Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 28.55 | 28.61 | 28.55 | 28.61 | 28.61 | 3,600 |
09 May 2024 | 28.49 | 28.54 | 28.49 | 28.54 | 28.54 | 3,700 |
08 May 2024 | 28.34 | 28.40 | 28.34 | 28.40 | 28.40 | 2,000 |
07 May 2024 | 28.40 | 28.44 | 28.36 | 28.38 | 28.38 | 304,900 |
06 May 2024 | 28.19 | 28.30 | 28.19 | 28.30 | 28.30 | 4,000 |
03 May 2024 | 28.01 | 28.07 | 28.01 | 28.05 | 28.05 | 4,900 |
02 May 2024 | 27.58 | 27.76 | 27.58 | 27.71 | 27.71 | 3,900 |
01 May 2024 | 27.52 | 27.89 | 27.49 | 27.51 | 27.51 | 2,800 |
30 Apr 2024 | 27.89 | 27.89 | 27.59 | 27.59 | 27.59 | 2,700 |
29 Apr 2024 | 28.00 | 28.01 | 27.87 | 27.99 | 27.99 | 1,600 |
26 Apr 2024 | 27.94 | 27.95 | 27.94 | 27.95 | 27.95 | 2,300 |
25 Apr 2024 | 27.44 | 27.66 | 27.44 | 27.65 | 27.65 | 3,900 |
24 Apr 2024 | 27.92 | 27.92 | 27.79 | 27.91 | 27.91 | 2,200 |
23 Apr 2024 | 27.74 | 27.93 | 27.74 | 27.90 | 27.90 | 700 |
22 Apr 2024 | 27.43 | 27.59 | 27.43 | 27.57 | 27.57 | 700 |
19 Apr 2024 | 27.53 | 27.53 | 27.30 | 27.36 | 27.36 | 2,700 |
18 Apr 2024 | 27.75 | 27.76 | 27.53 | 27.54 | 27.54 | 4,700 |
17 Apr 2024 | 27.88 | 27.88 | 27.61 | 27.62 | 27.62 | 4,300 |
16 Apr 2024 | 27.77 | 27.77 | 27.76 | 27.76 | 27.76 | 1,700 |
15 Apr 2024 | 28.31 | 28.31 | 27.80 | 27.83 | 27.83 | 14,900 |
12 Apr 2024 | 28.40 | 28.40 | 28.07 | 28.13 | 28.13 | 8,100 |
11 Apr 2024 | 28.23 | 28.58 | 28.23 | 28.53 | 28.53 | 53,400 |
10 Apr 2024 | 28.26 | 28.42 | 28.22 | 28.35 | 28.35 | 79,900 |
09 Apr 2024 | 28.34 | 28.55 | 28.34 | 28.54 | 28.54 | 5,200 |
08 Apr 2024 | 28.64 | 28.64 | 28.55 | 28.55 | 28.55 | 2,000 |
05 Apr 2024 | 28.44 | 28.61 | 28.44 | 28.59 | 28.59 | 729,500 |
04 Apr 2024 | 28.76 | 28.83 | 28.25 | 28.25 | 28.25 | 4,200 |
03 Apr 2024 | 28.60 | 28.60 | 28.59 | 28.59 | 28.59 | 500 |
02 Apr 2024 | 28.55 | 28.58 | 28.45 | 28.58 | 28.58 | 7,700 |
01 Apr 2024 | 28.81 | 28.81 | 28.66 | 28.76 | 28.76 | 93,900 |
28 Mar 2024 | 28.77 | 28.84 | 28.74 | 28.77 | 28.77 | 2,000 |
27 Mar 2024 | 28.68 | 28.73 | 28.57 | 28.73 | 28.73 | 2,200 |
26 Mar 2024 | 28.63 | 28.64 | 28.49 | 28.49 | 28.49 | 3,400 |
25 Mar 2024 | 28.46 | 28.56 | 28.46 | 28.52 | 28.52 | 9,400 |
22 Mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 5,800 |
21 Mar 2024 | 28.73 | 28.73 | 28.67 | 28.67 | 28.67 | 600 |
20 Mar 2024 | 28.36 | 28.55 | 28.32 | 28.55 | 28.55 | 3,100 |
19 Mar 2024 | 28.13 | 28.31 | 28.13 | 28.31 | 28.31 | 1,400 |
18 Mar 2024 | 28.24 | 28.24 | 28.13 | 28.13 | 28.13 | 1,200 |
15 Mar 2024 | 27.92 | 27.96 | 27.92 | 27.94 | 27.94 | 1,400 |
14 Mar 2024 | 28.12 | 28.15 | 28.06 | 28.10 | 28.10 | 1,700 |
13 Mar 2024 | 28.11 | 28.18 | 28.11 | 28.14 | 28.14 | 900 |
12 Mar 2024 | 28.02 | 28.16 | 28.01 | 28.16 | 28.16 | 3,400 |
11 Mar 2024 | 27.77 | 27.88 | 27.77 | 27.85 | 27.85 | 4,300 |
08 Mar 2024 | 28.12 | 28.12 | 27.89 | 27.89 | 27.89 | 1,500 |
07 Mar 2024 | 27.93 | 27.99 | 27.93 | 27.99 | 27.99 | 3,600 |
06 Mar 2024 | 27.72 | 27.81 | 27.71 | 27.71 | 27.71 | 4,500 |
05 Mar 2024 | 27.73 | 27.73 | 27.59 | 27.59 | 27.59 | 2,300 |
04 Mar 2024 | 27.93 | 27.93 | 27.85 | 27.85 | 27.85 | 4,200 |
01 Mar 2024 | 27.73 | 27.92 | 27.73 | 27.92 | 27.92 | 1,400 |
29 Feb 2024 | 27.68 | 27.77 | 27.64 | 27.74 | 27.74 | 28,000 |
28 Feb 2024 | 27.57 | 27.63 | 27.57 | 27.59 | 27.59 | 1,200 |
27 Feb 2024 | 27.58 | 27.65 | 27.56 | 27.65 | 27.65 | 1,200 |
26 Feb 2024 | 27.72 | 27.72 | 27.60 | 27.60 | 27.60 | 2,000 |
23 Feb 2024 | 27.81 | 27.81 | 27.74 | 27.74 | 27.74 | 800 |
22 Feb 2024 | 27.58 | 27.72 | 27.58 | 27.72 | 27.72 | 1,300 |
21 Feb 2024 | 27.12 | 27.21 | 27.04 | 27.21 | 27.21 | 5,800 |
20 Feb 2024 | 27.12 | 27.14 | 27.06 | 27.11 | 27.11 | 7,700 |
16 Feb 2024 | 27.35 | 27.37 | 27.25 | 27.25 | 27.25 | 4,100 |
15 Feb 2024 | 27.31 | 27.38 | 27.28 | 27.38 | 27.38 | 700 |
14 Feb 2024 | 27.14 | 27.24 | 27.07 | 27.24 | 27.24 | 8,200 |
13 Feb 2024 | 27.03 | 27.06 | 26.93 | 27.00 | 27.00 | 7,200 |
12 Feb 2024 | 27.45 | 27.50 | 27.38 | 27.38 | 27.38 | 1,100 |
09 Feb 2024 | 27.35 | 27.40 | 27.32 | 27.39 | 27.39 | 19,300 |
08 Feb 2024 | 27.23 | 27.24 | 27.20 | 27.24 | 27.24 | 3,600 |
07 Feb 2024 | 27.21 | 27.27 | 27.15 | 27.24 | 27.24 | 18,300 |
06 Feb 2024 | 27.04 | 27.07 | 26.99 | 27.04 | 27.04 | 1,300 |
05 Feb 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 27.01 | 1,076,700 |
02 Feb 2024 | 26.96 | 27.24 | 26.96 | 27.17 | 27.17 | 42,800 |
01 Feb 2024 | 26.67 | 26.86 | 26.65 | 26.86 | 26.86 | 14,700 |
31 Jan 2024 | 26.85 | 26.85 | 26.57 | 26.57 | 26.57 | 15,600 |
30 Jan 2024 | 26.97 | 27.02 | 26.97 | 27.00 | 27.00 | 2,900 |
29 Jan 2024 | 26.80 | 27.00 | 26.80 | 26.98 | 26.98 | 958,700 |
26 Jan 2024 | 26.83 | 26.83 | 26.81 | 26.81 | 26.81 | 800 |
25 Jan 2024 | 26.75 | 26.78 | 26.75 | 26.78 | 26.78 | 15,200 |
24 Jan 2024 | 26.76 | 26.76 | 26.62 | 26.62 | 26.62 | 4,100 |
23 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 300 |
22 Jan 2024 | 26.61 | 26.61 | 26.52 | 26.52 | 26.52 | 5,400 |
19 Jan 2024 | 26.46 | 26.48 | 26.46 | 26.48 | 26.48 | 800 |
18 Jan 2024 | 26.04 | 26.19 | 26.03 | 26.19 | 26.19 | 5,700 |
17 Jan 2024 | 25.88 | 25.95 | 25.84 | 25.95 | 25.95 | 4,300 |
16 Jan 2024 | 26.16 | 26.16 | 26.00 | 26.05 | 26.05 | 15,200 |
12 Jan 2024 | 26.26 | 26.26 | 26.14 | 26.18 | 26.18 | 2,300 |
11 Jan 2024 | 26.05 | 26.16 | 26.03 | 26.16 | 26.16 | 1,900 |
10 Jan 2024 | 26.12 | 26.18 | 26.12 | 26.18 | 26.18 | 3,800 |
09 Jan 2024 | 25.89 | 26.04 | 25.89 | 26.04 | 26.04 | 2,300 |
08 Jan 2024 | 25.79 | 26.07 | 25.79 | 26.07 | 26.07 | 3,300 |
05 Jan 2024 | 25.80 | 25.80 | 25.67 | 25.71 | 25.71 | 3,100 |
04 Jan 2024 | 25.75 | 25.75 | 25.66 | 25.66 | 25.66 | 600 |
03 Jan 2024 | 25.89 | 25.89 | 25.76 | 25.76 | 25.76 | 9,500 |
02 Jan 2024 | 25.92 | 25.96 | 25.87 | 25.93 | 25.93 | 4,600 |
29 Dec 2023 | 26.16 | 26.16 | 25.98 | 26.07 | 26.07 | 8,800 |
28 Dec 2023 | 26.17 | 26.17 | 26.12 | 26.12 | 26.12 | 8,500 |
27 Dec 2023 | 26.13 | 26.13 | 26.06 | 26.10 | 26.10 | 2,800 |
26 Dec 2023 | 25.96 | 26.12 | 25.96 | 26.08 | 26.08 | 2,400 |
22 Dec 2023 | 25.94 | 26.08 | 25.94 | 25.98 | 25.98 | 19,400 |
22 Dec 2023 | 0.276 Dividend | |||||
21 Dec 2023 | 26.15 | 26.22 | 26.11 | 26.22 | 25.94 | 2,400 |
20 Dec 2023 | 26.33 | 26.38 | 25.95 | 25.95 | 25.68 | 18,400 |
19 Dec 2023 | 26.28 | 26.30 | 26.28 | 26.30 | 26.02 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |