Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 27.95 | 28.41 | 27.90 | 28.40 | 28.40 | 7,800 |
24 Apr 2024 | 28.00 | 28.15 | 28.00 | 28.15 | 28.15 | 2,700 |
23 Apr 2024 | 28.00 | 28.25 | 27.91 | 28.10 | 28.10 | 5,000 |
22 Apr 2024 | 27.77 | 28.12 | 27.76 | 28.00 | 28.00 | 5,100 |
19 Apr 2024 | 27.75 | 28.25 | 27.53 | 27.75 | 27.75 | 9,800 |
18 Apr 2024 | 27.40 | 27.82 | 27.40 | 27.80 | 27.80 | 5,600 |
17 Apr 2024 | 27.40 | 27.65 | 27.30 | 27.55 | 27.55 | 9,100 |
16 Apr 2024 | 27.31 | 27.69 | 27.30 | 27.48 | 27.48 | 5,600 |
15 Apr 2024 | 27.68 | 27.68 | 27.50 | 27.50 | 27.50 | 2,300 |
12 Apr 2024 | 27.73 | 27.79 | 27.57 | 27.70 | 27.70 | 5,700 |
11 Apr 2024 | 27.76 | 27.77 | 27.53 | 27.77 | 27.77 | 5,500 |
10 Apr 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 900 |
09 Apr 2024 | 27.99 | 27.99 | 27.89 | 27.89 | 27.89 | 1,800 |
08 Apr 2024 | 28.00 | 28.00 | 27.70 | 27.90 | 27.90 | 1,700 |
05 Apr 2024 | 27.99 | 27.99 | 27.90 | 27.90 | 27.90 | 1,600 |
04 Apr 2024 | 27.97 | 27.97 | 27.84 | 27.84 | 27.84 | 9,000 |
03 Apr 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 1,800 |
02 Apr 2024 | 27.73 | 27.97 | 27.70 | 27.85 | 27.85 | 3,300 |
01 Apr 2024 | 27.95 | 27.95 | 27.85 | 27.94 | 27.94 | 2,200 |
28 Mar 2024 | 28.00 | 28.00 | 27.80 | 27.85 | 27.85 | 4,400 |
27 Mar 2024 | 27.98 | 28.00 | 27.70 | 27.85 | 27.85 | 7,800 |
26 Mar 2024 | 28.00 | 28.00 | 27.46 | 27.70 | 27.70 | 5,900 |
25 Mar 2024 | 27.90 | 27.90 | 27.75 | 27.85 | 27.85 | 6,200 |
22 Mar 2024 | 27.70 | 27.78 | 27.70 | 27.78 | 27.78 | 1,500 |
21 Mar 2024 | 27.88 | 27.88 | 27.60 | 27.78 | 27.78 | 2,000 |
20 Mar 2024 | 27.40 | 27.80 | 27.38 | 27.50 | 27.50 | 3,900 |
19 Mar 2024 | 27.63 | 27.90 | 27.39 | 27.39 | 27.39 | 11,200 |
18 Mar 2024 | 27.60 | 27.79 | 26.95 | 27.60 | 27.60 | 11,300 |
15 Mar 2024 | 27.71 | 27.90 | 27.68 | 27.70 | 27.70 | 28,800 |
14 Mar 2024 | 27.35 | 27.77 | 27.31 | 27.64 | 27.64 | 3,900 |
13 Mar 2024 | 27.55 | 27.90 | 27.52 | 27.52 | 27.52 | 2,400 |
12 Mar 2024 | 27.60 | 27.90 | 27.59 | 27.75 | 27.75 | 3,800 |
11 Mar 2024 | 27.44 | 27.80 | 27.44 | 27.80 | 27.80 | 2,200 |
08 Mar 2024 | 27.99 | 27.99 | 27.83 | 27.83 | 27.83 | 1,200 |
07 Mar 2024 | 27.88 | 27.95 | 27.26 | 27.58 | 27.58 | 2,700 |
06 Mar 2024 | 27.64 | 28.00 | 27.49 | 27.59 | 27.59 | 4,700 |
05 Mar 2024 | 26.50 | 27.64 | 26.50 | 27.37 | 27.37 | 3,200 |
04 Mar 2024 | 26.54 | 27.14 | 26.54 | 26.63 | 26.63 | 1,900 |
01 Mar 2024 | 26.40 | 27.18 | 26.40 | 26.58 | 26.58 | 3,400 |
01 Mar 2024 | 0.19 Dividend | |||||
29 Feb 2024 | 26.62 | 27.99 | 26.57 | 26.65 | 26.46 | 5,100 |
28 Feb 2024 | 26.60 | 26.90 | 26.50 | 26.57 | 26.38 | 6,800 |
27 Feb 2024 | 26.50 | 27.06 | 26.50 | 26.70 | 26.51 | 4,600 |
26 Feb 2024 | 27.23 | 27.84 | 26.50 | 26.50 | 26.31 | 39,600 |
23 Feb 2024 | 25.68 | 26.48 | 25.25 | 26.48 | 26.29 | 3,600 |
22 Feb 2024 | 24.65 | 25.56 | 24.65 | 25.43 | 25.25 | 5,100 |
21 Feb 2024 | 24.60 | 24.97 | 24.60 | 24.60 | 24.42 | 8,500 |
20 Feb 2024 | 24.50 | 25.02 | 24.38 | 24.60 | 24.42 | 43,700 |
16 Feb 2024 | 24.73 | 27.20 | 24.42 | 24.52 | 24.35 | 4,300 |
15 Feb 2024 | 25.40 | 25.40 | 24.67 | 24.67 | 24.49 | 1,900 |
14 Feb 2024 | 24.59 | 24.59 | 24.35 | 24.35 | 24.18 | 2,800 |
13 Feb 2024 | 26.16 | 26.27 | 23.85 | 23.85 | 23.68 | 4,200 |
12 Feb 2024 | 26.20 | 26.30 | 25.20 | 25.85 | 25.67 | 16,200 |
09 Feb 2024 | 25.91 | 26.74 | 25.90 | 26.45 | 26.26 | 2,900 |
08 Feb 2024 | 25.76 | 27.49 | 25.76 | 25.85 | 25.67 | 8,100 |
07 Feb 2024 | 26.69 | 27.00 | 25.50 | 26.00 | 25.81 | 7,300 |
06 Feb 2024 | 27.40 | 27.84 | 26.76 | 26.76 | 26.57 | 4,500 |
05 Feb 2024 | 27.38 | 27.38 | 27.28 | 27.28 | 27.09 | 2,000 |
02 Feb 2024 | 27.85 | 28.00 | 27.38 | 27.38 | 27.18 | 7,700 |
02 Feb 2024 | 0.16 Dividend | |||||
01 Feb 2024 | 29.00 | 29.01 | 27.90 | 27.95 | 27.59 | 7,100 |
31 Jan 2024 | 29.60 | 29.60 | 29.09 | 29.09 | 28.72 | 1,700 |
30 Jan 2024 | 29.61 | 29.88 | 29.57 | 29.57 | 29.19 | 1,600 |
29 Jan 2024 | 29.59 | 29.80 | 29.50 | 29.67 | 29.29 | 6,600 |
26 Jan 2024 | 29.96 | 29.96 | 29.80 | 29.80 | 29.42 | 3,700 |
25 Jan 2024 | 29.65 | 29.75 | 29.54 | 29.67 | 29.29 | 3,200 |
24 Jan 2024 | 29.84 | 30.00 | 29.50 | 29.75 | 29.37 | 3,200 |
23 Jan 2024 | 29.85 | 29.85 | 29.65 | 29.65 | 29.27 | 2,300 |
22 Jan 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.14 | 1,600 |
19 Jan 2024 | 29.56 | 29.87 | 29.40 | 29.55 | 29.17 | 4,600 |
18 Jan 2024 | 29.64 | 29.90 | 29.52 | 29.59 | 29.21 | 5,200 |
17 Jan 2024 | 29.36 | 29.79 | 29.36 | 29.65 | 29.27 | 4,600 |
16 Jan 2024 | 29.55 | 29.90 | 29.55 | 29.55 | 29.17 | 3,600 |
12 Jan 2024 | 29.69 | 29.97 | 29.53 | 29.76 | 29.38 | 4,400 |
11 Jan 2024 | 29.60 | 29.97 | 29.52 | 29.70 | 29.32 | 5,600 |
10 Jan 2024 | 29.82 | 29.84 | 29.73 | 29.84 | 29.46 | 1,100 |
09 Jan 2024 | 29.60 | 29.90 | 29.60 | 29.80 | 29.42 | 4,800 |
08 Jan 2024 | 30.00 | 30.00 | 29.60 | 29.89 | 29.51 | 6,800 |
05 Jan 2024 | 30.00 | 30.50 | 29.55 | 29.89 | 29.51 | 21,100 |
04 Jan 2024 | 30.62 | 30.66 | 30.00 | 30.25 | 29.86 | 20,800 |
03 Jan 2024 | 30.40 | 30.99 | 30.21 | 30.38 | 29.99 | 7,700 |
02 Jan 2024 | 30.50 | 30.96 | 30.50 | 30.61 | 30.22 | 2,400 |
29 Dec 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.54 | 900 |
28 Dec 2023 | 30.43 | 30.70 | 29.91 | 30.20 | 29.81 | 4,600 |
27 Dec 2023 | 29.99 | 30.40 | 29.86 | 30.36 | 29.97 | 10,900 |
26 Dec 2023 | 29.94 | 30.93 | 29.94 | 30.19 | 29.80 | 4,500 |
22 Dec 2023 | 30.05 | 30.19 | 30.00 | 30.19 | 29.80 | 2,600 |
21 Dec 2023 | 29.79 | 30.25 | 29.79 | 29.81 | 29.43 | 2,800 |
20 Dec 2023 | 30.17 | 30.44 | 29.45 | 29.75 | 29.37 | 4,000 |
19 Dec 2023 | 27.06 | 29.99 | 27.06 | 29.38 | 29.00 | 13,800 |
18 Dec 2023 | 27.00 | 27.49 | 26.78 | 27.22 | 26.87 | 6,500 |
15 Dec 2023 | 27.05 | 27.50 | 27.05 | 27.25 | 26.90 | 9,500 |
14 Dec 2023 | 26.73 | 27.15 | 26.51 | 27.15 | 26.80 | 4,900 |
13 Dec 2023 | 27.40 | 27.40 | 25.64 | 26.07 | 25.74 | 29,400 |
12 Dec 2023 | 27.45 | 27.45 | 27.12 | 27.12 | 26.77 | 2,000 |
11 Dec 2023 | 27.01 | 27.43 | 27.01 | 27.32 | 26.97 | 2,500 |
08 Dec 2023 | 27.50 | 27.50 | 27.30 | 27.31 | 26.96 | 2,900 |
07 Dec 2023 | 27.43 | 27.50 | 27.10 | 27.24 | 26.89 | 7,700 |
06 Dec 2023 | 27.25 | 27.89 | 27.01 | 27.01 | 26.66 | 7,200 |
05 Dec 2023 | 27.21 | 27.24 | 27.21 | 27.24 | 26.89 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |