Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 30.21 | 30.22 | 30.16 | 30.20 | 30.20 | 9,300 |
07 May 2024 | 30.18 | 30.21 | 30.17 | 30.19 | 30.19 | 2,500 |
06 May 2024 | 30.09 | 30.15 | 30.09 | 30.14 | 30.14 | 9,200 |
03 May 2024 | 29.92 | 30.00 | 29.89 | 29.97 | 29.97 | 8,800 |
02 May 2024 | 29.75 | 29.77 | 29.70 | 29.70 | 29.70 | 1,600 |
01 May 2024 | 29.59 | 29.78 | 29.56 | 29.56 | 29.56 | 1,400 |
30 Apr 2024 | 29.87 | 29.89 | 29.64 | 29.64 | 29.64 | 5,200 |
29 Apr 2024 | 29.93 | 29.93 | 29.86 | 29.89 | 29.89 | 9,800 |
26 Apr 2024 | 29.81 | 29.90 | 29.81 | 29.84 | 29.84 | 700 |
25 Apr 2024 | 29.54 | 29.66 | 29.54 | 29.64 | 29.64 | 2,600 |
24 Apr 2024 | 29.67 | 29.74 | 29.64 | 29.74 | 29.74 | 3,600 |
23 Apr 2024 | 29.78 | 29.78 | 29.72 | 29.72 | 29.72 | 3,700 |
22 Apr 2024 | 29.57 | 29.57 | 29.49 | 29.50 | 29.50 | 3,400 |
19 Apr 2024 | 29.35 | 29.36 | 29.27 | 29.30 | 29.30 | 7,600 |
18 Apr 2024 | 29.51 | 29.61 | 29.45 | 29.45 | 29.45 | 28,300 |
17 Apr 2024 | 29.52 | 29.55 | 29.52 | 29.54 | 29.54 | 1,100 |
16 Apr 2024 | 29.62 | 29.62 | 29.59 | 29.61 | 29.61 | 1,600 |
15 Apr 2024 | 29.67 | 29.67 | 29.59 | 29.63 | 29.63 | 2,600 |
12 Apr 2024 | 29.95 | 29.97 | 29.76 | 29.81 | 29.81 | 3,600 |
11 Apr 2024 | 30.01 | 30.10 | 29.95 | 30.10 | 30.10 | 5,800 |
10 Apr 2024 | 29.95 | 29.99 | 29.94 | 29.95 | 29.95 | 2,100 |
09 Apr 2024 | 30.10 | 30.13 | 30.00 | 30.10 | 30.10 | 8,200 |
08 Apr 2024 | 30.08 | 30.14 | 30.07 | 30.10 | 30.10 | 9,000 |
05 Apr 2024 | 30.10 | 30.10 | 30.08 | 30.10 | 30.10 | 700 |
04 Apr 2024 | 30.25 | 30.25 | 29.92 | 29.92 | 29.92 | 4,400 |
03 Apr 2024 | 30.13 | 30.16 | 30.11 | 30.11 | 30.11 | 1,600 |
02 Apr 2024 | 30.15 | 30.15 | 30.02 | 30.09 | 30.09 | 1,400 |
01 Apr 2024 | 29.91 | 30.23 | 29.91 | 30.22 | 30.22 | 3,300 |
28 Mar 2024 | 30.27 | 30.30 | 30.20 | 30.26 | 30.26 | 13,300 |
27 Mar 2024 | 30.13 | 30.22 | 30.10 | 30.22 | 30.22 | 1,600 |
26 Mar 2024 | 30.12 | 30.18 | 30.10 | 30.10 | 30.10 | 4,700 |
25 Mar 2024 | 30.11 | 30.15 | 30.11 | 30.11 | 30.11 | 2,400 |
22 Mar 2024 | 30.16 | 30.18 | 30.16 | 30.17 | 30.17 | 3,000 |
21 Mar 2024 | 30.28 | 30.28 | 30.16 | 30.18 | 30.18 | 3,600 |
20 Mar 2024 | 29.99 | 30.14 | 29.99 | 30.12 | 30.12 | 6,600 |
19 Mar 2024 | 29.78 | 29.99 | 29.78 | 29.99 | 29.99 | 6,200 |
18 Mar 2024 | 29.94 | 29.96 | 29.88 | 29.88 | 29.88 | 28,400 |
15 Mar 2024 | 29.81 | 29.81 | 29.77 | 29.77 | 29.77 | 700 |
14 Mar 2024 | 29.92 | 29.92 | 29.83 | 29.87 | 29.87 | 6,900 |
13 Mar 2024 | 29.91 | 29.96 | 29.91 | 29.96 | 29.96 | 3,000 |
12 Mar 2024 | 29.94 | 29.98 | 29.89 | 29.96 | 29.96 | 1,700 |
11 Mar 2024 | 29.70 | 29.78 | 29.67 | 29.78 | 29.78 | 12,300 |
08 Mar 2024 | 30.02 | 30.03 | 29.77 | 29.80 | 29.80 | 23,900 |
07 Mar 2024 | 29.84 | 29.94 | 29.84 | 29.91 | 29.91 | 17,200 |
06 Mar 2024 | 29.72 | 29.82 | 29.70 | 29.75 | 29.75 | 10,700 |
05 Mar 2024 | 29.70 | 29.70 | 29.56 | 29.65 | 29.65 | 5,900 |
04 Mar 2024 | 29.81 | 29.90 | 29.81 | 29.84 | 29.84 | 3,400 |
01 Mar 2024 | 29.80 | 29.88 | 29.80 | 29.86 | 29.86 | 3,500 |
29 Feb 2024 | 30.34 | 30.34 | 29.65 | 29.74 | 29.74 | 6,800 |
28 Feb 2024 | 29.64 | 29.65 | 29.62 | 29.63 | 29.63 | 2,300 |
27 Feb 2024 | 29.63 | 29.69 | 29.59 | 29.67 | 29.67 | 29,200 |
26 Feb 2024 | 29.71 | 29.71 | 29.64 | 29.65 | 29.65 | 2,800 |
23 Feb 2024 | 29.75 | 29.75 | 29.67 | 29.70 | 29.70 | 2,700 |
22 Feb 2024 | 29.54 | 29.68 | 29.54 | 29.68 | 29.68 | 2,300 |
21 Feb 2024 | 29.25 | 29.31 | 29.19 | 29.31 | 29.31 | 5,800 |
20 Feb 2024 | 29.39 | 29.39 | 29.21 | 29.26 | 29.26 | 31,800 |
16 Feb 2024 | 29.42 | 29.52 | 29.36 | 29.39 | 29.39 | 5,300 |
15 Feb 2024 | 29.48 | 29.48 | 29.44 | 29.46 | 29.46 | 5,800 |
14 Feb 2024 | 29.33 | 29.33 | 29.23 | 29.32 | 29.32 | 2,500 |
13 Feb 2024 | 29.18 | 29.18 | 29.02 | 29.15 | 29.15 | 9,200 |
12 Feb 2024 | 29.39 | 29.53 | 29.39 | 29.43 | 29.43 | 4,100 |
09 Feb 2024 | 29.39 | 29.47 | 29.39 | 29.46 | 29.46 | 21,900 |
08 Feb 2024 | 29.36 | 29.39 | 29.31 | 29.33 | 29.33 | 22,600 |
07 Feb 2024 | 29.32 | 29.37 | 29.31 | 29.33 | 29.33 | 3,800 |
06 Feb 2024 | 29.18 | 29.20 | 29.10 | 29.19 | 29.19 | 30,800 |
05 Feb 2024 | 29.05 | 29.22 | 29.05 | 29.15 | 29.15 | 77,700 |
02 Feb 2024 | 29.06 | 29.27 | 29.06 | 29.19 | 29.19 | 3,700 |
01 Feb 2024 | 28.86 | 29.01 | 28.86 | 28.99 | 28.99 | 8,800 |
31 Jan 2024 | 29.03 | 29.03 | 28.82 | 28.82 | 28.82 | 10,900 |
30 Jan 2024 | 29.11 | 29.13 | 29.07 | 29.10 | 29.10 | 41,400 |
29 Jan 2024 | 28.95 | 29.16 | 28.95 | 29.12 | 29.12 | 11,900 |
26 Jan 2024 | 29.01 | 29.09 | 28.99 | 29.00 | 29.00 | 4,300 |
25 Jan 2024 | 28.96 | 29.03 | 28.96 | 29.00 | 29.00 | 1,200 |
24 Jan 2024 | 29.06 | 29.08 | 28.93 | 28.93 | 28.93 | 2,700 |
23 Jan 2024 | 28.92 | 28.92 | 28.83 | 28.92 | 28.92 | 23,800 |
22 Jan 2024 | 28.90 | 28.90 | 28.82 | 28.86 | 28.86 | 8,600 |
19 Jan 2024 | 28.65 | 28.83 | 28.65 | 28.80 | 28.80 | 6,900 |
18 Jan 2024 | 28.45 | 28.53 | 28.42 | 28.53 | 28.53 | 4,600 |
17 Jan 2024 | 28.35 | 28.40 | 28.31 | 28.40 | 28.40 | 6,600 |
16 Jan 2024 | 28.47 | 28.58 | 28.43 | 28.47 | 28.47 | 5,200 |
12 Jan 2024 | 28.55 | 28.59 | 28.52 | 28.59 | 28.59 | 5,100 |
11 Jan 2024 | 28.39 | 28.57 | 28.37 | 28.55 | 28.55 | 4,400 |
10 Jan 2024 | 28.48 | 28.60 | 28.48 | 28.53 | 28.53 | 10,200 |
09 Jan 2024 | 28.42 | 28.47 | 28.40 | 28.44 | 28.44 | 3,100 |
08 Jan 2024 | 28.20 | 28.44 | 28.20 | 28.44 | 28.44 | 1,600 |
05 Jan 2024 | 28.26 | 28.26 | 28.10 | 28.19 | 28.19 | 6,200 |
04 Jan 2024 | 28.17 | 28.25 | 28.14 | 28.14 | 28.14 | 4,000 |
03 Jan 2024 | 28.37 | 28.37 | 28.20 | 28.20 | 28.20 | 5,900 |
02 Jan 2024 | 28.38 | 28.41 | 28.25 | 28.35 | 28.35 | 12,500 |
29 Dec 2023 | 28.49 | 28.49 | 28.46 | 28.46 | 28.46 | 6,800 |
28 Dec 2023 | 28.51 | 28.55 | 28.50 | 28.52 | 28.52 | 6,800 |
27 Dec 2023 | 28.44 | 28.51 | 28.41 | 28.48 | 28.48 | 10,100 |
26 Dec 2023 | 28.41 | 28.47 | 28.41 | 28.44 | 28.44 | 2,100 |
22 Dec 2023 | 28.40 | 28.41 | 28.35 | 28.36 | 28.36 | 3,200 |
21 Dec 2023 | 28.27 | 28.32 | 28.19 | 28.32 | 28.32 | 3,200 |
20 Dec 2023 | 28.42 | 28.46 | 28.09 | 28.09 | 28.09 | 26,900 |
19 Dec 2023 | 28.26 | 28.41 | 28.26 | 28.40 | 28.40 | 5,300 |
18 Dec 2023 | 28.36 | 28.36 | 28.29 | 28.32 | 28.32 | 8,700 |
15 Dec 2023 | 28.23 | 28.25 | 28.16 | 28.25 | 28.25 | 9,100 |
14 Dec 2023 | 28.23 | 28.24 | 28.13 | 28.22 | 28.22 | 11,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |