 Apr 2024 | 29.79 | 29.79 | 29.60 | 29.66 | 29.66 | 121,500 |
28 Mar 2024 | 29.71 | 29.78 | 29.66 | 29.70 | 29.70 | 207,600 |
27 Mar 2024 | 29.64 | 29.72 | 29.52 | 29.72 | 29.72 | 75,900 |
27 Mar 2024 | 0.046 Dividend | |||||
26 Mar 2024 | 29.61 | 29.61 | 29.48 | 29.49 | 29.44 | 110,100 |
25 Mar 2024 | 29.53 | 29.54 | 29.46 | 29.47 | 29.42 | 91,200 |
22 Mar 2024 | 29.82 | 29.82 | 29.66 | 29.66 | 29.61 | 78,700 |
21 Mar 2024 | 29.89 | 29.90 | 29.74 | 29.74 | 29.69 | 230,600 |
20 Mar 2024 | 29.45 | 29.71 | 29.40 | 29.70 | 29.65 | 152,900 |
19 Mar 2024 | 29.33 | 29.48 | 29.24 | 29.48 | 29.43 | 77,200 |
18 Mar 2024 | 29.51 | 29.51 | 29.33 | 29.35 | 29.30 | 85,500 |
15 Mar 2024 | 29.25 | 29.26 | 29.10 | 29.21 | 29.16 | 141,300 |
14 Mar 2024 | 29.62 | 29.62 | 29.32 | 29.44 | 29.39 | 117,200 |
13 Mar 2024 | 29.55 | 29.55 | 29.36 | 29.44 | 29.39 | 97,300 |
12 Mar 2024 | 29.30 | 29.55 | 29.22 | 29.52 | 29.47 | 140,500 |
11 Mar 2024 | 29.09 | 29.09 | 28.87 | 29.08 | 29.03 | 115,700 |
08 Mar 2024 | 29.34 | 29.45 | 29.15 | 29.15 | 29.10 | 120,700 |
07 Mar 2024 | 29.18 | 29.38 | 29.18 | 29.34 | 29.29 | 52,000 |
06 Mar 2024 | 29.06 | 29.12 | 28.94 | 29.01 | 28.96 | 73,800 |
05 Mar 2024 | 29.22 | 29.22 | 28.74 | 28.87 | 28.82 | 97,400 |
04 Mar 2024 | 29.34 | 29.37 | 29.27 | 29.29 | 29.24 | 170,800 |
01 Mar 2024 | 29.07 | 29.36 | 29.05 | 29.33 | 29.28 | 134,900 |
29 Feb 2024 | 29.00 | 29.09 | 28.87 | 29.03 | 28.98 | 86,100 |
28 Feb 2024 | 28.92 | 28.94 | 28.84 | 28.94 | 28.89 | 70,800 |
27 Feb 2024 | 28.99 | 29.05 | 28.95 | 29.02 | 28.97 | 103,700 |
26 Feb 2024 | 29.17 | 29.20 | 29.04 | 29.04 | 28.99 | 148,600 |
23 Feb 2024 | 29.24 | 29.24 | 29.09 | 29.13 | 29.08 | 227,400 |
22 Feb 2024 | 28.97 | 29.15 | 28.86 | 29.11 | 29.06 | 121,500 |
21 Feb 2024 | 28.47 | 28.57 | 28.35 | 28.57 | 28.53 | 87,500 |
20 Feb 2024 | 28.62 | 28.62 | 28.41 | 28.51 | 28.47 | 126,600 |
16 Feb 2024 | 28.67 | 28.79 | 28.59 | 28.62 | 28.58 | 225,100 |
15 Feb 2024 | 28.59 | 28.67 | 28.52 | 28.65 | 28.61 | 77,000 |
14 Feb 2024 | 28.43 | 28.52 | 28.32 | 28.50 | 28.46 | 98,500 |
13 Feb 2024 | 28.26 | 28.35 | 28.07 | 28.25 | 28.21 | 341,600 |
12 Feb 2024 | 28.75 | 28.75 | 28.53 | 28.57 | 28.53 | 236,700 |
09 Feb 2024 | 28.39 | 28.63 | 28.39 | 28.63 | 28.59 | 152,900 |
08 Feb 2024 | 28.43 | 28.43 | 28.34 | 28.41 | 28.37 | 495,500 |
07 Feb 2024 | 28.30 | 28.40 | 28.23 | 28.37 | 28.33 | 138,500 |
06 Feb 2024 | 28.23 | 28.23 | 28.06 | 28.13 | 28.09 | 164,100 |
05 Feb 2024 | 28.22 | 28.22 | 28.01 | 28.12 | 28.08 | 135,200 |
02 Feb 2024 | 27.99 | 28.26 | 27.98 | 28.18 | 28.14 | 122,700 |
01 Feb 2024 | 27.59 | 27.81 | 27.54 | 27.81 | 27.77 | 91,700 |
31 Jan 2024 | 27.77 | 27.77 | 27.45 | 27.45 | 27.41 | 276,500 |
30 Jan 2024 | 27.90 | 27.90 | 27.82 | 27.86 | 27.82 | 102,500 |
29 Jan 2024 | 27.71 | 27.89 | 27.68 | 27.89 | 27.85 | 4,061,400 |
26 Jan 2024 | 27.80 | 27.80 | 27.67 | 27.70 | 27.66 | 75,300 |
25 Jan 2024 | 27.74 | 27.80 | 27.61 | 27.75 | 27.71 | 249,100 |
24 Jan 2024 | 27.78 | 27.78 | 27.63 | 27.63 | 27.58 | 197,700 |
23 Jan 2024 | 27.61 | 27.63 | 27.48 | 27.60 | 27.56 | 148,200 |
22 Jan 2024 | 27.48 | 27.61 | 27.48 | 27.53 | 27.49 | 357,600 |
19 Jan 2024 | 27.30 | 27.47 | 27.21 | 27.44 | 27.40 | 137,900 |
18 Jan 2024 | 26.96 | 27.14 | 26.88 | 27.13 | 27.09 | 95,800 |
17 Jan 2024 | 26.92 | 26.92 | 26.77 | 26.85 | 26.81 | 110,200 |
16 Jan 2024 | 27.10 | 27.10 | 26.84 | 26.92 | 26.88 | 131,700 |
12 Jan 2024 | 27.05 | 27.10 | 26.92 | 27.04 | 27.00 | 322,800 |
11 Jan 2024 | 27.06 | 27.06 | 26.79 | 27.02 | 26.98 | 88,200 |
10 Jan 2024 | 26.85 | 27.00 | 26.82 | 26.97 | 26.93 | 47,000 |
09 Jan 2024 | 26.70 | 26.78 | 26.61 | 26.76 | 26.72 | 55,100 |
08 Jan 2024 | 26.42 | 26.75 | 26.42 | 26.75 | 26.71 | 56,500 |
05 Jan 2024 | 26.37 | 26.46 | 26.29 | 26.37 | 26.33 | 48,600 |
04 Jan 2024 | 26.37 | 26.52 | 26.33 | 26.33 | 26.28 | 55,700 |
03 Jan 2024 | 26.45 | 26.45 | 26.35 | 26.35 | 26.31 | 138,100 |
02 Jan 2024 | 26.49 | 26.56 | 26.42 | 26.50 | 26.46 | 87,200 |
29 Dec 2023 | 26.71 | 26.71 | 26.56 | 26.63 | 26.59 | 53,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |