Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 29.88 | 29.89 | 29.80 | 29.89 | 29.89 | 2,178 |
20 May 2024 | 29.90 | 29.92 | 29.78 | 29.91 | 29.91 | 195,700 |
17 May 2024 | 29.76 | 29.86 | 29.76 | 29.82 | 29.82 | 23,500 |
16 May 2024 | 29.86 | 29.90 | 29.80 | 29.82 | 29.82 | 26,800 |
15 May 2024 | 29.70 | 29.91 | 29.70 | 29.87 | 29.87 | 59,100 |
14 May 2024 | 29.55 | 29.74 | 29.55 | 29.74 | 29.74 | 24,100 |
13 May 2024 | 29.76 | 29.76 | 29.55 | 29.59 | 29.59 | 149,700 |
10 May 2024 | 30.12 | 30.12 | 29.55 | 29.61 | 29.61 | 12,600 |
09 May 2024 | 29.32 | 29.61 | 29.27 | 29.61 | 29.61 | 83,200 |
08 May 2024 | 29.54 | 29.57 | 29.47 | 29.48 | 29.48 | 22,700 |
07 May 2024 | 29.56 | 29.56 | 29.47 | 29.48 | 29.48 | 21,000 |
06 May 2024 | 29.35 | 29.48 | 29.35 | 29.45 | 29.45 | 20,800 |
03 May 2024 | 29.28 | 29.34 | 29.21 | 29.29 | 29.29 | 18,700 |
02 May 2024 | 29.06 | 29.14 | 28.99 | 29.10 | 29.10 | 16,700 |
01 May 2024 | 29.07 | 29.19 | 28.91 | 28.96 | 28.96 | 54,000 |
30 Apr 2024 | 29.32 | 29.32 | 29.01 | 29.01 | 29.01 | 15,100 |
29 Apr 2024 | 29.38 | 29.38 | 29.16 | 29.23 | 29.23 | 12,400 |
26 Apr 2024 | 29.50 | 29.50 | 29.17 | 29.22 | 29.22 | 13,200 |
25 Apr 2024 | 28.90 | 29.08 | 28.88 | 29.08 | 29.08 | 16,700 |
24 Apr 2024 | 29.30 | 29.30 | 29.02 | 29.11 | 29.11 | 12,900 |
23 Apr 2024 | 28.98 | 29.20 | 28.98 | 29.20 | 29.20 | 13,800 |
22 Apr 2024 | 28.83 | 29.01 | 28.80 | 28.92 | 28.92 | 17,800 |
19 Apr 2024 | 29.02 | 29.02 | 28.71 | 28.76 | 28.76 | 18,400 |
18 Apr 2024 | 30.19 | 30.19 | 28.85 | 28.90 | 28.90 | 26,300 |
17 Apr 2024 | 29.55 | 29.55 | 28.88 | 28.92 | 28.92 | 145,100 |
16 Apr 2024 | 28.91 | 29.10 | 28.91 | 29.01 | 29.01 | 26,700 |
15 Apr 2024 | 29.31 | 29.39 | 28.98 | 29.06 | 29.06 | 16,400 |
12 Apr 2024 | 29.35 | 29.35 | 29.14 | 29.18 | 29.18 | 16,200 |
11 Apr 2024 | 29.25 | 29.49 | 29.25 | 29.48 | 29.48 | 18,800 |
10 Apr 2024 | 29.34 | 29.48 | 29.26 | 29.33 | 29.33 | 34,600 |
09 Apr 2024 | 29.48 | 29.50 | 29.36 | 29.50 | 29.50 | 11,800 |
08 Apr 2024 | 29.43 | 29.49 | 29.40 | 29.46 | 29.46 | 16,500 |
05 Apr 2024 | 29.49 | 29.49 | 29.34 | 29.45 | 29.45 | 21,300 |
04 Apr 2024 | 29.59 | 29.61 | 29.29 | 29.31 | 29.31 | 31,800 |
03 Apr 2024 | 29.31 | 29.52 | 29.31 | 29.45 | 29.45 | 88,100 |
02 Apr 2024 | 29.40 | 29.47 | 29.35 | 29.45 | 29.45 | 57,300 |
01 Apr 2024 | 30.07 | 30.07 | 29.51 | 29.56 | 29.56 | 37,400 |
28 Mar 2024 | 29.56 | 29.63 | 29.50 | 29.57 | 29.57 | 799,000 |
27 Mar 2024 | 29.54 | 29.56 | 29.52 | 29.54 | 29.54 | 30,000 |
26 Mar 2024 | 29.52 | 29.55 | 29.52 | 29.54 | 29.54 | 5,800 |
25 Mar 2024 | 29.47 | 29.54 | 29.47 | 29.52 | 29.52 | 3,400 |
22 Mar 2024 | 29.51 | 29.56 | 29.51 | 29.51 | 29.51 | 900 |
21 Mar 2024 | 29.47 | 29.54 | 29.45 | 29.51 | 29.51 | 5,800 |
20 Mar 2024 | 29.38 | 29.55 | 29.38 | 29.55 | 29.55 | 9,200 |
19 Mar 2024 | 29.96 | 29.96 | 29.49 | 29.52 | 29.52 | 6,000 |
18 Mar 2024 | 29.52 | 29.52 | 29.44 | 29.51 | 29.51 | 5,000 |
15 Mar 2024 | 29.51 | 29.51 | 29.44 | 29.48 | 29.48 | 2,300 |
14 Mar 2024 | 29.55 | 29.55 | 29.43 | 29.52 | 29.52 | 3,000 |
13 Mar 2024 | 29.50 | 29.50 | 29.47 | 29.47 | 29.47 | 900 |
12 Mar 2024 | 29.49 | 29.49 | 29.47 | 29.47 | 29.47 | 3,100 |
11 Mar 2024 | 29.45 | 29.45 | 29.41 | 29.41 | 29.41 | 3,300 |
08 Mar 2024 | 29.41 | 29.50 | 29.38 | 29.43 | 29.43 | 3,700 |
07 Mar 2024 | 29.39 | 29.45 | 29.39 | 29.45 | 29.45 | 2,800 |
06 Mar 2024 | 29.41 | 29.41 | 29.40 | 29.40 | 29.40 | 1,200 |
05 Mar 2024 | 29.37 | 29.43 | 29.37 | 29.42 | 29.42 | 34,700 |
04 Mar 2024 | 29.24 | 29.40 | 29.24 | 29.36 | 29.36 | 1,800 |
01 Mar 2024 | 29.19 | 29.40 | 29.19 | 29.37 | 29.37 | 2,800 |
29 Feb 2024 | 29.34 | 29.38 | 29.34 | 29.36 | 29.36 | 35,100 |
28 Feb 2024 | 29.19 | 29.43 | 29.19 | 29.42 | 29.42 | 5,900 |
27 Feb 2024 | 29.34 | 29.36 | 29.30 | 29.36 | 29.36 | 22,600 |
26 Feb 2024 | 29.35 | 29.35 | 29.29 | 29.33 | 29.33 | 50,400 |
23 Feb 2024 | 29.38 | 29.40 | 29.35 | 29.36 | 29.36 | 5,100 |
22 Feb 2024 | 29.35 | 29.35 | 29.32 | 29.33 | 29.33 | 3,100 |
21 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 200 |
20 Feb 2024 | 29.27 | 29.35 | 29.26 | 29.31 | 29.31 | 2,400 |
16 Feb 2024 | 29.32 | 29.36 | 29.27 | 29.33 | 29.33 | 7,400 |
15 Feb 2024 | 29.44 | 29.44 | 29.32 | 29.34 | 29.34 | 1,100 |
14 Feb 2024 | 29.28 | 29.30 | 29.26 | 29.30 | 29.30 | 4,000 |
13 Feb 2024 | 29.23 | 29.27 | 29.18 | 29.22 | 29.22 | 8,600 |
12 Feb 2024 | 29.10 | 29.31 | 29.10 | 29.30 | 29.30 | 2,200 |
09 Feb 2024 | 29.32 | 29.38 | 29.29 | 29.38 | 29.38 | 5,800 |
08 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 3,700 |
07 Feb 2024 | 29.32 | 29.32 | 29.23 | 29.27 | 29.27 | 8,900 |
06 Feb 2024 | 29.36 | 29.36 | 29.08 | 29.23 | 29.23 | 5,400 |
05 Feb 2024 | 29.20 | 29.26 | 29.17 | 29.20 | 29.20 | 6,400 |
02 Feb 2024 | 29.17 | 29.22 | 29.16 | 29.22 | 29.22 | 5,600 |
01 Feb 2024 | 29.17 | 29.17 | 29.14 | 29.17 | 29.17 | 2,500 |
31 Jan 2024 | 29.16 | 29.16 | 29.12 | 29.14 | 29.14 | 900 |
30 Jan 2024 | 29.15 | 29.22 | 29.14 | 29.22 | 29.22 | 3,300 |
29 Jan 2024 | 29.18 | 29.20 | 29.18 | 29.19 | 29.19 | 1,100 |
26 Jan 2024 | 29.12 | 29.19 | 29.12 | 29.16 | 29.16 | 3,300 |
25 Jan 2024 | 29.13 | 29.18 | 29.11 | 29.18 | 29.18 | 3,100 |
24 Jan 2024 | 29.09 | 29.12 | 29.06 | 29.12 | 29.12 | 8,000 |
23 Jan 2024 | 29.10 | 29.13 | 29.06 | 29.06 | 29.06 | 10,700 |
22 Jan 2024 | 29.05 | 29.13 | 29.05 | 29.11 | 29.11 | 4,200 |
19 Jan 2024 | 29.02 | 29.07 | 29.02 | 29.07 | 29.07 | 300 |
18 Jan 2024 | 29.26 | 29.26 | 28.92 | 28.95 | 28.95 | 7,200 |
17 Jan 2024 | 28.91 | 28.91 | 28.87 | 28.91 | 28.91 | 1,800 |
16 Jan 2024 | 29.33 | 29.33 | 28.94 | 28.98 | 28.98 | 2,600 |
12 Jan 2024 | 28.95 | 29.00 | 28.94 | 28.99 | 28.99 | 1,700 |
11 Jan 2024 | 28.93 | 29.00 | 28.93 | 29.00 | 29.00 | 1,500 |
10 Jan 2024 | 28.88 | 28.99 | 28.88 | 28.99 | 28.99 | 7,700 |
09 Jan 2024 | 28.85 | 28.95 | 28.82 | 28.83 | 28.83 | 98,100 |
08 Jan 2024 | 28.87 | 28.92 | 28.84 | 28.92 | 28.92 | 72,800 |
05 Jan 2024 | 28.04 | 28.80 | 28.03 | 28.78 | 28.78 | 21,000 |
04 Jan 2024 | 28.76 | 28.83 | 28.75 | 28.79 | 28.79 | 3,800 |
03 Jan 2024 | 28.75 | 28.85 | 28.67 | 28.78 | 28.78 | 4,000 |
02 Jan 2024 | 28.79 | 28.82 | 28.79 | 28.81 | 28.81 | 700 |
29 Dec 2023 | 28.87 | 28.90 | 28.85 | 28.87 | 28.87 | 2,900 |
28 Dec 2023 | 28.91 | 28.91 | 28.83 | 28.89 | 28.89 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |