Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.95 | 29.00 | 28.83 | 28.84 | 28.84 | 1,300 |
09 May 2024 | 28.88 | 28.99 | 28.73 | 28.99 | 28.99 | 13,400 |
08 May 2024 | 28.75 | 28.78 | 28.72 | 28.74 | 28.74 | 3,200 |
07 May 2024 | 28.96 | 28.96 | 28.85 | 28.89 | 28.89 | 7,100 |
06 May 2024 | 29.01 | 29.01 | 28.82 | 28.83 | 28.83 | 12,100 |
03 May 2024 | 28.26 | 28.71 | 28.26 | 28.69 | 28.69 | 7,400 |
02 May 2024 | 28.13 | 28.24 | 28.13 | 28.23 | 28.23 | 2,000 |
01 May 2024 | 28.33 | 28.33 | 27.93 | 28.06 | 28.06 | 3,000 |
30 Apr 2024 | 28.84 | 28.84 | 28.32 | 28.35 | 28.35 | 2,900 |
29 Apr 2024 | 28.56 | 28.91 | 28.56 | 28.59 | 28.59 | 5,700 |
26 Apr 2024 | 28.64 | 28.64 | 28.35 | 28.55 | 28.55 | 4,400 |
25 Apr 2024 | 28.17 | 28.42 | 28.03 | 28.42 | 28.42 | 12,700 |
24 Apr 2024 | 28.51 | 28.52 | 28.20 | 28.52 | 28.52 | 23,500 |
23 Apr 2024 | 28.28 | 28.46 | 28.27 | 28.44 | 28.44 | 2,900 |
22 Apr 2024 | 28.39 | 28.39 | 28.09 | 28.28 | 28.28 | 8,000 |
19 Apr 2024 | 28.20 | 28.20 | 27.94 | 27.95 | 27.95 | 7,900 |
18 Apr 2024 | 28.21 | 28.29 | 28.06 | 28.06 | 28.06 | 5,300 |
17 Apr 2024 | 28.12 | 28.28 | 28.04 | 28.14 | 28.14 | 15,200 |
16 Apr 2024 | 28.10 | 28.27 | 27.91 | 28.18 | 28.18 | 60,300 |
15 Apr 2024 | 28.79 | 28.79 | 27.91 | 28.06 | 28.06 | 51,100 |
12 Apr 2024 | 28.85 | 28.85 | 28.24 | 28.33 | 28.33 | 9,300 |
11 Apr 2024 | 28.87 | 28.87 | 28.53 | 28.75 | 28.75 | 4,900 |
10 Apr 2024 | 28.80 | 29.31 | 28.80 | 28.84 | 28.84 | 13,900 |
09 Apr 2024 | 29.27 | 29.29 | 29.19 | 29.25 | 29.25 | 8,600 |
08 Apr 2024 | 29.35 | 29.44 | 29.19 | 29.44 | 29.44 | 6,200 |
05 Apr 2024 | 28.96 | 29.10 | 28.95 | 29.07 | 29.07 | 5,600 |
04 Apr 2024 | 29.38 | 29.38 | 28.96 | 28.96 | 28.96 | 6,000 |
03 Apr 2024 | 29.11 | 29.31 | 28.93 | 29.16 | 29.16 | 29,500 |
02 Apr 2024 | 28.95 | 28.95 | 28.74 | 28.89 | 28.89 | 4,400 |
01 Apr 2024 | 29.36 | 29.48 | 29.12 | 29.17 | 29.17 | 17,000 |
28 Mar 2024 | 29.18 | 29.28 | 29.01 | 29.10 | 29.10 | 10,500 |
27 Mar 2024 | 28.85 | 29.14 | 28.85 | 29.08 | 29.08 | 7,200 |
26 Mar 2024 | 29.19 | 29.19 | 28.89 | 28.89 | 28.89 | 11,500 |
25 Mar 2024 | 28.97 | 29.15 | 28.95 | 29.13 | 29.13 | 2,900 |
22 Mar 2024 | 29.11 | 29.11 | 28.91 | 28.91 | 28.91 | 6,600 |
22 Mar 2024 | 0.095 Dividend | |||||
21 Mar 2024 | 29.21 | 29.23 | 29.18 | 29.20 | 29.10 | 3,600 |
20 Mar 2024 | 28.54 | 29.01 | 28.43 | 29.01 | 28.92 | 3,700 |
19 Mar 2024 | 28.59 | 28.62 | 28.52 | 28.54 | 28.45 | 28,200 |
18 Mar 2024 | 28.79 | 28.79 | 28.54 | 28.59 | 28.50 | 30,900 |
15 Mar 2024 | 28.65 | 28.65 | 28.39 | 28.49 | 28.40 | 8,300 |
14 Mar 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.51 | 6,400 |
13 Mar 2024 | 28.95 | 29.03 | 28.89 | 28.92 | 28.82 | 12,900 |
12 Mar 2024 | 28.83 | 28.97 | 28.72 | 28.78 | 28.69 | 8,200 |
11 Mar 2024 | 28.85 | 28.85 | 28.65 | 28.65 | 28.55 | 14,800 |
08 Mar 2024 | 28.80 | 29.00 | 28.53 | 28.73 | 28.64 | 10,300 |
07 Mar 2024 | 28.89 | 28.94 | 28.83 | 28.83 | 28.74 | 7,500 |
06 Mar 2024 | 28.39 | 28.54 | 28.39 | 28.49 | 28.40 | 4,600 |
05 Mar 2024 | 28.27 | 28.65 | 28.27 | 28.28 | 28.19 | 8,300 |
04 Mar 2024 | 28.71 | 28.88 | 28.42 | 28.42 | 28.33 | 22,600 |
01 Mar 2024 | 28.45 | 28.53 | 28.45 | 28.53 | 28.44 | 12,800 |
29 Feb 2024 | 28.39 | 28.44 | 28.21 | 28.26 | 28.17 | 7,300 |
28 Feb 2024 | 28.25 | 28.28 | 28.22 | 28.25 | 28.16 | 20,300 |
27 Feb 2024 | 28.13 | 28.20 | 28.11 | 28.19 | 28.10 | 34,100 |
26 Feb 2024 | 28.00 | 28.11 | 27.90 | 28.11 | 28.02 | 21,300 |
23 Feb 2024 | 27.93 | 27.98 | 27.80 | 27.92 | 27.83 | 5,800 |
22 Feb 2024 | 27.82 | 27.98 | 27.66 | 27.86 | 27.77 | 17,100 |
21 Feb 2024 | 27.65 | 27.78 | 27.49 | 27.49 | 27.40 | 28,400 |
20 Feb 2024 | 27.38 | 27.70 | 27.27 | 27.50 | 27.42 | 14,300 |
16 Feb 2024 | 27.78 | 27.83 | 27.66 | 27.66 | 27.57 | 10,800 |
15 Feb 2024 | 27.70 | 27.74 | 27.47 | 27.74 | 27.65 | 14,200 |
14 Feb 2024 | 27.47 | 27.78 | 27.11 | 27.53 | 27.44 | 20,600 |
13 Feb 2024 | 27.37 | 27.89 | 26.90 | 27.23 | 27.14 | 5,800 |
12 Feb 2024 | 27.51 | 27.96 | 27.35 | 27.69 | 27.60 | 19,400 |
09 Feb 2024 | 27.45 | 27.57 | 27.32 | 27.32 | 27.23 | 15,300 |
08 Feb 2024 | 27.33 | 27.53 | 27.29 | 27.49 | 27.40 | 6,200 |
07 Feb 2024 | 26.73 | 27.58 | 26.73 | 27.30 | 27.21 | 17,700 |
06 Feb 2024 | 27.19 | 27.22 | 26.91 | 27.13 | 27.05 | 6,400 |
05 Feb 2024 | 27.23 | 27.23 | 26.95 | 27.13 | 27.04 | 7,900 |
02 Feb 2024 | 27.17 | 27.42 | 27.05 | 27.05 | 26.96 | 6,800 |
01 Feb 2024 | 27.35 | 27.45 | 27.24 | 27.39 | 27.30 | 6,900 |
31 Jan 2024 | 27.49 | 27.49 | 27.17 | 27.17 | 27.08 | 3,100 |
30 Jan 2024 | 27.67 | 27.67 | 27.32 | 27.61 | 27.52 | 14,100 |
29 Jan 2024 | 27.67 | 27.67 | 27.13 | 27.22 | 27.13 | 14,200 |
26 Jan 2024 | 27.35 | 27.39 | 27.00 | 27.19 | 27.10 | 28,400 |
25 Jan 2024 | 27.05 | 27.28 | 27.05 | 27.23 | 27.14 | 7,300 |
24 Jan 2024 | 27.42 | 27.42 | 27.04 | 27.04 | 26.95 | 12,200 |
23 Jan 2024 | 27.05 | 27.25 | 27.00 | 27.13 | 27.04 | 14,600 |
22 Jan 2024 | 26.98 | 27.38 | 26.84 | 27.17 | 27.08 | 44,600 |
19 Jan 2024 | 26.80 | 27.29 | 26.67 | 27.28 | 27.19 | 3,100 |
18 Jan 2024 | 26.69 | 27.07 | 26.69 | 26.88 | 26.79 | 43,200 |
17 Jan 2024 | 26.44 | 26.59 | 26.43 | 26.50 | 26.42 | 4,600 |
16 Jan 2024 | 27.01 | 27.09 | 26.74 | 26.82 | 26.73 | 53,400 |
12 Jan 2024 | 27.32 | 27.41 | 27.17 | 27.25 | 27.16 | 13,000 |
11 Jan 2024 | 26.89 | 27.13 | 26.89 | 27.09 | 27.00 | 4,700 |
10 Jan 2024 | 27.26 | 27.26 | 26.98 | 27.09 | 27.00 | 44,400 |
09 Jan 2024 | 27.20 | 27.20 | 27.02 | 27.16 | 27.07 | 33,600 |
08 Jan 2024 | 27.02 | 27.33 | 27.02 | 27.22 | 27.13 | 20,100 |
05 Jan 2024 | 27.30 | 27.52 | 27.11 | 27.23 | 27.14 | 24,200 |
04 Jan 2024 | 27.05 | 27.19 | 27.03 | 27.04 | 26.95 | 28,500 |
03 Jan 2024 | 27.18 | 27.25 | 26.92 | 26.92 | 26.83 | 19,000 |
02 Jan 2024 | 27.11 | 27.47 | 27.11 | 27.23 | 27.14 | 22,800 |
29 Dec 2023 | 27.62 | 27.62 | 27.23 | 27.49 | 27.40 | 18,200 |
28 Dec 2023 | 27.65 | 27.74 | 27.47 | 27.47 | 27.38 | 7,400 |
27 Dec 2023 | 27.76 | 27.76 | 27.46 | 27.63 | 27.54 | 10,000 |
26 Dec 2023 | 27.35 | 27.66 | 27.35 | 27.54 | 27.45 | 59,200 |
22 Dec 2023 | 27.37 | 27.58 | 27.36 | 27.41 | 27.32 | 12,300 |
22 Dec 2023 | 0.443 Dividend | |||||
21 Dec 2023 | 27.75 | 27.81 | 27.67 | 27.76 | 27.23 | 5,500 |
20 Dec 2023 | 27.45 | 27.95 | 27.45 | 27.50 | 26.98 | 11,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |