Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 28.23 | 28.31 | 26.68 | 27.01 | 27.01 | 57,094 |
06 May 2024 | 28.77 | 28.88 | 28.53 | 28.73 | 28.73 | 12,700 |
03 May 2024 | 28.73 | 28.87 | 28.19 | 28.63 | 28.63 | 16,700 |
02 May 2024 | 28.82 | 28.97 | 28.46 | 28.70 | 28.70 | 13,700 |
01 May 2024 | 28.05 | 28.49 | 27.83 | 28.30 | 28.30 | 16,800 |
30 Apr 2024 | 28.28 | 28.60 | 27.48 | 27.91 | 27.91 | 24,700 |
29 Apr 2024 | 28.38 | 28.82 | 28.31 | 28.55 | 28.55 | 17,200 |
26 Apr 2024 | 28.04 | 29.18 | 27.97 | 28.77 | 28.77 | 23,700 |
25 Apr 2024 | 27.83 | 28.24 | 27.77 | 28.24 | 28.24 | 14,100 |
24 Apr 2024 | 28.06 | 28.28 | 27.88 | 28.02 | 28.02 | 11,400 |
23 Apr 2024 | 28.31 | 28.50 | 27.99 | 28.28 | 28.28 | 9,200 |
22 Apr 2024 | 27.90 | 28.47 | 27.62 | 27.86 | 27.86 | 11,200 |
19 Apr 2024 | 26.74 | 28.04 | 26.74 | 28.00 | 28.00 | 22,300 |
18 Apr 2024 | 26.86 | 26.93 | 26.62 | 26.86 | 26.86 | 17,300 |
17 Apr 2024 | 27.02 | 27.16 | 26.65 | 26.65 | 26.65 | 13,600 |
16 Apr 2024 | 27.00 | 27.18 | 26.79 | 27.00 | 27.00 | 10,000 |
15 Apr 2024 | 27.74 | 27.81 | 26.86 | 26.96 | 26.96 | 19,600 |
12 Apr 2024 | 28.42 | 28.61 | 27.46 | 27.51 | 27.51 | 15,600 |
11 Apr 2024 | 28.42 | 28.50 | 28.14 | 28.34 | 28.34 | 12,100 |
10 Apr 2024 | 28.66 | 28.72 | 28.12 | 28.53 | 28.53 | 17,600 |
09 Apr 2024 | 28.70 | 29.22 | 28.70 | 29.15 | 29.15 | 9,800 |
08 Apr 2024 | 28.91 | 29.33 | 28.91 | 29.00 | 29.00 | 9,800 |
05 Apr 2024 | 29.34 | 29.34 | 28.94 | 29.11 | 29.11 | 6,500 |
04 Apr 2024 | 29.11 | 29.73 | 29.01 | 29.41 | 29.41 | 22,100 |
03 Apr 2024 | 28.55 | 29.38 | 28.55 | 29.02 | 29.02 | 18,000 |
02 Apr 2024 | 28.98 | 29.39 | 28.46 | 28.63 | 28.63 | 24,200 |
01 Apr 2024 | 29.05 | 29.32 | 28.76 | 29.30 | 29.30 | 14,600 |
28 Mar 2024 | 29.11 | 30.11 | 29.07 | 29.28 | 29.28 | 18,800 |
27 Mar 2024 | 28.94 | 29.46 | 28.92 | 29.35 | 29.35 | 16,300 |
27 Mar 2024 | 0.05 Dividend | |||||
26 Mar 2024 | 28.61 | 29.02 | 28.07 | 28.70 | 28.65 | 34,400 |
25 Mar 2024 | 28.96 | 29.00 | 28.51 | 28.63 | 28.58 | 11,200 |
22 Mar 2024 | 28.92 | 28.93 | 28.60 | 28.65 | 28.60 | 7,800 |
21 Mar 2024 | 29.05 | 29.56 | 29.00 | 29.48 | 29.43 | 22,100 |
20 Mar 2024 | 28.18 | 29.21 | 28.18 | 29.06 | 29.01 | 24,800 |
19 Mar 2024 | 27.67 | 28.60 | 27.67 | 28.32 | 28.27 | 30,500 |
18 Mar 2024 | 28.09 | 28.25 | 27.66 | 27.66 | 27.61 | 32,200 |
15 Mar 2024 | 26.99 | 28.23 | 26.99 | 28.23 | 28.18 | 45,000 |
14 Mar 2024 | 27.15 | 27.49 | 26.96 | 27.11 | 27.06 | 22,600 |
13 Mar 2024 | 27.23 | 27.33 | 26.78 | 27.18 | 27.13 | 17,800 |
12 Mar 2024 | 26.85 | 27.26 | 26.83 | 27.11 | 27.06 | 13,600 |
11 Mar 2024 | 27.20 | 27.20 | 26.71 | 26.72 | 26.67 | 18,500 |
08 Mar 2024 | 27.08 | 27.40 | 27.03 | 27.14 | 27.09 | 8,700 |
07 Mar 2024 | 27.24 | 27.30 | 27.00 | 27.10 | 27.05 | 12,000 |
06 Mar 2024 | 27.10 | 27.38 | 27.01 | 27.01 | 26.96 | 12,100 |
05 Mar 2024 | 27.83 | 28.16 | 27.09 | 27.09 | 27.04 | 16,700 |
04 Mar 2024 | 27.58 | 28.16 | 27.58 | 27.73 | 27.68 | 23,800 |
01 Mar 2024 | 27.59 | 27.84 | 27.50 | 27.77 | 27.72 | 16,900 |
29 Feb 2024 | 27.64 | 27.90 | 27.49 | 27.71 | 27.66 | 11,800 |
28 Feb 2024 | 27.37 | 27.88 | 27.15 | 27.30 | 27.25 | 24,100 |
27 Feb 2024 | 27.32 | 27.65 | 27.07 | 27.51 | 27.46 | 48,400 |
26 Feb 2024 | 27.61 | 28.17 | 27.09 | 27.36 | 27.31 | 47,700 |
23 Feb 2024 | 28.03 | 28.16 | 27.19 | 27.41 | 27.36 | 29,000 |
22 Feb 2024 | 28.07 | 28.82 | 27.68 | 28.14 | 28.09 | 30,200 |
21 Feb 2024 | 28.53 | 28.70 | 27.92 | 28.20 | 28.15 | 26,600 |
20 Feb 2024 | 28.83 | 29.44 | 28.40 | 28.63 | 28.58 | 29,400 |
16 Feb 2024 | 28.98 | 29.44 | 28.90 | 29.10 | 29.05 | 34,200 |
15 Feb 2024 | 28.48 | 29.47 | 28.48 | 29.21 | 29.16 | 32,200 |
14 Feb 2024 | 28.42 | 28.65 | 27.94 | 28.51 | 28.46 | 31,900 |
13 Feb 2024 | 29.85 | 30.51 | 28.18 | 28.26 | 28.21 | 45,100 |
12 Feb 2024 | 28.91 | 30.45 | 28.91 | 30.31 | 30.26 | 45,100 |
09 Feb 2024 | 28.71 | 29.60 | 28.23 | 29.01 | 28.96 | 47,600 |
08 Feb 2024 | 28.42 | 29.36 | 28.38 | 28.91 | 28.86 | 44,400 |
07 Feb 2024 | 28.56 | 28.59 | 28.18 | 28.18 | 28.13 | 19,500 |
06 Feb 2024 | 27.37 | 28.83 | 27.27 | 28.76 | 28.71 | 35,700 |
05 Feb 2024 | 28.15 | 28.15 | 27.34 | 27.34 | 27.29 | 29,100 |
02 Feb 2024 | 29.10 | 29.27 | 28.32 | 28.32 | 28.27 | 42,700 |
01 Feb 2024 | 29.65 | 29.72 | 29.12 | 29.22 | 29.17 | 44,400 |
31 Jan 2024 | 30.00 | 30.18 | 29.43 | 29.44 | 29.39 | 24,900 |
30 Jan 2024 | 30.00 | 30.14 | 30.00 | 30.00 | 29.95 | 16,300 |
29 Jan 2024 | 30.01 | 30.17 | 30.00 | 30.05 | 30.00 | 16,300 |
26 Jan 2024 | 30.67 | 30.72 | 30.00 | 30.00 | 29.95 | 20,900 |
25 Jan 2024 | 30.13 | 30.75 | 30.13 | 30.48 | 30.43 | 48,200 |
24 Jan 2024 | 30.10 | 30.45 | 29.80 | 29.83 | 29.78 | 38,900 |
23 Jan 2024 | 30.38 | 30.38 | 29.80 | 29.94 | 29.89 | 27,300 |
22 Jan 2024 | 29.80 | 30.27 | 29.75 | 30.22 | 30.17 | 32,600 |
19 Jan 2024 | 29.08 | 29.69 | 28.73 | 29.69 | 29.64 | 27,400 |
18 Jan 2024 | 28.64 | 28.99 | 28.63 | 28.90 | 28.85 | 31,600 |
17 Jan 2024 | 27.88 | 28.91 | 27.88 | 28.58 | 28.53 | 20,100 |
16 Jan 2024 | 28.36 | 28.50 | 27.82 | 28.00 | 27.95 | 38,800 |
12 Jan 2024 | 27.89 | 28.38 | 27.77 | 28.28 | 28.23 | 27,500 |
11 Jan 2024 | 28.01 | 28.01 | 27.62 | 27.64 | 27.59 | 30,000 |
10 Jan 2024 | 28.13 | 28.78 | 28.10 | 28.22 | 28.17 | 29,000 |
09 Jan 2024 | 28.12 | 28.50 | 27.94 | 28.35 | 28.30 | 30,700 |
08 Jan 2024 | 29.14 | 29.14 | 27.87 | 28.21 | 28.16 | 22,500 |
05 Jan 2024 | 29.53 | 29.70 | 29.00 | 29.11 | 29.06 | 22,100 |
04 Jan 2024 | 29.83 | 29.90 | 29.55 | 29.69 | 29.64 | 18,700 |
03 Jan 2024 | 29.34 | 29.76 | 29.02 | 29.66 | 29.61 | 33,900 |
02 Jan 2024 | 29.03 | 29.46 | 28.83 | 29.35 | 29.30 | 19,300 |
29 Dec 2023 | 29.45 | 29.45 | 28.98 | 29.08 | 29.03 | 38,300 |
28 Dec 2023 | 29.64 | 29.70 | 29.42 | 29.45 | 29.40 | 15,700 |
28 Dec 2023 | 0.05 Dividend | |||||
27 Dec 2023 | 29.86 | 30.19 | 28.52 | 29.84 | 29.74 | 19,900 |
26 Dec 2023 | 29.52 | 30.11 | 29.52 | 29.91 | 29.81 | 18,300 |
22 Dec 2023 | 29.34 | 29.87 | 29.27 | 29.58 | 29.48 | 14,900 |
21 Dec 2023 | 29.25 | 29.53 | 28.63 | 29.39 | 29.29 | 27,000 |
20 Dec 2023 | 29.49 | 29.91 | 28.99 | 29.11 | 29.01 | 32,300 |
19 Dec 2023 | 29.07 | 29.58 | 29.01 | 29.37 | 29.27 | 25,000 |
18 Dec 2023 | 29.50 | 29.50 | 28.75 | 29.05 | 28.95 | 46,000 |
15 Dec 2023 | 30.09 | 30.25 | 29.34 | 29.45 | 29.35 | 70,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |