Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.32 | 28.75 | 28.21 | 28.75 | 28.75 | 17,875 |
02 May 2024 | 28.33 | 28.80 | 27.85 | 28.47 | 28.47 | 26,900 |
01 May 2024 | 28.10 | 28.68 | 28.05 | 28.32 | 28.32 | 19,800 |
30 Apr 2024 | 27.85 | 28.07 | 27.76 | 27.97 | 27.97 | 16,200 |
29 Apr 2024 | 27.41 | 28.00 | 27.41 | 27.99 | 27.99 | 19,000 |
26 Apr 2024 | 27.63 | 27.65 | 27.16 | 27.40 | 27.40 | 25,300 |
25 Apr 2024 | 27.62 | 27.94 | 27.26 | 27.52 | 27.52 | 22,100 |
24 Apr 2024 | 27.35 | 27.68 | 27.05 | 27.67 | 27.67 | 20,900 |
23 Apr 2024 | 27.35 | 27.67 | 26.86 | 27.33 | 27.33 | 20,100 |
22 Apr 2024 | 27.55 | 27.70 | 27.20 | 27.20 | 27.20 | 16,600 |
19 Apr 2024 | 27.00 | 27.55 | 26.76 | 27.55 | 27.55 | 21,200 |
18 Apr 2024 | 27.16 | 27.58 | 26.96 | 27.00 | 27.00 | 26,100 |
17 Apr 2024 | 27.60 | 27.60 | 27.16 | 27.16 | 27.16 | 11,800 |
16 Apr 2024 | 27.50 | 27.84 | 27.21 | 27.30 | 27.30 | 23,700 |
15 Apr 2024 | 27.86 | 28.00 | 27.46 | 27.48 | 27.48 | 22,800 |
12 Apr 2024 | 28.28 | 28.28 | 27.67 | 27.87 | 27.87 | 12,700 |
11 Apr 2024 | 27.97 | 28.40 | 27.62 | 28.28 | 28.28 | 21,700 |
10 Apr 2024 | 28.34 | 28.34 | 27.52 | 27.99 | 27.99 | 24,100 |
09 Apr 2024 | 28.20 | 28.36 | 28.08 | 28.15 | 28.15 | 14,600 |
08 Apr 2024 | 28.21 | 28.26 | 28.02 | 28.26 | 28.26 | 12,600 |
05 Apr 2024 | 28.14 | 28.16 | 27.92 | 28.05 | 28.05 | 13,800 |
04 Apr 2024 | 28.25 | 28.50 | 27.81 | 28.32 | 28.32 | 18,000 |
03 Apr 2024 | 27.88 | 28.16 | 27.79 | 27.98 | 27.98 | 21,000 |
03 Apr 2024 | 0.25 Dividend | |||||
02 Apr 2024 | 28.31 | 28.58 | 27.99 | 28.01 | 27.76 | 25,600 |
01 Apr 2024 | 28.69 | 29.38 | 28.07 | 28.31 | 28.06 | 29,100 |
28 Mar 2024 | 28.23 | 28.69 | 28.13 | 28.61 | 28.35 | 40,400 |
27 Mar 2024 | 27.72 | 28.46 | 27.55 | 28.01 | 27.76 | 20,100 |
26 Mar 2024 | 28.21 | 28.28 | 27.60 | 27.67 | 27.42 | 14,300 |
25 Mar 2024 | 28.25 | 28.36 | 28.00 | 28.06 | 27.81 | 9,400 |
22 Mar 2024 | 28.65 | 28.65 | 27.80 | 28.08 | 27.83 | 16,500 |
21 Mar 2024 | 27.82 | 28.66 | 27.82 | 28.41 | 28.16 | 23,900 |
20 Mar 2024 | 26.97 | 28.00 | 26.97 | 27.91 | 27.66 | 20,300 |
19 Mar 2024 | 27.50 | 27.93 | 27.12 | 27.13 | 26.89 | 13,800 |
18 Mar 2024 | 27.54 | 27.67 | 27.35 | 27.50 | 27.25 | 14,500 |
15 Mar 2024 | 27.14 | 27.86 | 27.14 | 27.58 | 27.33 | 41,900 |
14 Mar 2024 | 27.73 | 27.88 | 27.21 | 27.31 | 27.07 | 17,700 |
13 Mar 2024 | 27.61 | 27.81 | 27.52 | 27.64 | 27.39 | 14,700 |
12 Mar 2024 | 27.58 | 27.90 | 27.46 | 27.65 | 27.40 | 19,700 |
11 Mar 2024 | 26.86 | 27.53 | 26.86 | 27.46 | 27.21 | 59,000 |
08 Mar 2024 | 26.68 | 26.86 | 26.65 | 26.75 | 26.51 | 12,200 |
07 Mar 2024 | 26.45 | 26.60 | 26.45 | 26.54 | 26.30 | 9,700 |
06 Mar 2024 | 26.30 | 26.63 | 26.30 | 26.47 | 26.23 | 12,300 |
05 Mar 2024 | 27.28 | 27.28 | 26.30 | 26.30 | 26.07 | 14,500 |
04 Mar 2024 | 26.01 | 26.66 | 26.00 | 26.31 | 26.08 | 25,700 |
01 Mar 2024 | 27.30 | 27.30 | 26.00 | 26.22 | 25.99 | 35,300 |
29 Feb 2024 | 26.90 | 27.59 | 26.89 | 27.35 | 27.11 | 28,800 |
28 Feb 2024 | 26.77 | 26.92 | 26.66 | 26.70 | 26.46 | 33,200 |
27 Feb 2024 | 25.95 | 26.79 | 25.95 | 26.69 | 26.45 | 24,600 |
26 Feb 2024 | 25.72 | 26.24 | 25.50 | 26.02 | 25.79 | 19,000 |
23 Feb 2024 | 25.50 | 25.97 | 25.43 | 25.84 | 25.61 | 9,800 |
22 Feb 2024 | 25.34 | 25.44 | 25.11 | 25.44 | 25.21 | 19,700 |
21 Feb 2024 | 25.64 | 25.70 | 25.23 | 25.29 | 25.06 | 17,000 |
20 Feb 2024 | 25.78 | 25.99 | 25.61 | 25.61 | 25.38 | 15,500 |
16 Feb 2024 | 26.01 | 26.12 | 25.89 | 25.91 | 25.68 | 15,400 |
15 Feb 2024 | 25.39 | 26.02 | 25.39 | 26.02 | 25.79 | 17,600 |
14 Feb 2024 | 25.11 | 25.48 | 24.81 | 25.48 | 25.25 | 26,600 |
13 Feb 2024 | 25.35 | 25.36 | 24.93 | 25.11 | 24.89 | 28,000 |
12 Feb 2024 | 25.57 | 26.06 | 25.40 | 25.70 | 25.47 | 28,100 |
09 Feb 2024 | 25.15 | 25.74 | 25.15 | 25.43 | 25.20 | 14,700 |
08 Feb 2024 | 25.18 | 25.52 | 25.14 | 25.33 | 25.10 | 10,000 |
07 Feb 2024 | 25.33 | 25.33 | 25.01 | 25.01 | 24.79 | 14,900 |
06 Feb 2024 | 25.62 | 25.62 | 25.13 | 25.33 | 25.10 | 15,300 |
05 Feb 2024 | 25.06 | 25.43 | 25.00 | 25.29 | 25.06 | 28,600 |
02 Feb 2024 | 25.47 | 25.67 | 25.37 | 25.44 | 25.21 | 16,100 |
01 Feb 2024 | 25.37 | 25.62 | 25.15 | 25.47 | 25.24 | 15,300 |
31 Jan 2024 | 25.88 | 25.94 | 25.43 | 25.43 | 25.20 | 16,700 |
30 Jan 2024 | 25.93 | 26.02 | 25.67 | 26.02 | 25.79 | 27,000 |
29 Jan 2024 | 26.15 | 26.17 | 25.93 | 26.12 | 25.89 | 24,500 |
26 Jan 2024 | 26.60 | 26.60 | 26.00 | 26.15 | 25.92 | 17,900 |
25 Jan 2024 | 26.32 | 26.47 | 26.10 | 26.47 | 26.23 | 29,800 |
24 Jan 2024 | 26.10 | 26.59 | 26.06 | 26.30 | 26.07 | 16,700 |
23 Jan 2024 | 26.23 | 26.28 | 26.08 | 26.12 | 25.89 | 24,900 |
22 Jan 2024 | 25.75 | 26.17 | 25.71 | 26.08 | 25.85 | 40,800 |
19 Jan 2024 | 25.72 | 25.73 | 25.50 | 25.71 | 25.48 | 15,800 |
18 Jan 2024 | 25.73 | 25.74 | 25.47 | 25.58 | 25.35 | 19,400 |
17 Jan 2024 | 25.50 | 25.88 | 25.50 | 25.78 | 25.55 | 18,900 |
16 Jan 2024 | 25.22 | 25.61 | 25.22 | 25.48 | 25.25 | 22,300 |
12 Jan 2024 | 25.41 | 25.41 | 25.07 | 25.22 | 24.99 | 16,700 |
11 Jan 2024 | 25.35 | 25.63 | 24.98 | 25.22 | 24.99 | 28,300 |
10 Jan 2024 | 25.23 | 25.25 | 25.07 | 25.23 | 25.00 | 23,700 |
09 Jan 2024 | 25.38 | 25.46 | 25.22 | 25.30 | 25.07 | 17,200 |
08 Jan 2024 | 25.64 | 25.72 | 25.34 | 25.58 | 25.35 | 20,700 |
05 Jan 2024 | 25.75 | 25.96 | 25.55 | 25.64 | 25.41 | 45,200 |
04 Jan 2024 | 26.19 | 26.20 | 25.55 | 25.71 | 25.48 | 33,300 |
03 Jan 2024 | 26.25 | 26.50 | 26.02 | 26.02 | 25.79 | 33,500 |
03 Jan 2024 | 0.25 Dividend | |||||
02 Jan 2024 | 26.42 | 26.99 | 26.24 | 26.52 | 26.04 | 40,400 |
29 Dec 2023 | 25.80 | 26.39 | 25.78 | 26.23 | 25.75 | 39,800 |
28 Dec 2023 | 25.66 | 25.91 | 25.50 | 25.80 | 25.33 | 22,400 |
27 Dec 2023 | 25.78 | 25.87 | 25.45 | 25.66 | 25.19 | 21,200 |
26 Dec 2023 | 25.50 | 25.92 | 25.50 | 25.76 | 25.29 | 22,300 |
22 Dec 2023 | 25.47 | 25.60 | 25.20 | 25.42 | 24.96 | 41,600 |
21 Dec 2023 | 25.36 | 25.55 | 25.08 | 25.35 | 24.89 | 23,600 |
20 Dec 2023 | 25.06 | 25.81 | 25.06 | 25.30 | 24.84 | 22,900 |
19 Dec 2023 | 24.98 | 25.26 | 24.87 | 25.15 | 24.69 | 29,500 |
18 Dec 2023 | 24.82 | 24.90 | 24.42 | 24.84 | 24.39 | 39,200 |
15 Dec 2023 | 25.29 | 25.48 | 24.81 | 24.94 | 24.48 | 55,400 |
14 Dec 2023 | 25.83 | 25.88 | 24.78 | 25.01 | 24.55 | 43,200 |
13 Dec 2023 | 25.08 | 25.80 | 24.88 | 25.71 | 25.24 | 59,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |