Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 28.48 | 28.53 | 28.42 | 28.42 | 28.42 | 4,170 |
10 May 2024 | 28.49 | 28.51 | 28.39 | 28.44 | 28.44 | 5,800 |
09 May 2024 | 28.23 | 28.30 | 28.23 | 28.30 | 28.30 | 1,400 |
08 May 2024 | 28.12 | 28.15 | 28.12 | 28.12 | 28.12 | 4,200 |
07 May 2024 | 28.17 | 28.19 | 28.10 | 28.13 | 28.13 | 1,100 |
06 May 2024 | 28.01 | 28.10 | 28.01 | 28.10 | 28.10 | 7,000 |
03 May 2024 | 27.69 | 27.83 | 27.69 | 27.83 | 27.83 | 8,700 |
02 May 2024 | 27.29 | 27.55 | 27.29 | 27.55 | 27.55 | 600 |
01 May 2024 | 27.37 | 27.39 | 27.31 | 27.31 | 27.31 | 1,900 |
30 Apr 2024 | 27.86 | 27.87 | 27.60 | 27.60 | 27.60 | 32,700 |
29 Apr 2024 | 27.99 | 28.07 | 27.98 | 28.07 | 28.07 | 2,700 |
26 Apr 2024 | 28.09 | 28.09 | 27.87 | 27.88 | 27.88 | 14,700 |
25 Apr 2024 | 27.53 | 27.74 | 27.53 | 27.74 | 27.74 | 3,500 |
24 Apr 2024 | 27.77 | 27.77 | 27.63 | 27.77 | 27.77 | 1,600 |
23 Apr 2024 | 27.63 | 27.72 | 27.63 | 27.65 | 27.65 | 1,200 |
22 Apr 2024 | 27.28 | 27.52 | 27.21 | 27.37 | 27.37 | 14,700 |
19 Apr 2024 | 27.38 | 27.38 | 27.15 | 27.18 | 27.18 | 12,000 |
18 Apr 2024 | 27.43 | 27.43 | 27.30 | 27.32 | 27.32 | 900 |
17 Apr 2024 | 27.55 | 27.55 | 27.30 | 27.30 | 27.30 | 2,800 |
16 Apr 2024 | 27.47 | 27.61 | 27.47 | 27.55 | 27.55 | 6,500 |
15 Apr 2024 | 28.14 | 28.14 | 27.52 | 27.58 | 27.58 | 3,400 |
12 Apr 2024 | 27.97 | 27.97 | 27.74 | 27.77 | 27.77 | 12,700 |
11 Apr 2024 | 28.23 | 28.25 | 28.22 | 28.22 | 28.22 | 4,000 |
10 Apr 2024 | 28.42 | 28.43 | 28.21 | 28.30 | 28.30 | 5,500 |
09 Apr 2024 | 28.57 | 28.72 | 28.57 | 28.72 | 28.72 | 100 |
08 Apr 2024 | 28.75 | 28.77 | 28.67 | 28.67 | 28.67 | 3,000 |
05 Apr 2024 | 28.55 | 28.75 | 28.55 | 28.70 | 28.70 | 14,200 |
04 Apr 2024 | 29.02 | 29.04 | 28.45 | 28.49 | 28.49 | 4,800 |
03 Apr 2024 | 28.74 | 28.88 | 28.74 | 28.82 | 28.82 | 27,600 |
02 Apr 2024 | 28.71 | 28.75 | 28.68 | 28.72 | 28.72 | 13,000 |
01 Apr 2024 | 29.14 | 29.14 | 29.00 | 29.05 | 29.05 | 18,900 |
28 Mar 2024 | 29.15 | 29.22 | 29.14 | 29.19 | 29.19 | 12,900 |
27 Mar 2024 | 28.89 | 29.12 | 28.87 | 29.12 | 29.12 | 2,700 |
26 Mar 2024 | 28.83 | 28.83 | 28.71 | 28.71 | 28.71 | 5,000 |
26 Mar 2024 | 0.099 Dividend | |||||
25 Mar 2024 | 28.94 | 28.94 | 28.81 | 28.81 | 28.71 | 4,300 |
22 Mar 2024 | 28.96 | 28.99 | 28.91 | 28.93 | 28.83 | 10,500 |
21 Mar 2024 | 29.05 | 29.15 | 29.02 | 29.06 | 28.96 | 14,500 |
20 Mar 2024 | 28.88 | 28.88 | 28.60 | 28.83 | 28.73 | 1,200 |
19 Mar 2024 | 28.40 | 28.59 | 28.40 | 28.59 | 28.49 | 700 |
18 Mar 2024 | 28.55 | 28.55 | 28.39 | 28.41 | 28.31 | 51,100 |
15 Mar 2024 | 28.42 | 28.50 | 28.39 | 28.39 | 28.29 | 8,900 |
14 Mar 2024 | 29.10 | 29.10 | 28.47 | 28.52 | 28.42 | 2,800 |
13 Mar 2024 | 28.81 | 28.81 | 28.78 | 28.78 | 28.68 | 11,200 |
12 Mar 2024 | 28.42 | 28.71 | 28.42 | 28.71 | 28.61 | 500 |
11 Mar 2024 | 28.19 | 28.43 | 28.19 | 28.40 | 28.30 | 7,900 |
08 Mar 2024 | 28.76 | 28.76 | 28.43 | 28.43 | 28.34 | 9,000 |
07 Mar 2024 | 28.55 | 28.66 | 28.55 | 28.64 | 28.55 | 3,500 |
06 Mar 2024 | 28.27 | 28.29 | 28.22 | 28.28 | 28.18 | 4,300 |
05 Mar 2024 | 28.09 | 28.09 | 28.04 | 28.04 | 27.95 | 2,500 |
04 Mar 2024 | 28.32 | 28.36 | 28.21 | 28.21 | 28.11 | 8,000 |
01 Mar 2024 | 27.87 | 28.09 | 27.87 | 28.09 | 28.00 | 5,800 |
29 Feb 2024 | 27.78 | 27.78 | 27.69 | 27.78 | 27.69 | 7,200 |
28 Feb 2024 | 27.91 | 27.91 | 27.59 | 27.59 | 27.50 | 7,000 |
27 Feb 2024 | 27.67 | 27.67 | 27.62 | 27.65 | 27.55 | 6,500 |
26 Feb 2024 | 27.64 | 27.66 | 27.62 | 27.62 | 27.52 | 1,600 |
23 Feb 2024 | 27.67 | 27.67 | 27.63 | 27.63 | 27.53 | 4,600 |
22 Feb 2024 | 27.34 | 27.67 | 27.34 | 27.67 | 27.57 | 10,200 |
21 Feb 2024 | 26.93 | 27.07 | 26.91 | 27.07 | 26.98 | 4,700 |
20 Feb 2024 | 26.99 | 27.07 | 26.93 | 27.07 | 26.98 | 2,200 |
16 Feb 2024 | 27.30 | 27.38 | 27.14 | 27.14 | 27.05 | 21,000 |
15 Feb 2024 | 27.33 | 27.45 | 27.33 | 27.41 | 27.32 | 3,000 |
14 Feb 2024 | 27.03 | 27.15 | 26.93 | 27.15 | 27.06 | 19,800 |
13 Feb 2024 | 26.80 | 26.84 | 26.73 | 26.78 | 26.69 | 8,100 |
12 Feb 2024 | 26.73 | 27.27 | 26.73 | 27.12 | 27.03 | 9,000 |
09 Feb 2024 | 26.75 | 27.01 | 26.75 | 27.01 | 26.91 | 39,000 |
08 Feb 2024 | 26.97 | 26.97 | 26.69 | 26.81 | 26.71 | 15,000 |
07 Feb 2024 | 26.69 | 26.70 | 26.68 | 26.69 | 26.60 | 6,400 |
06 Feb 2024 | 26.64 | 26.64 | 26.55 | 26.59 | 26.50 | 4,700 |
05 Feb 2024 | 26.39 | 26.60 | 26.39 | 26.57 | 26.48 | 15,100 |
02 Feb 2024 | 26.40 | 26.59 | 26.40 | 26.59 | 26.50 | 8,000 |
01 Feb 2024 | 26.39 | 26.59 | 26.28 | 26.59 | 26.50 | 6,500 |
31 Jan 2024 | 26.68 | 26.68 | 26.36 | 26.37 | 26.28 | 12,600 |
30 Jan 2024 | 26.56 | 26.69 | 26.56 | 26.67 | 26.58 | 14,600 |
29 Jan 2024 | 26.40 | 26.57 | 26.37 | 26.57 | 26.47 | 30,300 |
26 Jan 2024 | 26.45 | 26.51 | 26.38 | 26.42 | 26.33 | 17,400 |
25 Jan 2024 | 26.46 | 26.51 | 26.38 | 26.46 | 26.37 | 5,200 |
24 Jan 2024 | 26.40 | 26.45 | 26.25 | 26.25 | 26.16 | 25,400 |
23 Jan 2024 | 26.28 | 26.28 | 26.19 | 26.21 | 26.12 | 3,500 |
22 Jan 2024 | 26.27 | 26.31 | 26.25 | 26.27 | 26.18 | 2,700 |
19 Jan 2024 | 25.92 | 26.16 | 25.92 | 26.14 | 26.05 | 17,400 |
18 Jan 2024 | 25.64 | 25.79 | 25.57 | 25.79 | 25.70 | 6,200 |
17 Jan 2024 | 25.69 | 25.69 | 25.52 | 25.60 | 25.51 | 4,300 |
16 Jan 2024 | 25.75 | 25.91 | 25.74 | 25.78 | 25.69 | 39,100 |
12 Jan 2024 | 26.00 | 26.00 | 25.84 | 25.88 | 25.79 | 5,000 |
11 Jan 2024 | 25.84 | 25.92 | 25.76 | 25.92 | 25.83 | 4,700 |
10 Jan 2024 | 25.82 | 25.88 | 25.82 | 25.88 | 25.79 | 67,200 |
09 Jan 2024 | 25.75 | 25.86 | 25.75 | 25.86 | 25.77 | 6,400 |
08 Jan 2024 | 25.60 | 25.97 | 25.60 | 25.97 | 25.88 | 4,000 |
05 Jan 2024 | 25.74 | 25.74 | 25.60 | 25.67 | 25.58 | 3,600 |
04 Jan 2024 | 25.73 | 25.73 | 25.62 | 25.62 | 25.53 | 5,700 |
03 Jan 2024 | 25.74 | 25.79 | 25.72 | 25.72 | 25.63 | 6,700 |
02 Jan 2024 | 25.98 | 25.99 | 25.84 | 25.94 | 25.85 | 4,900 |
29 Dec 2023 | 26.05 | 26.05 | 25.94 | 26.00 | 25.91 | 3,000 |
28 Dec 2023 | 26.12 | 26.12 | 26.07 | 26.07 | 25.98 | 8,300 |
27 Dec 2023 | 26.06 | 26.10 | 26.05 | 26.06 | 25.97 | 3,700 |
26 Dec 2023 | 25.87 | 26.12 | 25.87 | 26.11 | 26.02 | 10,000 |
22 Dec 2023 | 25.97 | 26.01 | 25.83 | 25.92 | 25.83 | 18,200 |
21 Dec 2023 | 25.81 | 25.88 | 25.69 | 25.87 | 25.78 | 17,500 |
20 Dec 2023 | 25.98 | 26.06 | 25.60 | 25.60 | 25.52 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |