Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 29.11 | 29.16 | 29.11 | 29.16 | 29.16 | 20,454 |
20 May 2024 | 29.05 | 29.14 | 29.05 | 29.08 | 29.08 | 12,600 |
17 May 2024 | 29.19 | 29.19 | 29.12 | 29.14 | 29.14 | 7,800 |
16 May 2024 | 29.21 | 29.21 | 29.14 | 29.15 | 29.15 | 5,100 |
15 May 2024 | 29.11 | 29.29 | 29.11 | 29.29 | 29.29 | 8,300 |
14 May 2024 | 28.98 | 28.98 | 28.89 | 28.95 | 28.95 | 4,500 |
13 May 2024 | 28.90 | 28.94 | 28.83 | 28.85 | 28.85 | 39,400 |
10 May 2024 | 28.88 | 28.88 | 28.78 | 28.82 | 28.82 | 156,900 |
09 May 2024 | 28.83 | 28.92 | 28.82 | 28.90 | 28.90 | 10,400 |
08 May 2024 | 28.86 | 28.86 | 28.78 | 28.83 | 28.83 | 8,500 |
07 May 2024 | 29.07 | 29.07 | 28.84 | 28.91 | 28.91 | 45,400 |
06 May 2024 | 28.95 | 28.96 | 28.89 | 28.91 | 28.91 | 13,800 |
03 May 2024 | 28.82 | 28.91 | 28.80 | 28.88 | 28.88 | 32,000 |
02 May 2024 | 28.47 | 28.67 | 28.47 | 28.64 | 28.64 | 17,000 |
01 May 2024 | 28.42 | 28.60 | 28.39 | 28.49 | 28.49 | 13,600 |
01 May 2024 | 0.057 Dividend | |||||
30 Apr 2024 | 28.50 | 28.54 | 28.44 | 28.45 | 28.39 | 12,900 |
29 Apr 2024 | 28.60 | 28.71 | 28.35 | 28.70 | 28.64 | 7,200 |
26 Apr 2024 | 28.69 | 28.69 | 28.53 | 28.67 | 28.61 | 22,200 |
25 Apr 2024 | 28.48 | 28.58 | 28.44 | 28.57 | 28.51 | 5,900 |
24 Apr 2024 | 28.77 | 28.77 | 28.46 | 28.55 | 28.49 | 11,500 |
23 Apr 2024 | 28.53 | 28.70 | 28.53 | 28.68 | 28.62 | 7,000 |
22 Apr 2024 | 28.43 | 28.54 | 28.35 | 28.52 | 28.46 | 3,900 |
19 Apr 2024 | 28.48 | 28.51 | 28.40 | 28.46 | 28.40 | 10,400 |
18 Apr 2024 | 28.41 | 28.51 | 28.38 | 28.41 | 28.35 | 6,700 |
17 Apr 2024 | 28.34 | 28.53 | 28.29 | 28.50 | 28.44 | 11,900 |
16 Apr 2024 | 28.43 | 28.43 | 28.29 | 28.31 | 28.25 | 5,300 |
15 Apr 2024 | 28.54 | 28.54 | 28.44 | 28.46 | 28.40 | 9,200 |
12 Apr 2024 | 28.87 | 28.87 | 28.57 | 28.62 | 28.56 | 37,400 |
11 Apr 2024 | 28.87 | 28.90 | 28.67 | 28.80 | 28.74 | 22,900 |
10 Apr 2024 | 29.15 | 29.15 | 28.72 | 28.85 | 28.79 | 13,000 |
09 Apr 2024 | 29.48 | 29.48 | 29.22 | 29.27 | 29.21 | 15,700 |
08 Apr 2024 | 29.16 | 29.20 | 29.13 | 29.13 | 29.07 | 10,100 |
05 Apr 2024 | 29.28 | 29.28 | 29.09 | 29.17 | 29.11 | 19,500 |
04 Apr 2024 | 29.32 | 29.36 | 29.16 | 29.17 | 29.11 | 10,900 |
03 Apr 2024 | 29.01 | 29.18 | 28.94 | 29.18 | 29.12 | 18,000 |
02 Apr 2024 | 29.08 | 29.08 | 28.88 | 28.98 | 28.92 | 31,400 |
01 Apr 2024 | 29.19 | 29.19 | 28.81 | 28.94 | 28.88 | 96,900 |
01 Apr 2024 | 0.061 Dividend | |||||
28 Mar 2024 | 29.17 | 29.21 | 29.11 | 29.11 | 28.99 | 22,700 |
27 Mar 2024 | 29.19 | 29.24 | 29.19 | 29.20 | 29.08 | 8,100 |
26 Mar 2024 | 29.19 | 29.20 | 29.11 | 29.16 | 29.04 | 10,200 |
25 Mar 2024 | 29.14 | 29.18 | 29.12 | 29.13 | 29.01 | 15,200 |
22 Mar 2024 | 29.48 | 29.48 | 29.08 | 29.10 | 28.98 | 12,400 |
21 Mar 2024 | 29.26 | 29.37 | 29.13 | 29.13 | 29.01 | 19,100 |
20 Mar 2024 | 29.07 | 29.33 | 29.07 | 29.33 | 29.21 | 80,700 |
19 Mar 2024 | 29.18 | 29.18 | 29.09 | 29.14 | 29.02 | 9,800 |
18 Mar 2024 | 29.22 | 29.22 | 29.09 | 29.16 | 29.04 | 19,700 |
15 Mar 2024 | 29.20 | 29.23 | 29.15 | 29.21 | 29.09 | 25,800 |
14 Mar 2024 | 29.39 | 29.39 | 29.14 | 29.19 | 29.07 | 39,900 |
13 Mar 2024 | 29.40 | 29.54 | 29.39 | 29.39 | 29.27 | 28,800 |
12 Mar 2024 | 29.30 | 29.40 | 29.30 | 29.40 | 29.28 | 17,500 |
11 Mar 2024 | 29.54 | 29.54 | 29.34 | 29.34 | 29.22 | 25,400 |
08 Mar 2024 | 29.53 | 29.56 | 29.42 | 29.46 | 29.34 | 23,500 |
07 Mar 2024 | 29.25 | 29.42 | 29.25 | 29.40 | 29.28 | 59,200 |
06 Mar 2024 | 29.10 | 29.24 | 29.08 | 29.14 | 29.02 | 159,500 |
05 Mar 2024 | 29.10 | 29.18 | 29.00 | 29.05 | 28.93 | 105,100 |
04 Mar 2024 | 28.93 | 29.01 | 28.88 | 29.01 | 28.89 | 77,800 |
01 Mar 2024 | 28.80 | 28.97 | 28.80 | 28.94 | 28.82 | 23,000 |
01 Mar 2024 | 0.066 Dividend | |||||
29 Feb 2024 | 28.91 | 28.94 | 28.81 | 28.82 | 28.64 | 32,600 |
28 Feb 2024 | 28.99 | 28.99 | 28.85 | 28.92 | 28.74 | 22,700 |
27 Feb 2024 | 29.05 | 29.05 | 28.89 | 28.95 | 28.77 | 15,900 |
26 Feb 2024 | 28.93 | 29.02 | 28.92 | 28.95 | 28.77 | 17,500 |
23 Feb 2024 | 28.97 | 29.09 | 28.95 | 28.98 | 28.80 | 25,900 |
22 Feb 2024 | 28.88 | 29.03 | 28.87 | 28.93 | 28.75 | 12,300 |
21 Feb 2024 | 28.99 | 28.99 | 28.77 | 28.92 | 28.74 | 153,300 |
20 Feb 2024 | 29.07 | 29.09 | 28.86 | 28.92 | 28.74 | 33,900 |
16 Feb 2024 | 28.75 | 28.88 | 28.65 | 28.82 | 28.64 | 93,900 |
15 Feb 2024 | 28.94 | 28.94 | 28.79 | 28.91 | 28.73 | 77,200 |
14 Feb 2024 | 28.54 | 28.75 | 28.30 | 28.70 | 28.52 | 48,900 |
13 Feb 2024 | 28.69 | 28.69 | 28.44 | 28.49 | 28.31 | 75,700 |
12 Feb 2024 | 28.69 | 28.84 | 28.69 | 28.78 | 28.60 | 96,200 |
09 Feb 2024 | 28.69 | 28.82 | 28.69 | 28.78 | 28.60 | 58,300 |
08 Feb 2024 | 28.76 | 28.80 | 28.69 | 28.75 | 28.57 | 99,800 |
07 Feb 2024 | 28.74 | 28.89 | 28.74 | 28.81 | 28.63 | 155,100 |
06 Feb 2024 | 28.81 | 28.84 | 28.71 | 28.83 | 28.65 | 156,400 |
05 Feb 2024 | 28.73 | 28.83 | 28.58 | 28.70 | 28.52 | 111,500 |
02 Feb 2024 | 29.01 | 29.08 | 28.91 | 29.00 | 28.82 | 154,900 |
01 Feb 2024 | 29.09 | 29.30 | 29.05 | 29.28 | 29.09 | 1,121,500 |
01 Feb 2024 | 0.064 Dividend | |||||
31 Jan 2024 | 29.19 | 29.43 | 29.19 | 29.20 | 28.95 | 29,100 |
30 Jan 2024 | 29.18 | 29.32 | 29.17 | 29.26 | 29.01 | 30,500 |
29 Jan 2024 | 29.28 | 29.28 | 29.14 | 29.22 | 28.97 | 55,700 |
26 Jan 2024 | 29.29 | 29.30 | 29.12 | 29.23 | 28.98 | 80,400 |
25 Jan 2024 | 29.34 | 29.34 | 29.02 | 29.18 | 28.93 | 428,500 |
24 Jan 2024 | 29.43 | 29.43 | 29.18 | 29.18 | 28.93 | 63,300 |
23 Jan 2024 | 29.33 | 29.35 | 28.97 | 29.07 | 28.82 | 147,600 |
22 Jan 2024 | 29.40 | 29.40 | 29.16 | 29.22 | 28.97 | 33,500 |
19 Jan 2024 | 29.12 | 29.21 | 29.12 | 29.17 | 28.92 | 77,900 |
18 Jan 2024 | 29.17 | 29.17 | 29.02 | 29.08 | 28.83 | 62,400 |
17 Jan 2024 | 29.09 | 29.09 | 28.93 | 28.99 | 28.74 | 13,600 |
16 Jan 2024 | 29.44 | 29.44 | 29.09 | 29.09 | 28.84 | 21,900 |
12 Jan 2024 | 29.74 | 29.74 | 29.50 | 29.57 | 29.32 | 12,400 |
11 Jan 2024 | 29.64 | 29.64 | 29.39 | 29.58 | 29.33 | 16,500 |
10 Jan 2024 | 29.50 | 29.50 | 29.33 | 29.41 | 29.16 | 34,300 |
09 Jan 2024 | 29.54 | 29.54 | 29.29 | 29.37 | 29.12 | 53,100 |
08 Jan 2024 | 29.44 | 29.52 | 29.31 | 29.48 | 29.23 | 38,600 |
05 Jan 2024 | 29.46 | 29.50 | 29.17 | 29.30 | 29.05 | 101,800 |
04 Jan 2024 | 29.32 | 29.48 | 29.32 | 29.34 | 29.09 | 35,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |