Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.40 | 29.40 | 29.27 | 29.38 | 29.38 | 36,444 |
02 May 2024 | 29.08 | 29.25 | 29.07 | 29.17 | 29.17 | 3,100 |
01 May 2024 | 29.02 | 29.28 | 29.01 | 29.08 | 29.08 | 15,100 |
30 Apr 2024 | 29.30 | 29.30 | 29.13 | 29.13 | 29.13 | 15,100 |
29 Apr 2024 | 29.33 | 29.33 | 29.24 | 29.29 | 29.29 | 5,900 |
26 Apr 2024 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 8,500 |
25 Apr 2024 | 28.99 | 29.11 | 28.97 | 29.11 | 29.11 | 3,600 |
24 Apr 2024 | 29.13 | 29.19 | 29.12 | 29.19 | 29.19 | 15,500 |
23 Apr 2024 | 29.09 | 29.20 | 29.09 | 29.17 | 29.17 | 22,900 |
22 Apr 2024 | 28.92 | 29.07 | 28.90 | 29.00 | 29.00 | 24,800 |
19 Apr 2024 | 28.95 | 28.97 | 28.85 | 28.85 | 28.85 | 4,200 |
18 Apr 2024 | 28.98 | 29.09 | 28.95 | 28.95 | 28.95 | 8,100 |
17 Apr 2024 | 29.06 | 29.10 | 28.92 | 29.00 | 29.00 | 16,000 |
16 Apr 2024 | 29.10 | 29.13 | 29.04 | 29.04 | 29.04 | 43,800 |
15 Apr 2024 | 29.30 | 29.30 | 29.02 | 29.06 | 29.06 | 21,000 |
12 Apr 2024 | 29.30 | 29.30 | 29.17 | 29.22 | 29.22 | 6,300 |
11 Apr 2024 | 29.33 | 29.44 | 29.27 | 29.41 | 29.41 | 4,400 |
10 Apr 2024 | 29.38 | 29.38 | 29.22 | 29.31 | 29.31 | 27,500 |
09 Apr 2024 | 29.35 | 29.42 | 29.33 | 29.42 | 29.42 | 3,900 |
08 Apr 2024 | 29.43 | 29.45 | 29.38 | 29.38 | 29.38 | 2,400 |
05 Apr 2024 | 29.37 | 29.45 | 29.37 | 29.41 | 29.41 | 700 |
04 Apr 2024 | 29.44 | 29.50 | 29.27 | 29.28 | 29.28 | 7,200 |
03 Apr 2024 | 29.45 | 29.45 | 29.39 | 29.40 | 29.40 | 6,900 |
02 Apr 2024 | 29.36 | 29.40 | 29.32 | 29.40 | 29.40 | 4,800 |
01 Apr 2024 | 29.50 | 29.55 | 29.41 | 29.44 | 29.44 | 6,000 |
28 Mar 2024 | 29.48 | 29.54 | 29.48 | 29.50 | 29.50 | 13,300 |
27 Mar 2024 | 29.45 | 29.50 | 29.39 | 29.49 | 29.49 | 10,700 |
26 Mar 2024 | 29.39 | 29.48 | 29.39 | 29.40 | 29.40 | 9,300 |
25 Mar 2024 | 29.49 | 29.49 | 29.40 | 29.41 | 29.41 | 6,000 |
22 Mar 2024 | 29.53 | 29.53 | 29.42 | 29.45 | 29.45 | 5,500 |
21 Mar 2024 | 29.47 | 29.48 | 29.41 | 29.44 | 29.44 | 7,700 |
20 Mar 2024 | 29.32 | 29.50 | 29.31 | 29.44 | 29.44 | 11,700 |
19 Mar 2024 | 29.13 | 29.33 | 29.13 | 29.29 | 29.29 | 12,900 |
18 Mar 2024 | 29.23 | 29.28 | 29.21 | 29.23 | 29.23 | 8,600 |
15 Mar 2024 | 29.17 | 29.21 | 29.11 | 29.17 | 29.17 | 39,900 |
14 Mar 2024 | 29.25 | 29.29 | 29.16 | 29.23 | 29.23 | 27,900 |
13 Mar 2024 | 29.22 | 29.29 | 29.22 | 29.26 | 29.26 | 8,400 |
12 Mar 2024 | 29.24 | 29.31 | 29.23 | 29.26 | 29.26 | 11,000 |
11 Mar 2024 | 29.11 | 29.20 | 29.09 | 29.15 | 29.15 | 5,100 |
08 Mar 2024 | 29.26 | 29.31 | 29.15 | 29.16 | 29.16 | 6,800 |
07 Mar 2024 | 29.24 | 29.25 | 29.20 | 29.21 | 29.21 | 9,500 |
06 Mar 2024 | 29.14 | 29.22 | 29.10 | 29.11 | 29.11 | 8,500 |
05 Mar 2024 | 29.12 | 29.12 | 29.01 | 29.07 | 29.07 | 1,600 |
04 Mar 2024 | 29.21 | 29.24 | 29.17 | 29.19 | 29.19 | 5,200 |
01 Mar 2024 | 29.22 | 29.24 | 29.16 | 29.20 | 29.20 | 14,800 |
29 Feb 2024 | 29.20 | 29.20 | 29.07 | 29.13 | 29.13 | 17,300 |
28 Feb 2024 | 29.08 | 29.10 | 29.02 | 29.08 | 29.08 | 6,200 |
27 Feb 2024 | 29.10 | 29.11 | 29.02 | 29.07 | 29.07 | 24,700 |
26 Feb 2024 | 29.11 | 29.11 | 29.03 | 29.06 | 29.06 | 6,600 |
23 Feb 2024 | 29.09 | 29.12 | 29.09 | 29.11 | 29.11 | 2,400 |
22 Feb 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 29.09 | 10,900 |
21 Feb 2024 | 28.78 | 28.80 | 28.73 | 28.80 | 28.80 | 12,700 |
20 Feb 2024 | 28.78 | 28.81 | 28.76 | 28.77 | 28.77 | 18,900 |
16 Feb 2024 | 28.94 | 28.99 | 28.87 | 28.88 | 28.88 | 7,800 |
15 Feb 2024 | 28.90 | 28.93 | 28.86 | 28.93 | 28.93 | 3,000 |
14 Feb 2024 | 28.81 | 28.85 | 28.74 | 28.85 | 28.85 | 14,500 |
13 Feb 2024 | 28.68 | 28.71 | 28.60 | 28.70 | 28.70 | 10,500 |
12 Feb 2024 | 28.86 | 29.01 | 28.86 | 28.88 | 28.88 | 20,100 |
09 Feb 2024 | 28.90 | 28.94 | 28.87 | 28.91 | 28.91 | 12,100 |
08 Feb 2024 | 28.93 | 28.93 | 28.81 | 28.86 | 28.86 | 19,800 |
07 Feb 2024 | 28.84 | 28.90 | 28.83 | 28.86 | 28.86 | 9,600 |
06 Feb 2024 | 28.73 | 28.77 | 28.66 | 28.75 | 28.75 | 26,800 |
05 Feb 2024 | 28.64 | 28.78 | 28.61 | 28.72 | 28.72 | 12,600 |
02 Feb 2024 | 28.66 | 28.79 | 28.62 | 28.75 | 28.75 | 8,000 |
01 Feb 2024 | 28.59 | 28.66 | 28.56 | 28.64 | 28.64 | 17,100 |
31 Jan 2024 | 28.63 | 28.64 | 28.47 | 28.47 | 28.47 | 4,600 |
30 Jan 2024 | 28.72 | 28.72 | 28.64 | 28.70 | 28.70 | 12,700 |
29 Jan 2024 | 28.64 | 28.74 | 28.59 | 28.69 | 28.69 | 20,500 |
26 Jan 2024 | 28.67 | 28.67 | 28.59 | 28.64 | 28.64 | 5,500 |
25 Jan 2024 | 28.63 | 28.63 | 28.56 | 28.62 | 28.62 | 3,000 |
24 Jan 2024 | 28.61 | 28.65 | 28.58 | 28.58 | 28.58 | 8,500 |
23 Jan 2024 | 28.51 | 28.60 | 28.51 | 28.58 | 28.58 | 11,900 |
22 Jan 2024 | 28.49 | 28.52 | 28.49 | 28.50 | 28.50 | 1,200 |
19 Jan 2024 | 28.39 | 28.50 | 28.33 | 28.50 | 28.50 | 9,100 |
18 Jan 2024 | 28.22 | 28.32 | 28.22 | 28.31 | 28.31 | 1,300 |
17 Jan 2024 | 28.19 | 28.22 | 28.13 | 28.19 | 28.19 | 15,700 |
16 Jan 2024 | 28.26 | 28.30 | 28.21 | 28.26 | 28.26 | 3,400 |
12 Jan 2024 | 28.30 | 28.33 | 28.29 | 28.31 | 28.31 | 2,200 |
11 Jan 2024 | 28.23 | 28.33 | 28.23 | 28.32 | 28.32 | 4,800 |
10 Jan 2024 | 28.26 | 28.32 | 28.22 | 28.32 | 28.32 | 9,700 |
09 Jan 2024 | 28.21 | 28.25 | 28.18 | 28.23 | 28.23 | 5,000 |
08 Jan 2024 | 28.20 | 28.23 | 28.20 | 28.23 | 28.23 | 900 |
05 Jan 2024 | 28.02 | 28.09 | 27.96 | 28.06 | 28.06 | 23,200 |
04 Jan 2024 | 28.07 | 28.10 | 28.00 | 28.01 | 28.01 | 20,800 |
03 Jan 2024 | 28.02 | 28.10 | 28.02 | 28.05 | 28.05 | 9,500 |
02 Jan 2024 | 28.19 | 28.19 | 28.10 | 28.15 | 28.15 | 6,400 |
29 Dec 2023 | 28.32 | 28.32 | 28.12 | 28.21 | 28.21 | 13,100 |
28 Dec 2023 | 28.24 | 28.28 | 28.22 | 28.24 | 28.24 | 16,700 |
27 Dec 2023 | 28.20 | 28.26 | 28.17 | 28.21 | 28.21 | 12,900 |
26 Dec 2023 | 28.16 | 28.22 | 28.16 | 28.18 | 28.18 | 2,700 |
22 Dec 2023 | 28.17 | 28.18 | 28.14 | 28.14 | 28.14 | 3,900 |
21 Dec 2023 | 28.07 | 28.12 | 28.00 | 28.11 | 28.11 | 7,000 |
20 Dec 2023 | 28.20 | 28.20 | 27.99 | 27.99 | 27.99 | 4,000 |
19 Dec 2023 | 28.12 | 28.19 | 28.11 | 28.17 | 28.17 | 3,900 |
18 Dec 2023 | 28.10 | 28.14 | 28.10 | 28.10 | 28.10 | 2,800 |
15 Dec 2023 | 28.05 | 28.08 | 27.98 | 28.05 | 28.05 | 7,600 |
14 Dec 2023 | 28.08 | 28.08 | 28.00 | 28.03 | 28.03 | 3,300 |
13 Dec 2023 | 27.79 | 28.02 | 27.79 | 27.99 | 27.99 | 4,900 |
12 Dec 2023 | 27.77 | 27.83 | 27.72 | 27.83 | 27.83 | 6,600 |
11 Dec 2023 | 27.68 | 27.73 | 27.65 | 27.72 | 27.72 | 9,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |