Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 30.79 | 30.88 | 30.62 | 30.62 | 30.62 | 4,600 |
10 May 2024 | 30.89 | 30.90 | 30.67 | 30.72 | 30.72 | 6,000 |
09 May 2024 | 30.57 | 30.78 | 30.57 | 30.78 | 30.78 | 7,400 |
08 May 2024 | 30.42 | 30.52 | 30.40 | 30.51 | 30.51 | 10,900 |
07 May 2024 | 30.58 | 30.66 | 30.53 | 30.53 | 30.53 | 13,400 |
06 May 2024 | 30.40 | 30.56 | 30.33 | 30.52 | 30.52 | 71,200 |
03 May 2024 | 30.13 | 30.13 | 30.02 | 30.11 | 30.11 | 154,600 |
02 May 2024 | 29.49 | 29.77 | 29.49 | 29.71 | 29.71 | 24,300 |
01 May 2024 | 29.47 | 29.85 | 29.32 | 29.45 | 29.45 | 5,400 |
30 Apr 2024 | 29.78 | 29.80 | 29.43 | 29.44 | 29.44 | 12,800 |
29 Apr 2024 | 29.92 | 29.94 | 29.80 | 29.89 | 29.89 | 3,000 |
26 Apr 2024 | 29.60 | 29.79 | 29.57 | 29.72 | 29.72 | 14,500 |
25 Apr 2024 | 29.43 | 29.62 | 29.23 | 29.54 | 29.54 | 14,000 |
24 Apr 2024 | 29.80 | 29.80 | 29.56 | 29.72 | 29.72 | 5,300 |
23 Apr 2024 | 29.34 | 29.79 | 29.34 | 29.72 | 29.72 | 2,500 |
22 Apr 2024 | 29.06 | 29.37 | 29.06 | 29.24 | 29.24 | 2,400 |
19 Apr 2024 | 29.10 | 29.10 | 28.86 | 28.99 | 28.99 | 9,700 |
18 Apr 2024 | 29.21 | 29.21 | 28.94 | 28.97 | 28.97 | 7,800 |
17 Apr 2024 | 29.42 | 29.42 | 29.02 | 29.06 | 29.06 | 11,400 |
16 Apr 2024 | 29.26 | 29.40 | 29.16 | 29.31 | 29.31 | 20,600 |
15 Apr 2024 | 30.11 | 30.11 | 29.34 | 29.43 | 29.43 | 21,100 |
12 Apr 2024 | 30.04 | 30.04 | 29.73 | 29.85 | 29.85 | 10,600 |
11 Apr 2024 | 30.47 | 30.47 | 30.16 | 30.37 | 30.37 | 18,900 |
10 Apr 2024 | 30.31 | 30.38 | 30.21 | 30.35 | 30.35 | 31,600 |
09 Apr 2024 | 31.01 | 31.01 | 30.73 | 30.90 | 30.90 | 47,200 |
08 Apr 2024 | 30.89 | 30.97 | 30.81 | 30.85 | 30.85 | 27,300 |
05 Apr 2024 | 30.52 | 30.81 | 30.52 | 30.76 | 30.76 | 6,700 |
04 Apr 2024 | 31.11 | 31.11 | 30.43 | 30.50 | 30.50 | 10,500 |
03 Apr 2024 | 30.81 | 30.89 | 30.74 | 30.85 | 30.85 | 7,700 |
02 Apr 2024 | 30.65 | 30.76 | 30.60 | 30.75 | 30.75 | 15,500 |
01 Apr 2024 | 31.34 | 31.34 | 31.07 | 31.16 | 31.16 | 17,000 |
28 Mar 2024 | 31.32 | 31.39 | 31.26 | 31.38 | 31.38 | 9,700 |
27 Mar 2024 | 31.10 | 31.21 | 30.98 | 31.17 | 31.17 | 15,600 |
26 Mar 2024 | 30.93 | 30.97 | 30.80 | 30.80 | 30.80 | 7,100 |
25 Mar 2024 | 31.03 | 31.06 | 30.81 | 30.82 | 30.82 | 11,400 |
22 Mar 2024 | 31.12 | 31.13 | 30.82 | 30.89 | 30.89 | 5,500 |
21 Mar 2024 | 31.04 | 31.18 | 31.04 | 31.15 | 31.15 | 24,700 |
20 Mar 2024 | 30.38 | 30.80 | 30.32 | 30.80 | 30.80 | 3,600 |
19 Mar 2024 | 30.09 | 30.37 | 30.09 | 30.36 | 30.36 | 3,900 |
18 Mar 2024 | 30.14 | 30.21 | 30.11 | 30.11 | 30.11 | 5,000 |
15 Mar 2024 | 30.54 | 30.54 | 30.07 | 30.12 | 30.12 | 1,700 |
14 Mar 2024 | 30.41 | 30.41 | 30.00 | 30.08 | 30.08 | 13,000 |
13 Mar 2024 | 30.33 | 30.54 | 30.33 | 30.40 | 30.40 | 13,000 |
12 Mar 2024 | 30.23 | 30.51 | 30.13 | 30.41 | 30.41 | 18,100 |
11 Mar 2024 | 30.23 | 30.28 | 30.05 | 30.20 | 30.20 | 109,200 |
08 Mar 2024 | 30.66 | 30.66 | 30.25 | 30.32 | 30.32 | 8,200 |
07 Mar 2024 | 30.25 | 30.46 | 30.25 | 30.46 | 30.46 | 30,200 |
06 Mar 2024 | 30.21 | 30.21 | 30.02 | 30.10 | 30.10 | 14,200 |
05 Mar 2024 | 30.05 | 30.11 | 29.81 | 29.96 | 29.96 | 23,400 |
04 Mar 2024 | 30.11 | 30.19 | 30.04 | 30.10 | 30.10 | 5,700 |
01 Mar 2024 | 29.76 | 30.04 | 29.66 | 29.92 | 29.92 | 21,400 |
29 Feb 2024 | 29.72 | 29.75 | 29.58 | 29.75 | 29.75 | 18,700 |
28 Feb 2024 | 29.39 | 29.52 | 29.39 | 29.46 | 29.46 | 11,400 |
27 Feb 2024 | 29.47 | 29.48 | 29.39 | 29.47 | 29.47 | 14,900 |
26 Feb 2024 | 29.39 | 29.39 | 29.32 | 29.34 | 29.34 | 1,800 |
23 Feb 2024 | 29.19 | 29.40 | 29.19 | 29.38 | 29.38 | 12,900 |
22 Feb 2024 | 29.08 | 29.19 | 29.08 | 29.16 | 29.16 | 7,700 |
21 Feb 2024 | 28.80 | 28.84 | 28.67 | 28.82 | 28.82 | 8,200 |
20 Feb 2024 | 28.86 | 28.93 | 28.81 | 28.86 | 28.86 | 10,500 |
16 Feb 2024 | 29.22 | 29.32 | 29.09 | 29.12 | 29.12 | 12,200 |
15 Feb 2024 | 29.15 | 29.26 | 29.01 | 29.21 | 29.21 | 11,600 |
14 Feb 2024 | 28.55 | 28.75 | 28.47 | 28.75 | 28.75 | 16,100 |
13 Feb 2024 | 28.39 | 28.45 | 28.09 | 28.30 | 28.30 | 20,900 |
12 Feb 2024 | 28.80 | 28.98 | 28.80 | 28.96 | 28.96 | 23,300 |
09 Feb 2024 | 28.64 | 28.73 | 28.49 | 28.73 | 28.73 | 7,500 |
08 Feb 2024 | 28.31 | 28.55 | 28.31 | 28.54 | 28.54 | 22,700 |
07 Feb 2024 | 28.30 | 28.33 | 28.11 | 28.25 | 28.25 | 5,600 |
06 Feb 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 28.20 | 23,400 |
05 Feb 2024 | 28.17 | 28.17 | 27.95 | 28.08 | 28.08 | 10,200 |
02 Feb 2024 | 28.07 | 28.44 | 28.07 | 28.38 | 28.38 | 20,600 |
01 Feb 2024 | 28.16 | 28.37 | 27.95 | 28.37 | 28.37 | 14,300 |
31 Jan 2024 | 28.53 | 28.53 | 28.03 | 28.06 | 28.06 | 10,700 |
30 Jan 2024 | 28.49 | 28.57 | 28.44 | 28.57 | 28.57 | 10,300 |
29 Jan 2024 | 28.39 | 28.59 | 28.31 | 28.58 | 28.58 | 24,600 |
26 Jan 2024 | 28.43 | 28.43 | 28.25 | 28.35 | 28.35 | 15,100 |
25 Jan 2024 | 28.30 | 28.32 | 28.18 | 28.23 | 28.23 | 90,300 |
24 Jan 2024 | 28.49 | 28.49 | 28.10 | 28.10 | 28.10 | 7,300 |
23 Jan 2024 | 28.26 | 28.26 | 28.06 | 28.17 | 28.17 | 29,400 |
22 Jan 2024 | 28.17 | 28.23 | 28.06 | 28.23 | 28.23 | 4,600 |
19 Jan 2024 | 27.77 | 27.82 | 27.53 | 27.82 | 27.82 | 12,900 |
18 Jan 2024 | 27.49 | 27.60 | 27.35 | 27.60 | 27.60 | 7,900 |
17 Jan 2024 | 27.38 | 27.43 | 27.29 | 27.43 | 27.43 | 11,300 |
16 Jan 2024 | 27.64 | 27.64 | 27.51 | 27.60 | 27.60 | 31,400 |
12 Jan 2024 | 28.03 | 28.03 | 27.67 | 27.67 | 27.67 | 5,000 |
11 Jan 2024 | 27.82 | 27.82 | 27.48 | 27.77 | 27.77 | 5,200 |
10 Jan 2024 | 27.67 | 27.72 | 27.64 | 27.68 | 27.68 | 8,100 |
09 Jan 2024 | 27.70 | 27.76 | 27.61 | 27.61 | 27.61 | 14,200 |
08 Jan 2024 | 27.57 | 27.80 | 27.57 | 27.80 | 27.80 | 4,700 |
05 Jan 2024 | 27.52 | 27.56 | 27.42 | 27.44 | 27.44 | 91,500 |
04 Jan 2024 | 27.39 | 27.44 | 27.31 | 27.37 | 27.37 | 9,400 |
03 Jan 2024 | 27.56 | 27.57 | 27.29 | 27.29 | 27.29 | 6,400 |
02 Jan 2024 | 27.97 | 27.97 | 27.79 | 27.82 | 27.82 | 3,200 |
29 Dec 2023 | 28.03 | 28.06 | 27.96 | 27.96 | 27.96 | 8,900 |
28 Dec 2023 | 28.23 | 28.23 | 28.17 | 28.18 | 28.18 | 5,400 |
27 Dec 2023 | 28.29 | 28.29 | 28.15 | 28.21 | 28.21 | 7,900 |
26 Dec 2023 | 28.00 | 28.24 | 28.00 | 28.17 | 28.17 | 7,600 |
22 Dec 2023 | 28.04 | 28.04 | 27.82 | 27.92 | 27.92 | 7,700 |
21 Dec 2023 | 27.73 | 27.75 | 27.57 | 27.74 | 27.74 | 10,000 |
20 Dec 2023 | 27.87 | 27.98 | 27.40 | 27.40 | 27.40 | 17,600 |
20 Dec 2023 | 0.095 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |