Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 30.92 | 31.12 | 30.87 | 31.08 | 31.08 | 50,611 |
14 May 2024 | 30.64 | 30.83 | 30.57 | 30.79 | 30.79 | 39,700 |
13 May 2024 | 30.69 | 30.75 | 30.51 | 30.54 | 30.54 | 32,300 |
10 May 2024 | 30.45 | 30.71 | 30.45 | 30.57 | 30.57 | 42,000 |
09 May 2024 | 30.10 | 30.45 | 30.09 | 30.42 | 30.42 | 57,400 |
08 May 2024 | 30.18 | 30.18 | 30.04 | 30.08 | 30.08 | 38,700 |
07 May 2024 | 30.12 | 30.27 | 30.11 | 30.25 | 30.25 | 114,200 |
06 May 2024 | 30.09 | 30.10 | 29.91 | 30.01 | 30.01 | 77,300 |
03 May 2024 | 30.13 | 30.14 | 29.88 | 30.00 | 30.00 | 38,700 |
02 May 2024 | 30.04 | 30.04 | 29.64 | 29.87 | 29.87 | 39,100 |
01 May 2024 | 29.62 | 30.13 | 29.57 | 29.85 | 29.85 | 55,000 |
30 Apr 2024 | 29.92 | 29.98 | 29.72 | 29.72 | 29.72 | 54,400 |
29 Apr 2024 | 29.85 | 30.13 | 29.79 | 30.03 | 30.03 | 44,500 |
26 Apr 2024 | 29.70 | 29.90 | 29.57 | 29.83 | 29.83 | 67,900 |
25 Apr 2024 | 29.96 | 30.00 | 29.61 | 29.71 | 29.71 | 31,800 |
24 Apr 2024 | 30.12 | 30.16 | 29.93 | 30.04 | 30.04 | 58,400 |
23 Apr 2024 | 29.77 | 30.13 | 29.77 | 30.04 | 30.04 | 25,900 |
22 Apr 2024 | 29.48 | 29.77 | 29.40 | 29.57 | 29.57 | 88,200 |
19 Apr 2024 | 29.37 | 29.47 | 29.32 | 29.43 | 29.43 | 123,600 |
18 Apr 2024 | 29.39 | 29.45 | 29.23 | 29.30 | 29.30 | 80,000 |
17 Apr 2024 | 29.67 | 29.67 | 29.37 | 29.38 | 29.38 | 48,300 |
16 Apr 2024 | 29.86 | 29.86 | 29.58 | 29.60 | 29.60 | 179,200 |
15 Apr 2024 | 30.19 | 30.22 | 29.72 | 29.78 | 29.78 | 45,200 |
12 Apr 2024 | 30.30 | 30.30 | 29.84 | 29.94 | 29.94 | 118,400 |
11 Apr 2024 | 30.71 | 30.71 | 30.39 | 30.47 | 30.47 | 70,100 |
10 Apr 2024 | 30.65 | 30.74 | 30.52 | 30.62 | 30.62 | 35,800 |
09 Apr 2024 | 30.83 | 31.06 | 30.83 | 31.06 | 31.06 | 40,700 |
08 Apr 2024 | 30.78 | 30.88 | 30.68 | 30.75 | 30.75 | 62,200 |
05 Apr 2024 | 30.58 | 30.89 | 30.56 | 30.78 | 30.78 | 50,900 |
04 Apr 2024 | 31.10 | 31.19 | 30.51 | 30.54 | 30.54 | 64,700 |
03 Apr 2024 | 30.88 | 31.05 | 30.81 | 30.87 | 30.87 | 66,100 |
02 Apr 2024 | 31.15 | 31.24 | 30.80 | 30.94 | 30.94 | 67,100 |
01 Apr 2024 | 31.83 | 31.83 | 31.38 | 31.48 | 31.48 | 66,500 |
28 Mar 2024 | 31.83 | 31.90 | 31.79 | 31.79 | 31.79 | 66,200 |
27 Mar 2024 | 31.55 | 31.80 | 31.54 | 31.78 | 31.78 | 51,700 |
26 Mar 2024 | 31.33 | 31.40 | 31.28 | 31.28 | 31.28 | 80,500 |
25 Mar 2024 | 31.41 | 31.51 | 31.25 | 31.31 | 31.31 | 63,400 |
22 Mar 2024 | 31.56 | 31.56 | 31.28 | 31.39 | 31.39 | 63,000 |
21 Mar 2024 | 31.46 | 31.60 | 31.46 | 31.47 | 31.47 | 99,200 |
20 Mar 2024 | 31.31 | 31.40 | 31.20 | 31.37 | 31.37 | 45,000 |
19 Mar 2024 | 31.17 | 31.46 | 31.17 | 31.43 | 31.43 | 45,000 |
18 Mar 2024 | 31.25 | 31.39 | 31.14 | 31.22 | 31.22 | 74,900 |
18 Mar 2024 | 0.046 Dividend | |||||
15 Mar 2024 | 31.12 | 31.27 | 31.05 | 31.22 | 31.17 | 51,200 |
14 Mar 2024 | 31.49 | 31.53 | 31.09 | 31.32 | 31.27 | 63,900 |
13 Mar 2024 | 31.68 | 31.83 | 31.47 | 31.55 | 31.50 | 36,300 |
12 Mar 2024 | 31.60 | 31.72 | 31.53 | 31.69 | 31.64 | 105,800 |
11 Mar 2024 | 31.55 | 31.74 | 31.47 | 31.64 | 31.59 | 75,700 |
08 Mar 2024 | 31.67 | 31.80 | 31.61 | 31.62 | 31.57 | 57,400 |
07 Mar 2024 | 31.48 | 31.68 | 31.46 | 31.62 | 31.57 | 54,600 |
06 Mar 2024 | 31.17 | 31.39 | 31.06 | 31.28 | 31.23 | 49,300 |
05 Mar 2024 | 31.28 | 31.34 | 30.94 | 31.01 | 30.96 | 94,700 |
04 Mar 2024 | 31.12 | 31.28 | 31.12 | 31.22 | 31.17 | 96,600 |
01 Mar 2024 | 30.89 | 31.22 | 30.75 | 31.19 | 31.14 | 231,400 |
29 Feb 2024 | 31.13 | 31.13 | 30.84 | 30.86 | 30.81 | 55,900 |
28 Feb 2024 | 31.15 | 31.24 | 30.98 | 31.08 | 31.03 | 113,100 |
27 Feb 2024 | 31.15 | 31.25 | 31.07 | 31.19 | 31.14 | 119,300 |
26 Feb 2024 | 31.34 | 31.45 | 31.17 | 31.17 | 31.12 | 46,900 |
23 Feb 2024 | 31.32 | 31.49 | 31.32 | 31.37 | 31.32 | 188,500 |
22 Feb 2024 | 31.00 | 31.36 | 30.90 | 31.26 | 31.21 | 70,200 |
21 Feb 2024 | 30.76 | 30.97 | 30.69 | 30.97 | 30.92 | 41,800 |
20 Feb 2024 | 30.76 | 31.00 | 30.76 | 30.87 | 30.82 | 126,700 |
16 Feb 2024 | 30.92 | 31.13 | 30.78 | 30.84 | 30.79 | 50,900 |
15 Feb 2024 | 30.64 | 30.91 | 30.64 | 30.87 | 30.82 | 33,700 |
14 Feb 2024 | 30.42 | 30.61 | 30.37 | 30.59 | 30.54 | 47,000 |
13 Feb 2024 | 30.34 | 30.58 | 30.03 | 30.22 | 30.18 | 88,700 |
12 Feb 2024 | 30.47 | 30.73 | 30.42 | 30.73 | 30.68 | 78,900 |
09 Feb 2024 | 30.57 | 30.63 | 30.40 | 30.54 | 30.50 | 60,400 |
08 Feb 2024 | 30.55 | 30.62 | 30.37 | 30.57 | 30.52 | 147,000 |
07 Feb 2024 | 30.83 | 30.86 | 30.62 | 30.66 | 30.61 | 152,400 |
06 Feb 2024 | 30.42 | 30.81 | 30.32 | 30.74 | 30.69 | 280,800 |
05 Feb 2024 | 30.29 | 30.42 | 30.25 | 30.28 | 30.24 | 190,600 |
02 Feb 2024 | 30.34 | 30.46 | 30.15 | 30.30 | 30.26 | 80,200 |
01 Feb 2024 | 30.17 | 30.47 | 29.97 | 30.47 | 30.43 | 49,800 |
31 Jan 2024 | 30.37 | 30.48 | 30.07 | 30.07 | 30.03 | 52,000 |
30 Jan 2024 | 30.18 | 30.29 | 30.11 | 30.20 | 30.16 | 146,800 |
29 Jan 2024 | 29.87 | 30.25 | 29.87 | 30.24 | 30.20 | 64,700 |
26 Jan 2024 | 29.98 | 30.11 | 29.89 | 29.94 | 29.90 | 59,200 |
25 Jan 2024 | 29.76 | 29.82 | 29.52 | 29.80 | 29.76 | 144,900 |
24 Jan 2024 | 30.10 | 30.16 | 29.65 | 29.66 | 29.62 | 74,900 |
23 Jan 2024 | 30.11 | 30.18 | 29.79 | 29.97 | 29.93 | 133,100 |
22 Jan 2024 | 29.94 | 30.20 | 29.94 | 30.05 | 30.01 | 146,800 |
19 Jan 2024 | 29.86 | 29.93 | 29.66 | 29.87 | 29.83 | 71,200 |
18 Jan 2024 | 29.65 | 29.86 | 29.50 | 29.85 | 29.81 | 91,900 |
17 Jan 2024 | 29.78 | 30.23 | 29.61 | 29.75 | 29.71 | 139,100 |
16 Jan 2024 | 29.99 | 29.99 | 29.85 | 29.92 | 29.88 | 294,200 |
12 Jan 2024 | 30.34 | 30.44 | 30.09 | 30.12 | 30.08 | 133,800 |
11 Jan 2024 | 30.31 | 30.37 | 30.10 | 30.27 | 30.23 | 211,800 |
10 Jan 2024 | 30.21 | 30.40 | 30.03 | 30.38 | 30.34 | 144,400 |
09 Jan 2024 | 30.11 | 30.55 | 30.11 | 30.23 | 30.19 | 213,200 |
08 Jan 2024 | 29.82 | 30.25 | 29.82 | 30.25 | 30.21 | 106,400 |
05 Jan 2024 | 29.73 | 30.04 | 29.61 | 29.87 | 29.83 | 112,000 |
04 Jan 2024 | 29.60 | 29.90 | 29.60 | 29.83 | 29.79 | 163,800 |
03 Jan 2024 | 30.11 | 30.11 | 29.61 | 29.61 | 29.57 | 143,600 |
02 Jan 2024 | 29.65 | 30.29 | 29.63 | 30.18 | 30.14 | 127,000 |
29 Dec 2023 | 29.78 | 29.89 | 29.68 | 29.78 | 29.74 | 75,100 |
28 Dec 2023 | 29.80 | 29.98 | 29.80 | 29.85 | 29.81 | 98,700 |
27 Dec 2023 | 29.71 | 29.81 | 29.69 | 29.81 | 29.77 | 80,300 |
26 Dec 2023 | 29.60 | 29.81 | 29.50 | 29.74 | 29.70 | 90,400 |
22 Dec 2023 | 29.50 | 29.70 | 29.44 | 29.59 | 29.55 | 121,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |