Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 29.20 | 29.30 | 27.56 | 29.09 | 29.09 | 39,403 |
08 May 2024 | 29.83 | 29.83 | 29.03 | 29.03 | 29.03 | 6,100 |
07 May 2024 | 30.23 | 30.23 | 29.81 | 29.81 | 29.81 | 9,900 |
06 May 2024 | 29.00 | 30.48 | 29.00 | 30.33 | 30.33 | 32,300 |
03 May 2024 | 28.55 | 28.94 | 28.55 | 28.94 | 28.94 | 4,600 |
02 May 2024 | 28.13 | 28.46 | 28.03 | 28.46 | 28.46 | 10,700 |
01 May 2024 | 27.93 | 28.11 | 27.82 | 27.82 | 27.82 | 6,800 |
30 Apr 2024 | 27.47 | 27.69 | 27.30 | 27.30 | 27.30 | 11,800 |
29 Apr 2024 | 27.46 | 27.58 | 27.25 | 27.40 | 27.40 | 4,600 |
26 Apr 2024 | 27.50 | 27.99 | 27.13 | 27.46 | 27.46 | 10,700 |
25 Apr 2024 | 26.07 | 27.25 | 26.07 | 27.10 | 27.10 | 16,900 |
24 Apr 2024 | 27.22 | 27.34 | 26.98 | 26.98 | 26.98 | 6,300 |
23 Apr 2024 | 27.80 | 28.00 | 27.47 | 27.54 | 27.54 | 6,000 |
22 Apr 2024 | 27.30 | 28.12 | 27.30 | 27.99 | 27.99 | 9,500 |
19 Apr 2024 | 27.28 | 27.59 | 26.99 | 27.59 | 27.59 | 14,200 |
18 Apr 2024 | 27.42 | 27.43 | 26.49 | 27.37 | 27.37 | 18,100 |
17 Apr 2024 | 27.59 | 27.59 | 27.40 | 27.54 | 27.54 | 2,400 |
16 Apr 2024 | 27.60 | 27.62 | 27.40 | 27.61 | 27.61 | 5,800 |
15 Apr 2024 | 27.75 | 27.88 | 27.60 | 27.63 | 27.63 | 11,700 |
12 Apr 2024 | 27.85 | 28.21 | 27.25 | 27.50 | 27.50 | 19,600 |
11 Apr 2024 | 26.99 | 27.23 | 26.94 | 26.94 | 26.94 | 17,800 |
10 Apr 2024 | 27.35 | 27.66 | 27.02 | 27.14 | 27.14 | 42,000 |
09 Apr 2024 | 27.68 | 28.19 | 27.55 | 27.59 | 27.59 | 41,200 |
08 Apr 2024 | 27.50 | 27.80 | 27.50 | 27.69 | 27.69 | 8,900 |
05 Apr 2024 | 27.65 | 27.86 | 27.26 | 27.33 | 27.33 | 3,600 |
04 Apr 2024 | 27.52 | 27.89 | 27.52 | 27.88 | 27.88 | 10,400 |
03 Apr 2024 | 27.63 | 27.64 | 27.45 | 27.54 | 27.54 | 8,800 |
02 Apr 2024 | 27.60 | 27.75 | 27.06 | 27.61 | 27.61 | 27,900 |
01 Apr 2024 | 28.00 | 28.00 | 27.39 | 27.65 | 27.65 | 15,800 |
28 Mar 2024 | 27.87 | 28.25 | 27.83 | 28.20 | 28.20 | 10,600 |
27 Mar 2024 | 27.87 | 27.88 | 27.81 | 27.81 | 27.81 | 3,900 |
26 Mar 2024 | 27.89 | 27.89 | 27.65 | 27.66 | 27.66 | 8,100 |
25 Mar 2024 | 27.48 | 27.89 | 27.48 | 27.74 | 27.74 | 9,600 |
22 Mar 2024 | 27.35 | 27.63 | 27.35 | 27.51 | 27.51 | 2,300 |
21 Mar 2024 | 27.29 | 27.84 | 27.29 | 27.84 | 27.84 | 10,300 |
20 Mar 2024 | 26.75 | 27.59 | 26.75 | 27.59 | 27.59 | 13,100 |
20 Mar 2024 | 0.21 Dividend | |||||
19 Mar 2024 | 27.00 | 27.38 | 26.51 | 26.79 | 26.58 | 15,400 |
18 Mar 2024 | 27.94 | 27.94 | 27.00 | 27.07 | 26.86 | 12,000 |
15 Mar 2024 | 26.99 | 28.24 | 26.99 | 27.92 | 27.70 | 34,700 |
14 Mar 2024 | 27.89 | 27.89 | 27.15 | 27.21 | 27.00 | 26,700 |
13 Mar 2024 | 27.70 | 27.70 | 27.69 | 27.70 | 27.48 | 5,100 |
12 Mar 2024 | 27.15 | 27.71 | 27.15 | 27.70 | 27.48 | 6,000 |
11 Mar 2024 | 27.16 | 27.72 | 27.16 | 27.49 | 27.27 | 4,700 |
08 Mar 2024 | 27.63 | 28.24 | 27.25 | 28.06 | 27.84 | 7,000 |
07 Mar 2024 | 27.64 | 28.79 | 27.61 | 27.90 | 27.68 | 6,700 |
06 Mar 2024 | 26.95 | 27.88 | 26.95 | 27.64 | 27.42 | 9,600 |
05 Mar 2024 | 27.48 | 27.68 | 27.12 | 27.12 | 26.91 | 6,200 |
04 Mar 2024 | 27.73 | 27.73 | 27.22 | 27.50 | 27.28 | 3,700 |
01 Mar 2024 | 27.93 | 27.94 | 27.15 | 27.26 | 27.05 | 8,500 |
29 Feb 2024 | 27.20 | 28.01 | 27.20 | 28.01 | 27.79 | 13,200 |
28 Feb 2024 | 26.91 | 27.01 | 26.41 | 26.76 | 26.55 | 21,200 |
27 Feb 2024 | 27.01 | 27.60 | 26.91 | 26.92 | 26.71 | 16,300 |
26 Feb 2024 | 27.00 | 27.50 | 26.68 | 27.00 | 26.79 | 33,400 |
23 Feb 2024 | 27.43 | 27.57 | 27.25 | 27.33 | 27.12 | 4,200 |
22 Feb 2024 | 27.42 | 27.50 | 27.15 | 27.50 | 27.28 | 17,000 |
21 Feb 2024 | 27.60 | 27.71 | 27.45 | 27.61 | 27.39 | 6,700 |
20 Feb 2024 | 27.59 | 28.34 | 27.50 | 27.58 | 27.36 | 12,800 |
16 Feb 2024 | 27.60 | 28.15 | 27.47 | 28.00 | 27.78 | 7,900 |
15 Feb 2024 | 27.23 | 27.90 | 26.83 | 27.69 | 27.47 | 15,400 |
14 Feb 2024 | 27.49 | 27.49 | 27.07 | 27.42 | 27.21 | 10,400 |
13 Feb 2024 | 27.51 | 27.81 | 27.08 | 27.13 | 26.92 | 44,800 |
12 Feb 2024 | 27.63 | 28.29 | 27.57 | 28.02 | 27.80 | 11,100 |
09 Feb 2024 | 27.50 | 28.21 | 27.35 | 27.55 | 27.33 | 17,300 |
08 Feb 2024 | 27.89 | 28.20 | 27.40 | 27.40 | 27.19 | 17,600 |
07 Feb 2024 | 27.40 | 27.96 | 27.26 | 27.96 | 27.74 | 32,400 |
06 Feb 2024 | 27.37 | 27.80 | 27.35 | 27.55 | 27.33 | 18,600 |
05 Feb 2024 | 27.39 | 27.84 | 27.35 | 27.35 | 27.14 | 25,400 |
02 Feb 2024 | 28.15 | 28.15 | 27.43 | 27.51 | 27.29 | 16,100 |
01 Feb 2024 | 27.99 | 28.48 | 27.50 | 28.48 | 28.26 | 18,500 |
31 Jan 2024 | 27.69 | 28.98 | 26.81 | 27.95 | 27.73 | 17,200 |
30 Jan 2024 | 26.80 | 28.08 | 26.80 | 27.36 | 27.15 | 31,100 |
29 Jan 2024 | 25.10 | 26.75 | 25.10 | 26.65 | 26.44 | 25,300 |
26 Jan 2024 | 24.68 | 25.00 | 24.64 | 24.93 | 24.73 | 4,700 |
25 Jan 2024 | 25.23 | 25.23 | 24.80 | 25.09 | 24.89 | 9,300 |
24 Jan 2024 | 25.16 | 25.16 | 25.05 | 25.06 | 24.86 | 3,600 |
23 Jan 2024 | 25.73 | 25.73 | 25.08 | 25.08 | 24.88 | 6,700 |
22 Jan 2024 | 25.44 | 25.75 | 24.96 | 25.60 | 25.40 | 17,800 |
19 Jan 2024 | 24.52 | 25.26 | 24.50 | 25.26 | 25.06 | 11,900 |
18 Jan 2024 | 24.72 | 24.72 | 24.50 | 24.50 | 24.31 | 2,900 |
17 Jan 2024 | 24.65 | 24.91 | 24.45 | 24.52 | 24.33 | 10,900 |
16 Jan 2024 | 25.10 | 25.10 | 24.49 | 24.60 | 24.41 | 5,700 |
12 Jan 2024 | 25.58 | 25.58 | 24.80 | 24.80 | 24.61 | 10,700 |
11 Jan 2024 | 25.59 | 25.76 | 25.31 | 25.40 | 25.20 | 7,600 |
10 Jan 2024 | 26.32 | 26.53 | 25.99 | 25.99 | 25.79 | 11,400 |
09 Jan 2024 | 26.73 | 26.73 | 26.06 | 26.06 | 25.86 | 6,800 |
08 Jan 2024 | 26.26 | 26.72 | 26.26 | 26.71 | 26.50 | 2,600 |
05 Jan 2024 | 25.93 | 26.88 | 25.93 | 26.65 | 26.44 | 18,400 |
04 Jan 2024 | 26.57 | 26.93 | 25.70 | 25.98 | 25.78 | 10,500 |
03 Jan 2024 | 27.02 | 27.02 | 26.33 | 26.33 | 26.12 | 13,100 |
02 Jan 2024 | 27.33 | 27.33 | 26.99 | 27.08 | 26.87 | 10,000 |
29 Dec 2023 | 27.01 | 27.56 | 26.80 | 27.35 | 27.14 | 5,000 |
28 Dec 2023 | 27.18 | 27.25 | 26.97 | 27.15 | 26.94 | 5,600 |
27 Dec 2023 | 26.87 | 27.33 | 26.87 | 27.27 | 27.06 | 7,100 |
26 Dec 2023 | 27.26 | 27.47 | 26.63 | 27.38 | 27.17 | 13,300 |
22 Dec 2023 | 26.55 | 27.57 | 26.55 | 27.46 | 27.24 | 4,900 |
21 Dec 2023 | 27.16 | 27.76 | 26.90 | 27.00 | 26.79 | 11,900 |
21 Dec 2023 | 0.21 Dividend | |||||
20 Dec 2023 | 28.26 | 28.69 | 26.68 | 27.79 | 27.36 | 21,000 |
19 Dec 2023 | 28.00 | 28.70 | 27.60 | 28.15 | 27.72 | 17,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |