Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 27.12 | 27.59 | 27.29 | 27.58 | 27.58 | 93,874 |
25 Apr 2024 | 26.79 | 27.09 | 26.76 | 27.09 | 27.09 | 28,500 |
24 Apr 2024 | 27.42 | 27.52 | 27.17 | 27.30 | 27.30 | 45,100 |
23 Apr 2024 | 26.67 | 27.31 | 26.67 | 27.18 | 27.18 | 3,900 |
22 Apr 2024 | 26.45 | 26.70 | 26.27 | 26.57 | 26.57 | 7,900 |
19 Apr 2024 | 26.67 | 26.76 | 26.33 | 26.40 | 26.40 | 3,200 |
18 Apr 2024 | 26.94 | 27.06 | 26.71 | 26.72 | 26.72 | 8,700 |
17 Apr 2024 | 27.07 | 27.15 | 26.93 | 26.97 | 26.97 | 4,600 |
16 Apr 2024 | 27.19 | 27.37 | 27.00 | 27.23 | 27.23 | 2,500 |
15 Apr 2024 | 28.11 | 28.11 | 27.35 | 27.45 | 27.45 | 6,200 |
12 Apr 2024 | 28.52 | 28.52 | 27.99 | 27.99 | 27.99 | 2,300 |
11 Apr 2024 | 28.73 | 28.91 | 28.73 | 28.87 | 28.87 | 4,700 |
10 Apr 2024 | 28.80 | 29.02 | 28.70 | 28.88 | 28.88 | 5,100 |
09 Apr 2024 | 29.35 | 29.63 | 29.35 | 29.56 | 29.56 | 9,400 |
08 Apr 2024 | 29.24 | 29.50 | 29.24 | 29.32 | 29.32 | 2,800 |
05 Apr 2024 | 28.95 | 29.19 | 28.95 | 29.18 | 29.18 | 2,300 |
04 Apr 2024 | 29.92 | 29.92 | 29.00 | 29.00 | 29.00 | 2,300 |
03 Apr 2024 | 29.04 | 29.46 | 29.04 | 29.40 | 29.40 | 3,600 |
02 Apr 2024 | 29.46 | 29.46 | 29.20 | 29.29 | 29.29 | 4,500 |
01 Apr 2024 | 30.09 | 30.10 | 29.87 | 30.02 | 30.02 | 5,500 |
28 Mar 2024 | 29.70 | 30.01 | 29.70 | 29.93 | 29.93 | 5,900 |
27 Mar 2024 | 28.94 | 29.64 | 28.94 | 29.63 | 29.63 | 4,400 |
26 Mar 2024 | 28.86 | 28.93 | 28.71 | 28.71 | 28.71 | 2,400 |
25 Mar 2024 | 28.68 | 28.83 | 28.68 | 28.75 | 28.75 | 7,100 |
22 Mar 2024 | 29.04 | 29.04 | 28.81 | 28.81 | 28.81 | 1,500 |
21 Mar 2024 | 29.07 | 29.28 | 29.07 | 29.18 | 29.18 | 4,700 |
20 Mar 2024 | 28.17 | 28.85 | 28.17 | 28.84 | 28.84 | 2,500 |
19 Mar 2024 | 27.82 | 28.26 | 27.78 | 28.21 | 28.21 | 1,800 |
18 Mar 2024 | 28.21 | 28.21 | 28.04 | 28.04 | 28.04 | 2,400 |
18 Mar 2024 | 0.148 Dividend | |||||
15 Mar 2024 | 27.84 | 28.34 | 27.84 | 28.13 | 27.98 | 4,800 |
14 Mar 2024 | 28.85 | 28.85 | 27.98 | 28.13 | 27.98 | 2,800 |
13 Mar 2024 | 28.99 | 29.22 | 28.96 | 28.96 | 28.81 | 5,700 |
12 Mar 2024 | 28.87 | 29.24 | 28.87 | 29.15 | 28.99 | 15,200 |
11 Mar 2024 | 29.33 | 29.33 | 29.02 | 29.03 | 28.87 | 5,700 |
08 Mar 2024 | 29.69 | 29.95 | 29.08 | 29.26 | 29.11 | 5,700 |
07 Mar 2024 | 29.35 | 29.57 | 29.35 | 29.48 | 29.33 | 5,000 |
06 Mar 2024 | 29.07 | 29.63 | 29.07 | 29.30 | 29.15 | 10,200 |
05 Mar 2024 | 28.91 | 29.11 | 28.69 | 28.83 | 28.68 | 6,200 |
04 Mar 2024 | 29.51 | 29.61 | 29.20 | 29.20 | 29.05 | 15,000 |
01 Mar 2024 | 29.39 | 29.76 | 29.39 | 29.64 | 29.48 | 3,600 |
29 Feb 2024 | 29.56 | 29.64 | 29.14 | 29.37 | 29.22 | 6,000 |
28 Feb 2024 | 28.95 | 29.23 | 28.90 | 29.00 | 28.85 | 5,000 |
27 Feb 2024 | 28.97 | 29.26 | 28.97 | 29.19 | 29.04 | 6,500 |
26 Feb 2024 | 28.47 | 28.87 | 28.47 | 28.78 | 28.62 | 4,400 |
23 Feb 2024 | 28.64 | 28.64 | 28.26 | 28.46 | 28.31 | 12,200 |
22 Feb 2024 | 28.92 | 28.96 | 28.54 | 28.58 | 28.42 | 8,900 |
21 Feb 2024 | 28.67 | 29.24 | 28.60 | 28.67 | 28.52 | 5,500 |
20 Feb 2024 | 29.13 | 29.28 | 28.70 | 28.86 | 28.71 | 5,600 |
16 Feb 2024 | 29.64 | 29.80 | 29.45 | 29.46 | 29.31 | 15,200 |
15 Feb 2024 | 29.50 | 29.87 | 29.40 | 29.86 | 29.70 | 9,500 |
14 Feb 2024 | 28.67 | 29.24 | 28.67 | 29.24 | 29.09 | 7,300 |
13 Feb 2024 | 28.35 | 28.42 | 28.00 | 28.12 | 27.97 | 5,400 |
12 Feb 2024 | 28.84 | 29.49 | 28.84 | 29.26 | 29.11 | 11,200 |
09 Feb 2024 | 28.59 | 28.96 | 28.53 | 28.88 | 28.73 | 11,500 |
08 Feb 2024 | 28.14 | 28.58 | 28.07 | 28.51 | 28.36 | 11,200 |
07 Feb 2024 | 28.37 | 28.37 | 28.02 | 28.13 | 27.98 | 6,200 |
06 Feb 2024 | 27.51 | 28.25 | 27.51 | 28.23 | 28.08 | 4,200 |
05 Feb 2024 | 27.72 | 27.72 | 27.33 | 27.52 | 27.37 | 2,100 |
02 Feb 2024 | 27.85 | 28.06 | 27.65 | 28.04 | 27.89 | 5,700 |
01 Feb 2024 | 27.84 | 28.07 | 27.83 | 28.07 | 27.92 | 1,700 |
31 Jan 2024 | 27.99 | 28.34 | 27.73 | 27.73 | 27.58 | 5,700 |
30 Jan 2024 | 28.45 | 28.46 | 28.21 | 28.21 | 28.06 | 3,000 |
29 Jan 2024 | 27.75 | 28.49 | 27.65 | 28.49 | 28.34 | 5,000 |
26 Jan 2024 | 27.86 | 28.12 | 27.74 | 27.77 | 27.62 | 6,000 |
25 Jan 2024 | 28.08 | 28.08 | 27.75 | 27.88 | 27.74 | 12,700 |
24 Jan 2024 | 28.64 | 28.64 | 27.89 | 27.91 | 27.77 | 6,300 |
23 Jan 2024 | 28.23 | 28.45 | 28.03 | 28.30 | 28.15 | 3,900 |
22 Jan 2024 | 27.65 | 28.18 | 27.60 | 27.84 | 27.69 | 4,400 |
19 Jan 2024 | 27.24 | 27.44 | 26.92 | 27.44 | 27.30 | 5,700 |
18 Jan 2024 | 27.10 | 27.10 | 26.77 | 26.99 | 26.84 | 7,000 |
17 Jan 2024 | 26.67 | 26.88 | 26.67 | 26.88 | 26.74 | 3,300 |
16 Jan 2024 | 27.74 | 27.74 | 27.35 | 27.40 | 27.26 | 8,100 |
12 Jan 2024 | 28.64 | 28.88 | 27.99 | 28.04 | 27.89 | 6,300 |
11 Jan 2024 | 28.80 | 28.80 | 28.31 | 28.60 | 28.45 | 2,400 |
10 Jan 2024 | 29.12 | 29.12 | 28.79 | 28.87 | 28.72 | 5,600 |
09 Jan 2024 | 29.22 | 29.50 | 29.14 | 29.18 | 29.03 | 5,200 |
08 Jan 2024 | 29.00 | 29.60 | 29.00 | 29.53 | 29.37 | 7,700 |
05 Jan 2024 | 29.48 | 29.48 | 29.10 | 29.12 | 28.96 | 2,200 |
04 Jan 2024 | 29.17 | 29.34 | 29.11 | 29.18 | 29.03 | 4,200 |
03 Jan 2024 | 30.15 | 30.15 | 29.51 | 29.57 | 29.41 | 2,700 |
02 Jan 2024 | 31.05 | 31.19 | 30.51 | 30.60 | 30.44 | 8,700 |
29 Dec 2023 | 31.89 | 32.09 | 31.45 | 31.47 | 31.30 | 11,300 |
28 Dec 2023 | 31.84 | 32.18 | 31.84 | 31.86 | 31.70 | 8,400 |
27 Dec 2023 | 31.98 | 32.03 | 31.73 | 31.94 | 31.77 | 5,900 |
26 Dec 2023 | 31.34 | 31.92 | 31.34 | 31.91 | 31.74 | 11,900 |
22 Dec 2023 | 30.92 | 31.31 | 30.92 | 31.16 | 31.00 | 4,200 |
21 Dec 2023 | 30.56 | 30.91 | 30.49 | 30.91 | 30.75 | 23,600 |
20 Dec 2023 | 30.91 | 31.32 | 30.07 | 30.07 | 29.91 | 8,900 |
19 Dec 2023 | 30.89 | 31.16 | 30.89 | 31.16 | 31.00 | 11,200 |
18 Dec 2023 | 30.77 | 30.77 | 30.39 | 30.46 | 30.30 | 2,400 |
18 Dec 2023 | 0.267 Dividend | |||||
15 Dec 2023 | 31.20 | 31.32 | 30.92 | 30.99 | 30.56 | 4,500 |
14 Dec 2023 | 30.01 | 31.24 | 30.01 | 31.20 | 30.77 | 30,000 |
13 Dec 2023 | 29.01 | 29.89 | 28.84 | 29.87 | 29.45 | 8,500 |
12 Dec 2023 | 29.16 | 29.17 | 28.97 | 29.10 | 28.70 | 10,200 |
11 Dec 2023 | 28.88 | 29.28 | 28.88 | 29.24 | 28.84 | 3,000 |
08 Dec 2023 | 28.58 | 28.93 | 28.58 | 28.88 | 28.48 | 3,500 |
07 Dec 2023 | 28.71 | 28.75 | 28.50 | 28.71 | 28.31 | 4,500 |
06 Dec 2023 | 28.87 | 29.42 | 28.77 | 28.80 | 28.40 | 4,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |