Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 29.05 | 29.40 | 29.00 | 29.25 | 29.25 | 134,030 |
06 May 2024 | 28.20 | 29.10 | 28.20 | 29.00 | 29.00 | 286,160 |
03 May 2024 | 28.50 | 28.50 | 28.25 | 28.30 | 28.30 | 176,845 |
02 May 2024 | 28.70 | 28.70 | 27.85 | 28.45 | 28.45 | 329,388 |
30 Apr 2024 | 28.00 | 29.35 | 27.70 | 28.65 | 28.65 | 664,688 |
29 Apr 2024 | 28.50 | 28.50 | 27.35 | 27.50 | 27.50 | 397,569 |
26 Apr 2024 | 27.50 | 28.10 | 27.30 | 28.05 | 28.05 | 121,230 |
25 Apr 2024 | 27.65 | 27.70 | 27.30 | 27.50 | 27.50 | 146,520 |
24 Apr 2024 | 28.10 | 28.30 | 27.50 | 27.50 | 27.50 | 198,259 |
23 Apr 2024 | 28.20 | 28.25 | 27.65 | 28.10 | 28.10 | 222,117 |
22 Apr 2024 | 27.65 | 28.05 | 27.35 | 27.75 | 27.75 | 243,614 |
19 Apr 2024 | 28.30 | 28.50 | 27.60 | 27.90 | 27.90 | 896,659 |
18 Apr 2024 | 28.45 | 28.45 | 27.85 | 28.30 | 28.30 | 112,619 |
17 Apr 2024 | 28.65 | 28.65 | 28.20 | 28.45 | 28.45 | 168,935 |
16 Apr 2024 | 28.25 | 28.65 | 28.25 | 28.50 | 28.50 | 324,031 |
15 Apr 2024 | 29.65 | 29.65 | 28.50 | 28.65 | 28.65 | 405,389 |
12 Apr 2024 | 28.80 | 29.80 | 28.80 | 29.70 | 29.70 | 755,878 |
11 Apr 2024 | 28.10 | 29.00 | 27.85 | 28.75 | 28.75 | 575,749 |
10 Apr 2024 | 28.30 | 28.35 | 27.55 | 27.95 | 27.95 | 298,783 |
09 Apr 2024 | 28.15 | 28.45 | 27.90 | 28.30 | 28.30 | 282,533 |
08 Apr 2024 | 27.85 | 28.20 | 27.75 | 28.00 | 28.00 | 188,868 |
05 Apr 2024 | 27.80 | 28.30 | 27.50 | 28.20 | 28.20 | 515,849 |
04 Apr 2024 | 27.50 | 28.00 | 27.50 | 27.75 | 27.75 | 321,206 |
03 Apr 2024 | 27.45 | 27.70 | 27.20 | 27.70 | 27.70 | 203,108 |
02 Apr 2024 | 27.15 | 28.15 | 27.15 | 27.40 | 27.40 | 529,365 |
27 Mar 2024 | 26.80 | 26.90 | 26.48 | 26.72 | 26.72 | 181,505 |
26 Mar 2024 | 26.88 | 26.88 | 26.52 | 26.80 | 26.80 | 142,082 |
25 Mar 2024 | 26.50 | 26.86 | 26.50 | 26.60 | 26.60 | 140,477 |
22 Mar 2024 | 26.60 | 26.92 | 26.50 | 26.60 | 26.60 | 177,862 |
21 Mar 2024 | 27.00 | 27.22 | 26.68 | 26.90 | 26.90 | 172,463 |
20 Mar 2024 | 26.80 | 27.06 | 26.64 | 26.78 | 26.78 | 207,172 |
19 Mar 2024 | 26.82 | 26.92 | 26.52 | 26.82 | 26.82 | 180,662 |
18 Mar 2024 | 26.52 | 26.82 | 26.38 | 26.52 | 26.52 | 249,402 |
15 Mar 2024 | 26.24 | 26.40 | 26.16 | 26.20 | 26.20 | 209,922 |
14 Mar 2024 | 26.04 | 26.56 | 26.00 | 26.06 | 26.06 | 171,219 |
13 Mar 2024 | 25.52 | 26.20 | 25.42 | 26.04 | 26.04 | 420,646 |
12 Mar 2024 | 25.78 | 26.14 | 25.58 | 25.58 | 25.58 | 235,103 |
11 Mar 2024 | 26.14 | 26.30 | 25.74 | 25.80 | 25.80 | 157,540 |
08 Mar 2024 | 26.58 | 26.58 | 26.10 | 26.20 | 26.20 | 318,882 |
08 Mar 2024 | 0.427 Dividend | |||||
07 Mar 2024 | 26.50 | 26.80 | 26.18 | 26.10 | 25.67 | 232,429 |
06 Mar 2024 | 26.10 | 26.56 | 26.10 | 26.30 | 25.87 | 260,753 |
05 Mar 2024 | 26.16 | 26.42 | 25.90 | 26.22 | 25.79 | 123,948 |
04 Mar 2024 | 26.20 | 26.44 | 26.04 | 26.20 | 25.77 | 276,898 |
01 Mar 2024 | 25.50 | 25.96 | 25.14 | 25.84 | 25.42 | 344,300 |
29 Feb 2024 | 25.22 | 25.24 | 24.62 | 25.14 | 24.73 | 220,195 |
28 Feb 2024 | 25.60 | 25.60 | 24.68 | 24.98 | 24.57 | 354,431 |
27 Feb 2024 | 24.94 | 25.10 | 24.62 | 25.00 | 24.59 | 578,353 |
26 Feb 2024 | 23.96 | 24.64 | 23.70 | 24.62 | 24.22 | 422,048 |
23 Feb 2024 | 25.30 | 25.30 | 23.90 | 24.04 | 23.65 | 723,084 |
22 Feb 2024 | 25.48 | 25.64 | 24.52 | 24.52 | 24.12 | 551,940 |
21 Feb 2024 | 24.80 | 25.02 | 24.34 | 24.94 | 24.53 | 332,854 |
20 Feb 2024 | 25.60 | 25.60 | 24.82 | 25.00 | 24.59 | 271,739 |
19 Feb 2024 | 25.78 | 25.78 | 25.18 | 25.48 | 25.06 | 116,667 |
16 Feb 2024 | 25.50 | 25.70 | 25.16 | 25.38 | 24.96 | 355,306 |
15 Feb 2024 | 25.02 | 25.28 | 24.76 | 25.22 | 24.81 | 402,264 |
14 Feb 2024 | 24.82 | 25.28 | 24.82 | 25.20 | 24.79 | 196,222 |
13 Feb 2024 | 25.64 | 25.86 | 25.04 | 25.04 | 24.63 | 224,450 |
12 Feb 2024 | 24.80 | 25.64 | 24.64 | 25.64 | 25.22 | 481,822 |
09 Feb 2024 | 25.56 | 25.78 | 24.94 | 25.04 | 24.63 | 636,465 |
08 Feb 2024 | 25.30 | 25.56 | 25.04 | 25.56 | 25.14 | 368,629 |
07 Feb 2024 | 25.80 | 25.80 | 25.14 | 25.28 | 24.87 | 400,066 |
06 Feb 2024 | 25.76 | 25.84 | 25.34 | 25.80 | 25.38 | 186,028 |
05 Feb 2024 | 26.68 | 26.68 | 25.26 | 25.32 | 24.91 | 478,660 |
02 Feb 2024 | 26.88 | 26.88 | 25.60 | 25.78 | 25.36 | 539,309 |
01 Feb 2024 | 26.62 | 26.76 | 26.40 | 26.50 | 26.07 | 374,010 |
31 Jan 2024 | 26.62 | 26.86 | 26.60 | 26.64 | 26.20 | 179,011 |
30 Jan 2024 | 27.48 | 27.48 | 26.74 | 26.96 | 26.52 | 549,164 |
29 Jan 2024 | 27.56 | 28.06 | 27.20 | 27.24 | 26.79 | 543,766 |
26 Jan 2024 | 27.10 | 27.38 | 26.84 | 27.38 | 26.93 | 211,134 |
25 Jan 2024 | 27.00 | 28.08 | 26.80 | 27.08 | 26.64 | 777,237 |
24 Jan 2024 | 26.40 | 26.94 | 26.36 | 26.70 | 26.26 | 289,680 |
23 Jan 2024 | 26.80 | 26.82 | 26.08 | 26.40 | 25.97 | 230,529 |
22 Jan 2024 | 26.30 | 26.84 | 26.20 | 26.48 | 26.05 | 763,177 |
19 Jan 2024 | 26.00 | 26.26 | 25.88 | 25.88 | 25.46 | 313,286 |
18 Jan 2024 | 26.40 | 26.40 | 25.88 | 26.00 | 25.57 | 219,744 |
17 Jan 2024 | 26.38 | 26.38 | 25.74 | 25.94 | 25.52 | 314,032 |
16 Jan 2024 | 26.04 | 26.76 | 25.90 | 26.54 | 26.11 | 431,452 |
15 Jan 2024 | 26.44 | 26.52 | 26.10 | 26.46 | 26.03 | 414,356 |
12 Jan 2024 | 25.78 | 26.94 | 25.78 | 26.70 | 26.26 | 719,797 |
11 Jan 2024 | 25.50 | 25.84 | 25.36 | 25.52 | 25.10 | 286,301 |
10 Jan 2024 | 25.60 | 25.78 | 25.34 | 25.50 | 25.08 | 299,334 |
09 Jan 2024 | 25.66 | 26.06 | 25.52 | 25.76 | 25.34 | 325,554 |
08 Jan 2024 | 26.30 | 26.48 | 25.60 | 25.60 | 25.18 | 622,533 |
05 Jan 2024 | 27.00 | 27.00 | 26.56 | 26.70 | 26.26 | 269,853 |
04 Jan 2024 | 26.88 | 27.42 | 26.88 | 27.00 | 26.56 | 525,223 |
03 Jan 2024 | 27.16 | 27.16 | 26.50 | 26.88 | 26.44 | 339,000 |
02 Jan 2024 | 27.10 | 27.40 | 26.78 | 27.02 | 26.58 | 338,795 |
29 Dec 2023 | 26.74 | 27.10 | 26.74 | 27.04 | 26.60 | 228,910 |
28 Dec 2023 | 26.78 | 27.10 | 26.78 | 27.02 | 26.58 | 191,817 |
27 Dec 2023 | 26.72 | 27.40 | 26.72 | 27.10 | 26.66 | 426,662 |
22 Dec 2023 | 26.50 | 27.00 | 26.40 | 26.62 | 26.18 | 262,658 |
21 Dec 2023 | 26.52 | 27.06 | 26.36 | 26.56 | 26.13 | 422,218 |
20 Dec 2023 | 26.70 | 27.12 | 26.66 | 27.00 | 26.56 | 413,841 |
19 Dec 2023 | 26.90 | 26.90 | 26.34 | 26.50 | 26.07 | 361,737 |
18 Dec 2023 | 26.30 | 26.98 | 26.24 | 26.86 | 26.42 | 420,043 |
15 Dec 2023 | 26.56 | 26.92 | 26.06 | 26.06 | 25.63 | 348,094 |
14 Dec 2023 | 26.18 | 26.72 | 25.94 | 26.56 | 26.13 | 422,355 |
13 Dec 2023 | 25.26 | 25.84 | 25.00 | 25.54 | 25.12 | 296,256 |
12 Dec 2023 | 27.00 | 27.00 | 25.64 | 25.72 | 25.30 | 244,945 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |