Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 28.12 | 28.35 | 28.12 | 28.34 | 28.34 | 16,318 |
08 May 2024 | 27.94 | 28.07 | 27.94 | 28.05 | 28.05 | 21,900 |
07 May 2024 | 27.84 | 27.96 | 27.84 | 27.93 | 27.93 | 10,100 |
06 May 2024 | 27.69 | 27.92 | 27.69 | 27.83 | 27.83 | 11,300 |
03 May 2024 | 27.58 | 27.63 | 27.42 | 27.58 | 27.58 | 122,800 |
02 May 2024 | 27.38 | 27.43 | 27.12 | 27.43 | 27.43 | 48,300 |
01 May 2024 | 26.95 | 27.34 | 26.95 | 27.08 | 27.08 | 20,600 |
30 Apr 2024 | 27.20 | 27.34 | 27.01 | 27.01 | 27.01 | 8,400 |
29 Apr 2024 | 27.03 | 27.17 | 27.03 | 27.13 | 27.13 | 7,900 |
26 Apr 2024 | 26.79 | 26.97 | 26.79 | 26.92 | 26.92 | 4,300 |
25 Apr 2024 | 26.40 | 26.74 | 26.35 | 26.74 | 26.74 | 10,700 |
24 Apr 2024 | 26.96 | 26.96 | 26.42 | 26.59 | 26.59 | 16,500 |
23 Apr 2024 | 26.68 | 27.19 | 26.60 | 26.80 | 26.80 | 9,400 |
22 Apr 2024 | 26.53 | 26.65 | 26.42 | 26.49 | 26.49 | 17,000 |
19 Apr 2024 | 26.18 | 26.39 | 26.18 | 26.32 | 26.32 | 32,200 |
18 Apr 2024 | 26.26 | 26.48 | 26.16 | 26.17 | 26.17 | 8,500 |
17 Apr 2024 | 26.42 | 26.42 | 26.06 | 26.21 | 26.21 | 27,300 |
16 Apr 2024 | 26.25 | 26.36 | 26.17 | 26.28 | 26.28 | 90,200 |
15 Apr 2024 | 26.59 | 26.64 | 26.11 | 26.12 | 26.12 | 84,300 |
12 Apr 2024 | 26.53 | 26.61 | 26.28 | 26.28 | 26.28 | 6,100 |
11 Apr 2024 | 26.36 | 26.64 | 26.35 | 26.54 | 26.54 | 3,500 |
10 Apr 2024 | 26.50 | 26.52 | 26.31 | 26.50 | 26.50 | 7,500 |
09 Apr 2024 | 26.94 | 26.94 | 26.54 | 26.66 | 26.66 | 5,000 |
08 Apr 2024 | 27.09 | 27.12 | 26.99 | 27.03 | 27.03 | 6,500 |
05 Apr 2024 | 26.77 | 27.01 | 26.75 | 27.00 | 27.00 | 12,300 |
04 Apr 2024 | 26.88 | 26.97 | 26.74 | 26.78 | 26.78 | 3,400 |
03 Apr 2024 | 26.74 | 26.82 | 26.70 | 26.72 | 26.72 | 11,300 |
02 Apr 2024 | 26.97 | 26.97 | 26.73 | 26.77 | 26.77 | 6,900 |
01 Apr 2024 | 27.25 | 27.25 | 26.92 | 26.98 | 26.98 | 7,400 |
28 Mar 2024 | 27.11 | 27.24 | 27.11 | 27.19 | 27.19 | 8,400 |
27 Mar 2024 | 26.86 | 27.09 | 26.86 | 27.09 | 27.09 | 5,600 |
26 Mar 2024 | 26.68 | 26.95 | 26.68 | 26.75 | 26.75 | 26,700 |
25 Mar 2024 | 26.89 | 26.89 | 26.73 | 26.75 | 26.75 | 11,900 |
22 Mar 2024 | 26.83 | 26.83 | 26.74 | 26.77 | 26.77 | 4,300 |
21 Mar 2024 | 26.78 | 26.89 | 26.75 | 26.79 | 26.79 | 6,800 |
21 Mar 2024 | 0.039 Dividend | |||||
20 Mar 2024 | 26.54 | 26.80 | 26.54 | 26.74 | 26.70 | 13,100 |
19 Mar 2024 | 26.37 | 26.50 | 26.33 | 26.48 | 26.44 | 4,800 |
18 Mar 2024 | 26.37 | 26.37 | 26.25 | 26.27 | 26.24 | 8,600 |
15 Mar 2024 | 26.28 | 26.48 | 26.28 | 26.43 | 26.39 | 4,500 |
14 Mar 2024 | 26.54 | 26.54 | 26.25 | 26.31 | 26.27 | 13,000 |
13 Mar 2024 | 26.50 | 26.50 | 26.41 | 26.44 | 26.40 | 10,500 |
12 Mar 2024 | 26.46 | 26.46 | 26.25 | 26.39 | 26.35 | 4,300 |
11 Mar 2024 | 26.65 | 26.65 | 26.40 | 26.45 | 26.41 | 21,500 |
08 Mar 2024 | 26.90 | 26.92 | 26.61 | 26.74 | 26.70 | 8,200 |
07 Mar 2024 | 26.92 | 26.94 | 26.78 | 26.86 | 26.82 | 7,600 |
06 Mar 2024 | 26.78 | 26.90 | 26.77 | 26.85 | 26.81 | 5,800 |
05 Mar 2024 | 26.67 | 26.84 | 26.55 | 26.64 | 26.60 | 22,600 |
04 Mar 2024 | 26.53 | 26.68 | 26.53 | 26.64 | 26.60 | 8,400 |
01 Mar 2024 | 26.46 | 26.46 | 26.27 | 26.36 | 26.32 | 26,300 |
29 Feb 2024 | 26.49 | 26.49 | 26.30 | 26.32 | 26.28 | 15,700 |
28 Feb 2024 | 26.40 | 26.45 | 26.37 | 26.37 | 26.33 | 34,200 |
27 Feb 2024 | 26.15 | 26.31 | 26.12 | 26.31 | 26.28 | 8,000 |
26 Feb 2024 | 26.33 | 26.33 | 26.21 | 26.21 | 26.17 | 9,700 |
23 Feb 2024 | 26.12 | 26.27 | 26.12 | 26.25 | 26.21 | 9,700 |
22 Feb 2024 | 26.11 | 26.17 | 25.99 | 26.12 | 26.08 | 10,400 |
21 Feb 2024 | 25.93 | 26.08 | 25.87 | 26.03 | 26.00 | 14,100 |
20 Feb 2024 | 25.94 | 25.97 | 25.85 | 25.90 | 25.86 | 6,400 |
16 Feb 2024 | 25.93 | 26.10 | 25.93 | 25.94 | 25.90 | 4,300 |
15 Feb 2024 | 25.89 | 26.01 | 25.84 | 25.98 | 25.94 | 22,000 |
14 Feb 2024 | 25.60 | 25.80 | 25.58 | 25.80 | 25.76 | 6,800 |
13 Feb 2024 | 25.36 | 25.52 | 25.22 | 25.42 | 25.38 | 13,900 |
12 Feb 2024 | 25.50 | 25.62 | 25.47 | 25.52 | 25.49 | 17,000 |
09 Feb 2024 | 25.39 | 25.47 | 25.31 | 25.46 | 25.42 | 7,200 |
08 Feb 2024 | 25.37 | 25.40 | 25.25 | 25.37 | 25.33 | 20,400 |
07 Feb 2024 | 25.25 | 25.42 | 25.25 | 25.35 | 25.31 | 12,700 |
06 Feb 2024 | 24.98 | 25.24 | 24.98 | 25.24 | 25.20 | 4,400 |
05 Feb 2024 | 24.92 | 25.06 | 24.74 | 25.00 | 24.96 | 16,100 |
02 Feb 2024 | 24.94 | 25.18 | 24.94 | 25.11 | 25.08 | 22,200 |
01 Feb 2024 | 24.86 | 25.14 | 24.80 | 25.10 | 25.07 | 3,900 |
31 Jan 2024 | 25.04 | 25.19 | 24.94 | 24.95 | 24.91 | 7,300 |
30 Jan 2024 | 24.98 | 25.03 | 24.89 | 24.96 | 24.93 | 10,900 |
29 Jan 2024 | 24.90 | 24.97 | 24.79 | 24.96 | 24.93 | 9,300 |
26 Jan 2024 | 24.87 | 24.98 | 24.78 | 24.90 | 24.86 | 28,200 |
25 Jan 2024 | 24.94 | 24.94 | 24.68 | 24.80 | 24.76 | 22,600 |
24 Jan 2024 | 25.09 | 25.20 | 25.00 | 25.00 | 24.96 | 24,600 |
23 Jan 2024 | 25.12 | 25.17 | 24.91 | 24.94 | 24.90 | 8,000 |
22 Jan 2024 | 24.94 | 25.03 | 24.94 | 25.00 | 24.96 | 8,700 |
19 Jan 2024 | 25.74 | 25.74 | 24.70 | 24.81 | 24.77 | 22,600 |
18 Jan 2024 | 24.59 | 24.83 | 24.55 | 24.79 | 24.75 | 9,000 |
17 Jan 2024 | 24.43 | 24.65 | 24.43 | 24.47 | 24.44 | 6,500 |
16 Jan 2024 | 24.92 | 24.92 | 24.42 | 24.48 | 24.45 | 8,500 |
12 Jan 2024 | 24.90 | 24.99 | 24.70 | 24.99 | 24.95 | 51,700 |
11 Jan 2024 | 24.89 | 24.89 | 24.60 | 24.73 | 24.70 | 2,600 |
10 Jan 2024 | 24.76 | 24.88 | 24.76 | 24.83 | 24.80 | 7,200 |
09 Jan 2024 | 24.63 | 24.74 | 24.60 | 24.69 | 24.65 | 33,500 |
08 Jan 2024 | 24.72 | 24.89 | 24.50 | 24.84 | 24.81 | 15,000 |
05 Jan 2024 | 24.96 | 24.96 | 24.83 | 24.94 | 24.90 | 5,700 |
04 Jan 2024 | 25.01 | 25.17 | 24.93 | 24.93 | 24.89 | 2,500 |
03 Jan 2024 | 25.21 | 25.29 | 24.93 | 24.93 | 24.89 | 12,000 |
02 Jan 2024 | 25.36 | 25.59 | 25.19 | 25.23 | 25.19 | 6,500 |
29 Dec 2023 | 25.45 | 25.51 | 25.39 | 25.45 | 25.42 | 5,000 |
28 Dec 2023 | 25.43 | 25.44 | 25.40 | 25.44 | 25.40 | 4,700 |
27 Dec 2023 | 25.46 | 25.48 | 25.33 | 25.36 | 25.32 | 9,600 |
26 Dec 2023 | 25.29 | 25.48 | 25.28 | 25.41 | 25.38 | 3,900 |
22 Dec 2023 | 25.28 | 25.33 | 25.20 | 25.28 | 25.25 | 7,100 |
22 Dec 2023 | 0.098 Dividend | |||||
21 Dec 2023 | 25.17 | 25.21 | 25.11 | 25.19 | 25.05 | 6,700 |
20 Dec 2023 | 25.33 | 25.38 | 24.94 | 24.94 | 24.81 | 5,700 |
19 Dec 2023 | 25.29 | 25.35 | 25.29 | 25.35 | 25.22 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |