Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.21 | 28.29 | 28.00 | 28.04 | 28.04 | 9,951 |
02 May 2024 | 27.68 | 27.83 | 27.68 | 27.83 | 27.83 | 1,400 |
01 May 2024 | 27.48 | 27.82 | 27.42 | 27.49 | 27.49 | 6,800 |
30 Apr 2024 | 28.32 | 28.32 | 27.79 | 27.79 | 27.79 | 3,800 |
29 Apr 2024 | 28.10 | 28.47 | 28.10 | 28.47 | 28.47 | 2,400 |
26 Apr 2024 | 28.14 | 28.27 | 28.02 | 28.14 | 28.14 | 3,600 |
26 Apr 2024 | 0.026 Dividend | |||||
25 Apr 2024 | 28.12 | 28.18 | 27.96 | 28.13 | 28.10 | 13,000 |
24 Apr 2024 | 28.66 | 28.66 | 28.35 | 28.52 | 28.49 | 7,600 |
23 Apr 2024 | 28.40 | 28.54 | 28.40 | 28.46 | 28.43 | 4,700 |
22 Apr 2024 | 28.20 | 28.45 | 28.13 | 28.27 | 28.24 | 7,600 |
19 Apr 2024 | 28.17 | 28.17 | 28.00 | 28.10 | 28.07 | 5,000 |
18 Apr 2024 | 28.29 | 28.29 | 27.82 | 27.92 | 27.89 | 7,300 |
17 Apr 2024 | 28.37 | 28.37 | 28.01 | 28.04 | 28.01 | 8,600 |
16 Apr 2024 | 28.25 | 28.26 | 28.12 | 28.23 | 28.20 | 6,100 |
15 Apr 2024 | 28.98 | 28.98 | 28.33 | 28.40 | 28.37 | 8,900 |
12 Apr 2024 | 28.90 | 28.97 | 28.64 | 28.64 | 28.61 | 10,600 |
11 Apr 2024 | 29.23 | 29.23 | 28.99 | 29.14 | 29.11 | 19,600 |
10 Apr 2024 | 29.16 | 29.33 | 29.08 | 29.23 | 29.20 | 16,700 |
09 Apr 2024 | 29.58 | 29.59 | 29.49 | 29.58 | 29.55 | 2,500 |
08 Apr 2024 | 29.86 | 29.86 | 29.58 | 29.58 | 29.55 | 15,800 |
05 Apr 2024 | 29.36 | 29.71 | 29.36 | 29.68 | 29.65 | 17,600 |
04 Apr 2024 | 29.86 | 29.91 | 29.46 | 29.49 | 29.46 | 11,300 |
03 Apr 2024 | 29.60 | 29.74 | 29.60 | 29.72 | 29.70 | 4,400 |
02 Apr 2024 | 29.56 | 29.57 | 29.37 | 29.54 | 29.51 | 9,800 |
01 Apr 2024 | 29.99 | 29.99 | 29.67 | 29.71 | 29.68 | 18,800 |
28 Mar 2024 | 29.75 | 29.85 | 29.65 | 29.82 | 29.79 | 22,300 |
27 Mar 2024 | 29.29 | 29.59 | 29.29 | 29.59 | 29.56 | 9,900 |
26 Mar 2024 | 29.28 | 29.28 | 29.08 | 29.08 | 29.05 | 9,900 |
26 Mar 2024 | 0.049 Dividend | |||||
25 Mar 2024 | 29.34 | 29.45 | 29.29 | 29.29 | 29.21 | 10,400 |
22 Mar 2024 | 29.59 | 29.59 | 29.19 | 29.21 | 29.13 | 22,200 |
21 Mar 2024 | 29.41 | 29.46 | 29.26 | 29.42 | 29.35 | 23,200 |
20 Mar 2024 | 28.82 | 29.19 | 28.76 | 29.14 | 29.06 | 87,700 |
19 Mar 2024 | 28.69 | 28.83 | 28.63 | 28.82 | 28.75 | 2,400 |
18 Mar 2024 | 28.50 | 28.63 | 28.50 | 28.56 | 28.48 | 4,400 |
15 Mar 2024 | 28.75 | 28.75 | 28.59 | 28.60 | 28.52 | 7,100 |
14 Mar 2024 | 28.83 | 28.86 | 28.36 | 28.44 | 28.37 | 1,800 |
13 Mar 2024 | 28.60 | 28.75 | 28.60 | 28.65 | 28.57 | 3,100 |
12 Mar 2024 | 28.26 | 28.35 | 28.15 | 28.21 | 28.14 | 1,700 |
11 Mar 2024 | 28.03 | 28.20 | 28.02 | 28.20 | 28.13 | 1,300 |
08 Mar 2024 | 28.36 | 28.37 | 28.18 | 28.20 | 28.13 | 8,500 |
07 Mar 2024 | 28.14 | 28.34 | 28.14 | 28.27 | 28.20 | 5,100 |
06 Mar 2024 | 28.12 | 28.12 | 27.88 | 27.92 | 27.84 | 2,500 |
05 Mar 2024 | 28.16 | 28.17 | 27.90 | 27.98 | 27.91 | 3,000 |
04 Mar 2024 | 28.05 | 28.28 | 28.01 | 28.01 | 27.94 | 1,700 |
01 Mar 2024 | 27.96 | 28.14 | 27.96 | 28.14 | 28.06 | 3,200 |
29 Feb 2024 | 27.65 | 27.68 | 27.57 | 27.68 | 27.61 | 6,100 |
28 Feb 2024 | 27.50 | 27.60 | 27.47 | 27.48 | 27.41 | 7,500 |
27 Feb 2024 | 27.62 | 27.64 | 27.57 | 27.60 | 27.53 | 3,100 |
27 Feb 2024 | 0.056 Dividend | |||||
26 Feb 2024 | 27.57 | 27.59 | 27.50 | 27.53 | 27.40 | 4,400 |
23 Feb 2024 | 27.47 | 27.56 | 27.45 | 27.50 | 27.37 | 2,600 |
22 Feb 2024 | 27.38 | 27.41 | 27.38 | 27.41 | 27.28 | 200 |
21 Feb 2024 | 27.17 | 27.17 | 27.05 | 27.15 | 27.02 | 11,300 |
20 Feb 2024 | 27.02 | 27.02 | 26.99 | 27.00 | 26.88 | 1,000 |
16 Feb 2024 | 27.34 | 27.51 | 27.32 | 27.32 | 27.19 | 800 |
15 Feb 2024 | 27.42 | 27.45 | 27.32 | 27.40 | 27.27 | 1,600 |
14 Feb 2024 | 26.90 | 26.96 | 26.79 | 26.94 | 26.82 | 4,600 |
13 Feb 2024 | 27.03 | 27.03 | 26.51 | 26.63 | 26.51 | 1,200 |
12 Feb 2024 | 27.29 | 27.39 | 27.26 | 27.32 | 27.19 | 1,500 |
09 Feb 2024 | 26.84 | 26.93 | 26.82 | 26.93 | 26.80 | 1,200 |
08 Feb 2024 | 26.76 | 26.80 | 26.68 | 26.78 | 26.65 | 2,200 |
07 Feb 2024 | 26.55 | 26.63 | 26.55 | 26.58 | 26.46 | 3,400 |
06 Feb 2024 | 26.62 | 26.75 | 26.62 | 26.67 | 26.55 | 2,700 |
05 Feb 2024 | 26.50 | 26.63 | 26.35 | 26.55 | 26.43 | 4,300 |
02 Feb 2024 | 27.52 | 28.14 | 26.69 | 26.80 | 26.68 | 6,700 |
01 Feb 2024 | 26.75 | 27.00 | 26.64 | 26.98 | 26.85 | 131,500 |
31 Jan 2024 | 27.14 | 27.14 | 26.73 | 26.73 | 26.60 | 2,400 |
30 Jan 2024 | 27.13 | 27.25 | 27.13 | 27.22 | 27.09 | 600 |
29 Jan 2024 | 26.91 | 27.12 | 26.91 | 27.12 | 26.99 | 400 |
29 Jan 2024 | 0.035 Dividend | |||||
26 Jan 2024 | 27.09 | 27.09 | 26.96 | 27.01 | 26.85 | 2,900 |
25 Jan 2024 | 26.98 | 26.98 | 26.75 | 26.82 | 26.66 | 800 |
24 Jan 2024 | 26.73 | 26.73 | 26.60 | 26.60 | 26.45 | 1,100 |
23 Jan 2024 | 26.64 | 26.66 | 26.59 | 26.66 | 26.50 | 9,500 |
22 Jan 2024 | 26.57 | 26.69 | 26.57 | 26.67 | 26.51 | 1,900 |
19 Jan 2024 | 26.01 | 26.33 | 26.01 | 26.33 | 26.18 | 6,300 |
18 Jan 2024 | 26.00 | 26.12 | 25.88 | 26.12 | 25.97 | 2,800 |
17 Jan 2024 | 26.07 | 26.07 | 25.82 | 25.95 | 25.80 | 8,800 |
16 Jan 2024 | 26.14 | 26.23 | 26.08 | 26.21 | 26.05 | 8,000 |
12 Jan 2024 | 26.54 | 26.54 | 26.41 | 26.41 | 26.25 | 800 |
11 Jan 2024 | 26.30 | 26.51 | 26.28 | 26.51 | 26.35 | 2,000 |
10 Jan 2024 | 26.48 | 26.51 | 26.42 | 26.51 | 26.35 | 2,500 |
09 Jan 2024 | 26.58 | 26.64 | 26.53 | 26.56 | 26.40 | 3,600 |
08 Jan 2024 | 26.32 | 26.87 | 26.32 | 26.87 | 26.71 | 1,300 |
05 Jan 2024 | 26.79 | 26.79 | 26.50 | 26.58 | 26.42 | 7,200 |
04 Jan 2024 | 26.96 | 26.96 | 26.45 | 26.45 | 26.29 | 2,500 |
03 Jan 2024 | 26.77 | 26.94 | 26.73 | 26.73 | 26.57 | 11,700 |
02 Jan 2024 | 27.14 | 27.21 | 27.06 | 27.17 | 27.01 | 1,700 |
29 Dec 2023 | 27.43 | 27.43 | 27.14 | 27.14 | 26.98 | 4,000 |
28 Dec 2023 | 27.38 | 27.47 | 27.30 | 27.30 | 27.14 | 6,900 |
27 Dec 2023 | 27.62 | 27.62 | 27.41 | 27.42 | 27.26 | 6,500 |
26 Dec 2023 | 27.29 | 27.53 | 27.29 | 27.46 | 27.29 | 4,600 |
26 Dec 2023 | 0.045 Dividend | |||||
22 Dec 2023 | 27.31 | 27.36 | 27.24 | 27.24 | 27.04 | 500 |
21 Dec 2023 | 27.00 | 27.20 | 26.98 | 27.20 | 26.99 | 1,200 |
20 Dec 2023 | 27.36 | 27.38 | 26.80 | 26.82 | 26.62 | 10,100 |
19 Dec 2023 | 27.00 | 27.30 | 27.00 | 27.26 | 27.06 | 6,600 |
18 Dec 2023 | 27.00 | 27.00 | 26.84 | 26.84 | 26.64 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |