Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 28.97 | 29.07 | 28.92 | 29.02 | 29.02 | 303,400 |
07 May 2024 | 29.12 | 29.13 | 29.01 | 29.06 | 29.06 | 352,600 |
06 May 2024 | 28.89 | 29.05 | 28.87 | 29.05 | 29.05 | 428,100 |
03 May 2024 | 28.75 | 28.78 | 28.59 | 28.75 | 28.75 | 523,100 |
02 May 2024 | 28.39 | 28.46 | 28.13 | 28.43 | 28.43 | 533,400 |
01 May 2024 | 28.20 | 28.57 | 28.10 | 28.12 | 28.12 | 513,100 |
30 Apr 2024 | 28.63 | 28.65 | 28.22 | 28.22 | 28.22 | 623,800 |
29 Apr 2024 | 28.74 | 28.74 | 28.55 | 28.68 | 28.68 | 384,500 |
26 Apr 2024 | 28.50 | 28.72 | 28.47 | 28.61 | 28.61 | 607,300 |
25 Apr 2024 | 28.04 | 28.37 | 28.00 | 28.31 | 28.31 | 374,900 |
24 Apr 2024 | 28.60 | 28.62 | 28.35 | 28.48 | 28.48 | 479,200 |
23 Apr 2024 | 28.31 | 28.57 | 28.31 | 28.53 | 28.53 | 1,368,900 |
22 Apr 2024 | 28.15 | 28.40 | 28.01 | 28.22 | 28.22 | 1,063,000 |
19 Apr 2024 | 28.21 | 28.45 | 27.91 | 28.00 | 28.00 | 1,603,700 |
18 Apr 2024 | 28.34 | 28.50 | 28.18 | 28.22 | 28.22 | 343,000 |
17 Apr 2024 | 28.56 | 28.61 | 28.19 | 28.26 | 28.26 | 363,800 |
16 Apr 2024 | 28.52 | 28.64 | 28.41 | 28.46 | 28.46 | 310,300 |
15 Apr 2024 | 29.04 | 29.09 | 28.45 | 28.51 | 28.51 | 331,000 |
12 Apr 2024 | 29.00 | 29.11 | 28.74 | 28.83 | 28.83 | 366,000 |
11 Apr 2024 | 29.09 | 29.31 | 28.90 | 29.21 | 29.21 | 327,500 |
10 Apr 2024 | 28.97 | 29.10 | 28.91 | 29.03 | 29.03 | 395,100 |
09 Apr 2024 | 29.32 | 29.35 | 28.99 | 29.24 | 29.24 | 274,400 |
08 Apr 2024 | 29.32 | 29.35 | 29.23 | 29.25 | 29.25 | 250,100 |
05 Apr 2024 | 29.01 | 29.38 | 29.01 | 29.26 | 29.26 | 338,400 |
04 Apr 2024 | 29.55 | 29.57 | 28.95 | 28.95 | 28.95 | 471,600 |
03 Apr 2024 | 29.24 | 29.40 | 29.24 | 29.34 | 29.34 | 386,000 |
02 Apr 2024 | 29.24 | 29.30 | 29.14 | 29.29 | 29.29 | 302,400 |
01 Apr 2024 | 29.52 | 29.60 | 29.42 | 29.46 | 29.46 | 404,600 |
28 Mar 2024 | 29.50 | 29.59 | 29.50 | 29.50 | 29.50 | 315,100 |
27 Mar 2024 | 29.45 | 29.52 | 29.33 | 29.50 | 29.50 | 295,700 |
26 Mar 2024 | 29.49 | 29.49 | 29.27 | 29.28 | 29.28 | 243,000 |
25 Mar 2024 | 29.42 | 29.44 | 29.35 | 29.39 | 29.39 | 302,600 |
22 Mar 2024 | 29.45 | 29.53 | 29.43 | 29.45 | 29.45 | 304,200 |
21 Mar 2024 | 29.51 | 29.58 | 29.45 | 29.45 | 29.45 | 373,500 |
20 Mar 2024 | 29.10 | 29.38 | 29.04 | 29.36 | 29.36 | 315,500 |
19 Mar 2024 | 28.84 | 29.08 | 28.79 | 29.05 | 29.05 | 377,600 |
18 Mar 2024 | 28.92 | 29.02 | 28.87 | 28.88 | 28.88 | 223,000 |
15 Mar 2024 | 28.59 | 28.82 | 28.59 | 28.68 | 28.68 | 295,100 |
15 Mar 2024 | 0.089 Dividend | |||||
14 Mar 2024 | 29.10 | 29.12 | 28.85 | 28.99 | 28.90 | 262,200 |
13 Mar 2024 | 29.11 | 29.11 | 29.00 | 29.06 | 28.97 | 286,400 |
12 Mar 2024 | 28.91 | 29.09 | 28.74 | 29.07 | 28.98 | 269,600 |
11 Mar 2024 | 28.67 | 28.78 | 28.61 | 28.75 | 28.66 | 320,600 |
08 Mar 2024 | 28.96 | 29.16 | 28.75 | 28.76 | 28.67 | 302,400 |
07 Mar 2024 | 28.81 | 29.01 | 28.81 | 28.93 | 28.84 | 287,200 |
06 Mar 2024 | 28.69 | 28.80 | 28.60 | 28.65 | 28.56 | 231,100 |
05 Mar 2024 | 28.71 | 28.73 | 28.39 | 28.53 | 28.44 | 288,400 |
04 Mar 2024 | 28.90 | 28.95 | 28.83 | 28.83 | 28.74 | 305,000 |
01 Mar 2024 | 28.73 | 28.92 | 28.68 | 28.90 | 28.81 | 288,200 |
29 Feb 2024 | 28.64 | 28.72 | 28.46 | 28.64 | 28.55 | 269,700 |
28 Feb 2024 | 28.47 | 28.56 | 28.44 | 28.51 | 28.42 | 287,700 |
27 Feb 2024 | 28.59 | 28.59 | 28.48 | 28.59 | 28.50 | 176,700 |
26 Feb 2024 | 28.69 | 28.69 | 28.54 | 28.55 | 28.46 | 294,600 |
23 Feb 2024 | 28.67 | 28.77 | 28.60 | 28.64 | 28.55 | 297,600 |
22 Feb 2024 | 28.31 | 28.61 | 28.30 | 28.54 | 28.45 | 326,700 |
21 Feb 2024 | 27.98 | 27.99 | 27.77 | 27.98 | 27.89 | 306,500 |
20 Feb 2024 | 28.02 | 28.02 | 27.80 | 27.92 | 27.83 | 376,500 |
16 Feb 2024 | 28.22 | 28.30 | 28.07 | 28.07 | 27.98 | 754,800 |
15 Feb 2024 | 28.09 | 28.27 | 28.09 | 28.22 | 28.13 | 1,267,200 |
14 Feb 2024 | 27.95 | 28.12 | 27.86 | 28.07 | 27.98 | 303,800 |
13 Feb 2024 | 27.86 | 27.94 | 27.64 | 27.81 | 27.72 | 381,300 |
12 Feb 2024 | 28.26 | 28.37 | 28.18 | 28.23 | 28.14 | 433,300 |
09 Feb 2024 | 28.06 | 28.26 | 28.06 | 28.20 | 28.11 | 412,500 |
08 Feb 2024 | 28.10 | 28.16 | 27.98 | 28.05 | 27.96 | 2,713,900 |
07 Feb 2024 | 27.96 | 28.06 | 27.87 | 28.06 | 27.97 | 275,500 |
06 Feb 2024 | 27.71 | 27.78 | 27.64 | 27.74 | 27.65 | 273,000 |
05 Feb 2024 | 27.70 | 27.76 | 27.51 | 27.70 | 27.61 | 308,100 |
02 Feb 2024 | 27.48 | 27.87 | 27.47 | 27.71 | 27.62 | 350,600 |
01 Feb 2024 | 27.20 | 27.44 | 27.13 | 27.44 | 27.36 | 295,100 |
31 Jan 2024 | 27.39 | 27.48 | 27.06 | 27.12 | 27.04 | 280,900 |
30 Jan 2024 | 27.50 | 27.56 | 27.29 | 27.51 | 27.43 | 811,100 |
29 Jan 2024 | 27.30 | 27.55 | 27.30 | 27.50 | 27.42 | 653,900 |
26 Jan 2024 | 27.35 | 27.49 | 27.28 | 27.33 | 27.25 | 237,100 |
25 Jan 2024 | 27.30 | 27.38 | 27.22 | 27.35 | 27.27 | 174,000 |
24 Jan 2024 | 27.41 | 27.46 | 27.23 | 27.23 | 27.15 | 197,700 |
23 Jan 2024 | 27.18 | 27.24 | 27.12 | 27.24 | 27.15 | 257,500 |
22 Jan 2024 | 27.13 | 27.25 | 27.12 | 27.17 | 27.09 | 210,700 |
19 Jan 2024 | 26.77 | 27.10 | 26.77 | 27.09 | 27.01 | 227,000 |
18 Jan 2024 | 26.62 | 26.75 | 26.51 | 26.74 | 26.66 | 131,800 |
17 Jan 2024 | 26.59 | 26.63 | 26.40 | 26.54 | 26.46 | 168,400 |
16 Jan 2024 | 26.68 | 26.73 | 26.57 | 26.64 | 26.56 | 239,400 |
12 Jan 2024 | 26.85 | 26.85 | 26.67 | 26.76 | 26.68 | 138,000 |
11 Jan 2024 | 26.71 | 26.83 | 26.48 | 26.71 | 26.63 | 163,100 |
10 Jan 2024 | 26.60 | 26.76 | 26.58 | 26.71 | 26.63 | 169,200 |
09 Jan 2024 | 26.42 | 26.62 | 26.40 | 26.61 | 26.53 | 664,700 |
08 Jan 2024 | 26.15 | 26.58 | 26.15 | 26.58 | 26.50 | 158,900 |
05 Jan 2024 | 26.10 | 26.29 | 26.10 | 26.15 | 26.07 | 174,200 |
04 Jan 2024 | 26.15 | 26.32 | 26.10 | 26.15 | 26.07 | 128,100 |
03 Jan 2024 | 26.25 | 26.34 | 26.21 | 26.24 | 26.16 | 174,500 |
02 Jan 2024 | 26.33 | 26.47 | 26.29 | 26.38 | 26.30 | 210,900 |
29 Dec 2023 | 26.59 | 26.65 | 26.47 | 26.58 | 26.50 | 132,900 |
28 Dec 2023 | 26.70 | 26.70 | 26.63 | 26.66 | 26.58 | 147,800 |
28 Dec 2023 | 0.01 Dividend | |||||
27 Dec 2023 | 26.60 | 26.67 | 26.58 | 26.62 | 26.53 | 98,700 |
26 Dec 2023 | 26.51 | 26.71 | 26.51 | 26.63 | 26.54 | 142,700 |
22 Dec 2023 | 26.46 | 26.60 | 26.40 | 26.48 | 26.39 | 175,600 |
21 Dec 2023 | 26.35 | 26.49 | 26.26 | 26.44 | 26.35 | 150,300 |
20 Dec 2023 | 26.41 | 26.64 | 26.20 | 26.20 | 26.11 | 184,500 |
19 Dec 2023 | 26.36 | 26.52 | 26.36 | 26.51 | 26.42 | 153,200 |
18 Dec 2023 | 26.19 | 26.40 | 26.19 | 26.39 | 26.30 | 169,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |