Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 31.00 | 31.07 | 30.99 | 30.99 | 30.99 | 6,900 |
15 May 2024 | 30.94 | 31.13 | 30.94 | 31.13 | 31.13 | 10,600 |
14 May 2024 | 30.80 | 30.87 | 30.75 | 30.87 | 30.87 | 33,600 |
13 May 2024 | 30.67 | 30.72 | 30.60 | 30.61 | 30.61 | 20,100 |
10 May 2024 | 30.67 | 30.67 | 30.61 | 30.64 | 30.64 | 9,100 |
09 May 2024 | 30.44 | 30.61 | 30.44 | 30.60 | 30.60 | 35,300 |
08 May 2024 | 30.24 | 30.40 | 30.24 | 30.39 | 30.39 | 13,600 |
07 May 2024 | 30.50 | 30.51 | 30.41 | 30.44 | 30.44 | 34,500 |
06 May 2024 | 30.38 | 30.42 | 30.35 | 30.40 | 30.40 | 10,400 |
03 May 2024 | 30.19 | 30.23 | 30.10 | 30.23 | 30.23 | 15,300 |
02 May 2024 | 29.87 | 30.01 | 29.76 | 29.96 | 29.96 | 24,100 |
01 May 2024 | 29.56 | 29.89 | 29.52 | 29.58 | 29.58 | 40,000 |
30 Apr 2024 | 29.88 | 29.88 | 29.63 | 29.63 | 29.63 | 16,100 |
29 Apr 2024 | 29.92 | 30.01 | 29.92 | 29.99 | 29.99 | 18,100 |
26 Apr 2024 | 29.82 | 29.87 | 29.75 | 29.82 | 29.82 | 12,100 |
25 Apr 2024 | 29.38 | 29.67 | 29.33 | 29.62 | 29.62 | 23,800 |
24 Apr 2024 | 29.78 | 29.78 | 29.68 | 29.77 | 29.77 | 17,500 |
23 Apr 2024 | 29.80 | 29.89 | 29.80 | 29.86 | 29.86 | 13,000 |
22 Apr 2024 | 29.43 | 29.66 | 29.43 | 29.57 | 29.57 | 6,900 |
19 Apr 2024 | 29.37 | 29.37 | 29.23 | 29.28 | 29.28 | 13,300 |
18 Apr 2024 | 29.32 | 29.41 | 29.22 | 29.26 | 29.26 | 20,700 |
17 Apr 2024 | 29.39 | 29.43 | 29.21 | 29.30 | 29.30 | 8,600 |
16 Apr 2024 | 29.26 | 29.38 | 29.20 | 29.27 | 29.27 | 9,400 |
15 Apr 2024 | 30.02 | 30.04 | 29.55 | 29.61 | 29.61 | 22,000 |
12 Apr 2024 | 29.94 | 29.99 | 29.66 | 29.68 | 29.68 | 10,500 |
11 Apr 2024 | 30.16 | 30.17 | 29.92 | 30.13 | 30.13 | 13,300 |
10 Apr 2024 | 30.13 | 30.13 | 29.95 | 30.06 | 30.06 | 18,100 |
09 Apr 2024 | 30.58 | 30.59 | 30.34 | 30.47 | 30.47 | 15,400 |
08 Apr 2024 | 30.46 | 30.49 | 30.42 | 30.45 | 30.45 | 40,400 |
05 Apr 2024 | 30.17 | 30.33 | 30.14 | 30.31 | 30.31 | 12,600 |
04 Apr 2024 | 30.60 | 30.61 | 30.21 | 30.23 | 30.23 | 29,600 |
03 Apr 2024 | 30.20 | 30.47 | 30.20 | 30.42 | 30.42 | 51,800 |
02 Apr 2024 | 30.17 | 30.22 | 30.15 | 30.22 | 30.22 | 15,900 |
01 Apr 2024 | 30.52 | 30.52 | 30.36 | 30.43 | 30.43 | 21,600 |
01 Apr 2024 | 0.13 Dividend | |||||
28 Mar 2024 | 30.67 | 30.74 | 30.67 | 30.70 | 30.57 | 16,600 |
27 Mar 2024 | 30.62 | 30.77 | 30.62 | 30.76 | 30.63 | 43,300 |
26 Mar 2024 | 30.61 | 30.64 | 30.61 | 30.61 | 30.48 | 20,700 |
25 Mar 2024 | 30.49 | 30.57 | 30.49 | 30.49 | 30.36 | 15,700 |
22 Mar 2024 | 30.62 | 30.62 | 30.52 | 30.53 | 30.41 | 11,400 |
21 Mar 2024 | 30.62 | 30.67 | 30.59 | 30.59 | 30.46 | 23,500 |
20 Mar 2024 | 30.27 | 30.61 | 30.25 | 30.60 | 30.47 | 20,000 |
19 Mar 2024 | 30.18 | 30.33 | 30.17 | 30.28 | 30.15 | 20,400 |
18 Mar 2024 | 30.21 | 30.22 | 30.18 | 30.18 | 30.05 | 13,900 |
15 Mar 2024 | 30.24 | 30.25 | 30.17 | 30.20 | 30.07 | 7,900 |
14 Mar 2024 | 30.35 | 30.35 | 30.04 | 30.09 | 29.97 | 17,800 |
13 Mar 2024 | 30.23 | 30.30 | 30.23 | 30.27 | 30.14 | 13,600 |
12 Mar 2024 | 30.06 | 30.26 | 30.06 | 30.26 | 30.13 | 15,300 |
11 Mar 2024 | 30.04 | 30.07 | 29.96 | 30.06 | 29.93 | 7,500 |
08 Mar 2024 | 30.44 | 30.44 | 30.26 | 30.27 | 30.14 | 25,700 |
07 Mar 2024 | 30.31 | 30.36 | 30.27 | 30.34 | 30.21 | 136,700 |
06 Mar 2024 | 30.04 | 30.11 | 30.00 | 30.03 | 29.90 | 9,600 |
05 Mar 2024 | 29.74 | 29.83 | 29.66 | 29.70 | 29.57 | 31,100 |
04 Mar 2024 | 29.69 | 29.75 | 29.67 | 29.69 | 29.56 | 21,900 |
01 Mar 2024 | 29.72 | 29.79 | 29.72 | 29.79 | 29.66 | 7,800 |
29 Feb 2024 | 29.65 | 29.65 | 29.47 | 29.55 | 29.42 | 10,000 |
28 Feb 2024 | 29.50 | 29.54 | 29.50 | 29.51 | 29.39 | 4,900 |
27 Feb 2024 | 29.60 | 29.67 | 29.60 | 29.65 | 29.52 | 7,100 |
26 Feb 2024 | 29.62 | 29.62 | 29.52 | 29.58 | 29.46 | 9,000 |
23 Feb 2024 | 29.61 | 29.67 | 29.59 | 29.64 | 29.51 | 20,900 |
22 Feb 2024 | 29.56 | 29.58 | 29.49 | 29.58 | 29.45 | 4,400 |
21 Feb 2024 | 29.22 | 29.30 | 29.22 | 29.30 | 29.18 | 11,900 |
20 Feb 2024 | 29.29 | 29.31 | 29.23 | 29.26 | 29.14 | 8,200 |
16 Feb 2024 | 29.15 | 29.25 | 29.13 | 29.16 | 29.04 | 8,600 |
15 Feb 2024 | 28.95 | 29.15 | 28.95 | 29.13 | 29.01 | 7,200 |
14 Feb 2024 | 28.71 | 28.82 | 28.70 | 28.82 | 28.69 | 16,700 |
13 Feb 2024 | 28.60 | 28.65 | 28.43 | 28.52 | 28.40 | 11,300 |
12 Feb 2024 | 28.88 | 29.03 | 28.88 | 28.97 | 28.85 | 9,700 |
09 Feb 2024 | 28.80 | 28.91 | 28.77 | 28.89 | 28.77 | 6,700 |
08 Feb 2024 | 28.81 | 28.85 | 28.72 | 28.83 | 28.71 | 15,100 |
07 Feb 2024 | 28.95 | 28.96 | 28.91 | 28.94 | 28.82 | 6,400 |
06 Feb 2024 | 28.85 | 28.98 | 28.85 | 28.98 | 28.86 | 12,900 |
05 Feb 2024 | 28.85 | 28.85 | 28.70 | 28.82 | 28.70 | 14,400 |
02 Feb 2024 | 29.04 | 29.06 | 28.95 | 29.04 | 28.92 | 80,800 |
01 Feb 2024 | 29.08 | 29.27 | 29.05 | 29.26 | 29.14 | 16,000 |
31 Jan 2024 | 29.22 | 29.33 | 28.98 | 28.99 | 28.87 | 11,800 |
30 Jan 2024 | 29.07 | 29.11 | 29.00 | 29.08 | 28.96 | 37,800 |
29 Jan 2024 | 28.96 | 29.14 | 28.95 | 29.14 | 29.02 | 8,700 |
26 Jan 2024 | 29.01 | 29.01 | 28.93 | 28.96 | 28.84 | 37,600 |
25 Jan 2024 | 28.92 | 28.92 | 28.82 | 28.90 | 28.78 | 9,800 |
24 Jan 2024 | 29.00 | 29.01 | 28.84 | 28.85 | 28.73 | 11,000 |
23 Jan 2024 | 28.67 | 28.73 | 28.61 | 28.73 | 28.61 | 19,000 |
22 Jan 2024 | 28.77 | 28.86 | 28.77 | 28.80 | 28.68 | 10,400 |
19 Jan 2024 | 28.56 | 28.68 | 28.47 | 28.68 | 28.56 | 16,100 |
18 Jan 2024 | 28.61 | 28.66 | 28.51 | 28.66 | 28.54 | 562,500 |
17 Jan 2024 | 28.39 | 28.47 | 28.39 | 28.47 | 28.35 | 2,900 |
16 Jan 2024 | 28.86 | 28.88 | 28.69 | 28.72 | 28.60 | 7,000 |
12 Jan 2024 | 29.25 | 29.27 | 29.10 | 29.14 | 29.02 | 20,200 |
11 Jan 2024 | 29.14 | 29.14 | 28.85 | 29.07 | 28.95 | 8,600 |
10 Jan 2024 | 29.04 | 29.10 | 29.02 | 29.09 | 28.97 | 14,000 |
09 Jan 2024 | 29.00 | 29.00 | 28.93 | 28.95 | 28.82 | 12,700 |
08 Jan 2024 | 28.98 | 29.18 | 28.98 | 29.18 | 29.05 | 6,100 |
05 Jan 2024 | 28.82 | 29.09 | 28.82 | 28.90 | 28.77 | 12,000 |
04 Jan 2024 | 28.78 | 28.95 | 28.78 | 28.84 | 28.72 | 9,100 |
03 Jan 2024 | 28.68 | 28.74 | 28.60 | 28.73 | 28.61 | 7,400 |
02 Jan 2024 | 28.89 | 29.03 | 28.88 | 28.88 | 28.76 | 24,900 |
29 Dec 2023 | 29.18 | 29.26 | 29.14 | 29.17 | 29.05 | 9,400 |
28 Dec 2023 | 29.25 | 29.25 | 29.12 | 29.12 | 29.00 | 52,700 |
28 Dec 2023 | 0.18 Dividend | |||||
27 Dec 2023 | 29.27 | 29.40 | 29.27 | 29.38 | 29.08 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |