Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.65 | 30.68 | 30.64 | 30.68 | 30.68 | 7,300 |
09 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2,200 |
08 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
07 May 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
06 May 2024 | 30.53 | 30.57 | 30.53 | 30.57 | 30.57 | 300 |
03 May 2024 | 30.46 | 30.48 | 30.44 | 30.48 | 30.48 | 4,700 |
02 May 2024 | 30.24 | 30.32 | 30.24 | 30.32 | 30.32 | 1,000 |
01 May 2024 | 30.24 | 30.36 | 30.19 | 30.23 | 30.23 | 13,500 |
30 Apr 2024 | 30.31 | 30.31 | 30.26 | 30.26 | 30.26 | 2,200 |
29 Apr 2024 | 30.34 | 30.37 | 30.34 | 30.37 | 30.37 | 1,500 |
26 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 200 |
25 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
24 Apr 2024 | 30.25 | 30.28 | 30.25 | 30.28 | 30.28 | 1,600 |
23 Apr 2024 | 30.23 | 30.26 | 30.23 | 30.26 | 30.26 | 400 |
22 Apr 2024 | 30.00 | 30.13 | 29.99 | 30.11 | 30.11 | 1,900 |
19 Apr 2024 | 30.00 | 30.00 | 29.94 | 29.96 | 29.96 | 11,400 |
18 Apr 2024 | 30.13 | 30.13 | 30.01 | 30.07 | 30.07 | 2,100 |
17 Apr 2024 | 30.10 | 30.10 | 30.03 | 30.03 | 30.03 | 1,200 |
16 Apr 2024 | 30.10 | 30.12 | 30.08 | 30.12 | 30.12 | 1,500 |
15 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 700 |
12 Apr 2024 | 30.19 | 30.23 | 30.19 | 30.23 | 30.23 | 700 |
11 Apr 2024 | 30.29 | 30.38 | 30.29 | 30.38 | 30.38 | 1,000 |
10 Apr 2024 | 30.27 | 30.31 | 30.27 | 30.31 | 30.31 | 1,800 |
09 Apr 2024 | 30.37 | 30.38 | 30.30 | 30.38 | 30.38 | 4,600 |
08 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
05 Apr 2024 | 30.26 | 30.35 | 30.26 | 30.35 | 30.35 | 3,500 |
04 Apr 2024 | 30.40 | 30.41 | 30.27 | 30.27 | 30.27 | 1,900 |
03 Apr 2024 | 30.35 | 30.38 | 30.33 | 30.37 | 30.37 | 1,300 |
02 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
01 Apr 2024 | 30.40 | 30.40 | 30.37 | 30.40 | 30.40 | 1,300 |
28 Mar 2024 | 30.48 | 30.48 | 30.39 | 30.43 | 30.43 | 3,800 |
27 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
26 Mar 2024 | 30.34 | 30.35 | 30.34 | 30.35 | 30.35 | 300 |
25 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
22 Mar 2024 | 30.35 | 30.38 | 30.35 | 30.38 | 30.38 | 200 |
21 Mar 2024 | 30.35 | 30.37 | 30.34 | 30.37 | 30.37 | 1,500 |
20 Mar 2024 | 30.29 | 30.34 | 30.26 | 30.34 | 30.34 | 1,600 |
19 Mar 2024 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | 100 |
18 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
15 Mar 2024 | 30.12 | 30.15 | 30.10 | 30.13 | 30.13 | 5,400 |
14 Mar 2024 | 30.20 | 30.20 | 30.18 | 30.18 | 30.18 | 200 |
13 Mar 2024 | 30.20 | 30.22 | 30.18 | 30.22 | 30.22 | 1,100 |
12 Mar 2024 | 30.17 | 30.23 | 30.17 | 30.23 | 30.23 | 300 |
11 Mar 2024 | 30.07 | 30.12 | 30.07 | 30.12 | 30.12 | 500 |
08 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
07 Mar 2024 | 30.15 | 30.19 | 30.15 | 30.19 | 30.19 | 100 |
06 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 100 |
05 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
04 Mar 2024 | 30.17 | 30.17 | 30.14 | 30.14 | 30.14 | 600 |
01 Mar 2024 | 30.13 | 30.16 | 30.12 | 30.16 | 30.16 | 5,600 |
29 Feb 2024 | 30.04 | 30.10 | 30.04 | 30.10 | 30.10 | 4,200 |
28 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
27 Feb 2024 | 30.03 | 30.06 | 30.03 | 30.06 | 30.06 | 1,800 |
26 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
23 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
22 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
21 Feb 2024 | 29.77 | 29.83 | 29.76 | 29.83 | 29.83 | 1,100 |
20 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 200 |
16 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
15 Feb 2024 | 29.83 | 29.89 | 29.82 | 29.89 | 29.89 | 2,500 |
14 Feb 2024 | 29.73 | 29.83 | 29.73 | 29.83 | 29.83 | 1,100 |
13 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
12 Feb 2024 | 29.92 | 29.92 | 29.88 | 29.88 | 29.88 | 600 |
09 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
08 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
07 Feb 2024 | 29.81 | 29.83 | 29.80 | 29.83 | 29.83 | 2,300 |
06 Feb 2024 | 29.73 | 29.75 | 29.73 | 29.75 | 29.75 | 200 |
05 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
02 Feb 2024 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | 1,600 |
01 Feb 2024 | 29.51 | 29.63 | 29.50 | 29.63 | 29.63 | 4,800 |
31 Jan 2024 | 29.62 | 29.62 | 29.51 | 29.51 | 29.51 | 1,200 |
30 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
29 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
26 Jan 2024 | 29.57 | 29.60 | 29.57 | 29.60 | 29.60 | 1,000 |
25 Jan 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 3,400 |
24 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 500 |
23 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
22 Jan 2024 | 29.47 | 29.48 | 29.47 | 29.48 | 29.48 | 1,100 |
19 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
18 Jan 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
17 Jan 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
16 Jan 2024 | 29.27 | 29.27 | 29.23 | 29.23 | 29.23 | 1,000 |
12 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
11 Jan 2024 | 29.27 | 29.27 | 29.17 | 29.26 | 29.26 | 900 |
10 Jan 2024 | 29.19 | 29.26 | 29.18 | 29.25 | 29.25 | 1,200 |
09 Jan 2024 | 29.14 | 29.15 | 29.14 | 29.15 | 29.15 | 4,000 |
08 Jan 2024 | 29.06 | 29.18 | 29.05 | 29.18 | 29.18 | 1,100 |
05 Jan 2024 | 28.99 | 29.03 | 28.99 | 28.99 | 28.99 | 2,500 |
04 Jan 2024 | 29.03 | 29.03 | 28.93 | 28.93 | 28.93 | 56,000 |
03 Jan 2024 | 29.00 | 29.02 | 28.97 | 28.97 | 28.97 | 32,100 |
02 Jan 2024 | 29.06 | 29.09 | 29.02 | 29.08 | 29.08 | 12,500 |
29 Dec 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
28 Dec 2023 | 29.21 | 29.22 | 29.16 | 29.19 | 29.19 | 10,900 |
27 Dec 2023 | 29.12 | 29.19 | 29.12 | 29.19 | 29.19 | 1,500 |
26 Dec 2023 | 29.13 | 29.13 | 29.12 | 29.12 | 29.12 | 100 |
22 Dec 2023 | 29.09 | 29.11 | 29.04 | 29.07 | 29.07 | 11,700 |
21 Dec 2023 | 28.98 | 29.03 | 28.98 | 29.03 | 29.03 | 300 |
20 Dec 2023 | 28.99 | 28.99 | 28.90 | 28.92 | 28.92 | 2,300 |
19 Dec 2023 | 29.09 | 29.11 | 29.04 | 29.09 | 29.09 | 5,600 |
18 Dec 2023 | 29.05 | 29.06 | 29.01 | 29.05 | 29.05 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |