Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 27.59 | 27.86 | 27.59 | 27.86 | 27.86 | 245,013 |
08 May 2024 | 27.53 | 27.59 | 27.43 | 27.59 | 27.59 | 197,400 |
07 May 2024 | 27.57 | 27.63 | 27.51 | 27.57 | 27.57 | 255,100 |
06 May 2024 | 27.47 | 27.58 | 27.47 | 27.57 | 27.57 | 391,000 |
03 May 2024 | 27.42 | 27.45 | 27.23 | 27.33 | 27.33 | 399,900 |
02 May 2024 | 27.05 | 27.22 | 26.93 | 27.19 | 27.19 | 207,700 |
01 May 2024 | 26.95 | 27.09 | 26.70 | 26.78 | 26.78 | 264,000 |
30 Apr 2024 | 27.15 | 27.20 | 26.87 | 26.87 | 26.87 | 306,600 |
29 Apr 2024 | 27.24 | 27.35 | 27.13 | 27.31 | 27.31 | 284,300 |
26 Apr 2024 | 26.97 | 27.02 | 26.87 | 26.99 | 26.99 | 269,000 |
25 Apr 2024 | 26.53 | 26.78 | 26.48 | 26.75 | 26.75 | 468,900 |
24 Apr 2024 | 26.85 | 26.88 | 26.73 | 26.81 | 26.81 | 446,200 |
23 Apr 2024 | 26.70 | 26.97 | 26.65 | 26.94 | 26.94 | 331,800 |
22 Apr 2024 | 26.64 | 26.75 | 26.52 | 26.67 | 26.67 | 414,000 |
19 Apr 2024 | 26.41 | 26.58 | 26.41 | 26.49 | 26.49 | 264,300 |
18 Apr 2024 | 26.48 | 26.66 | 26.43 | 26.50 | 26.50 | 215,500 |
17 Apr 2024 | 26.47 | 26.50 | 26.23 | 26.23 | 26.23 | 452,400 |
16 Apr 2024 | 26.47 | 26.47 | 26.23 | 26.24 | 26.24 | 467,900 |
15 Apr 2024 | 27.16 | 27.16 | 26.70 | 26.74 | 26.74 | 416,100 |
12 Apr 2024 | 27.06 | 27.17 | 26.78 | 26.83 | 26.83 | 476,100 |
11 Apr 2024 | 27.24 | 27.27 | 26.97 | 27.22 | 27.22 | 270,100 |
10 Apr 2024 | 27.12 | 27.30 | 27.05 | 27.15 | 27.15 | 571,500 |
09 Apr 2024 | 27.57 | 27.63 | 27.38 | 27.47 | 27.47 | 254,800 |
08 Apr 2024 | 27.48 | 27.50 | 27.39 | 27.46 | 27.46 | 218,200 |
05 Apr 2024 | 27.14 | 27.37 | 27.13 | 27.30 | 27.30 | 429,700 |
04 Apr 2024 | 27.55 | 27.55 | 27.14 | 27.17 | 27.17 | 322,100 |
03 Apr 2024 | 27.03 | 27.35 | 27.03 | 27.32 | 27.32 | 197,500 |
02 Apr 2024 | 26.89 | 26.96 | 26.86 | 26.96 | 26.96 | 621,100 |
01 Apr 2024 | 27.16 | 27.22 | 27.03 | 27.08 | 27.08 | 450,000 |
28 Mar 2024 | 27.22 | 27.23 | 27.13 | 27.19 | 27.19 | 169,800 |
27 Mar 2024 | 27.02 | 27.24 | 26.96 | 27.24 | 27.24 | 524,000 |
26 Mar 2024 | 27.01 | 27.04 | 26.94 | 26.95 | 26.95 | 311,100 |
25 Mar 2024 | 26.88 | 26.95 | 26.83 | 26.88 | 26.88 | 391,300 |
22 Mar 2024 | 27.06 | 27.06 | 26.84 | 26.86 | 26.86 | 193,100 |
21 Mar 2024 | 27.04 | 27.09 | 26.95 | 27.00 | 27.00 | 159,400 |
20 Mar 2024 | 26.61 | 26.99 | 26.61 | 26.97 | 26.97 | 262,300 |
19 Mar 2024 | 26.53 | 26.72 | 26.53 | 26.67 | 26.67 | 212,500 |
19 Mar 2024 | 0.012 Dividend | |||||
18 Mar 2024 | 26.70 | 26.75 | 26.60 | 26.65 | 26.64 | 115,900 |
15 Mar 2024 | 26.56 | 26.66 | 26.53 | 26.62 | 26.61 | 141,800 |
14 Mar 2024 | 26.69 | 26.69 | 26.39 | 26.50 | 26.49 | 175,400 |
13 Mar 2024 | 26.60 | 26.68 | 26.56 | 26.61 | 26.60 | 153,100 |
12 Mar 2024 | 26.46 | 26.59 | 26.36 | 26.59 | 26.58 | 202,100 |
11 Mar 2024 | 26.45 | 26.45 | 26.28 | 26.41 | 26.40 | 245,600 |
08 Mar 2024 | 26.79 | 26.83 | 26.64 | 26.67 | 26.66 | 246,000 |
07 Mar 2024 | 26.58 | 26.65 | 26.52 | 26.63 | 26.62 | 224,900 |
06 Mar 2024 | 26.39 | 26.42 | 26.27 | 26.34 | 26.33 | 310,600 |
05 Mar 2024 | 25.95 | 26.05 | 25.85 | 25.93 | 25.92 | 209,900 |
04 Mar 2024 | 25.86 | 25.96 | 25.81 | 25.85 | 25.84 | 279,000 |
01 Mar 2024 | 25.78 | 25.98 | 25.69 | 25.96 | 25.95 | 298,800 |
29 Feb 2024 | 25.76 | 25.77 | 25.55 | 25.66 | 25.65 | 262,300 |
28 Feb 2024 | 25.60 | 25.64 | 25.51 | 25.61 | 25.60 | 323,800 |
27 Feb 2024 | 25.66 | 25.70 | 25.62 | 25.69 | 25.68 | 267,400 |
26 Feb 2024 | 25.61 | 25.61 | 25.47 | 25.58 | 25.56 | 424,800 |
23 Feb 2024 | 25.64 | 25.64 | 25.53 | 25.60 | 25.59 | 290,000 |
22 Feb 2024 | 25.68 | 25.68 | 25.52 | 25.62 | 25.61 | 231,800 |
21 Feb 2024 | 25.49 | 25.50 | 25.30 | 25.41 | 25.40 | 254,400 |
20 Feb 2024 | 25.38 | 25.40 | 25.27 | 25.32 | 25.31 | 263,100 |
16 Feb 2024 | 25.24 | 25.35 | 25.15 | 25.27 | 25.26 | 198,000 |
15 Feb 2024 | 25.04 | 25.20 | 25.00 | 25.19 | 25.18 | 415,400 |
14 Feb 2024 | 24.90 | 24.98 | 24.86 | 24.98 | 24.97 | 281,700 |
13 Feb 2024 | 25.03 | 25.20 | 24.65 | 24.76 | 24.75 | 315,700 |
12 Feb 2024 | 25.24 | 25.35 | 25.22 | 25.29 | 25.28 | 330,600 |
09 Feb 2024 | 25.08 | 25.15 | 24.99 | 25.14 | 25.13 | 314,300 |
08 Feb 2024 | 25.09 | 25.12 | 24.99 | 25.09 | 25.08 | 352,500 |
07 Feb 2024 | 25.22 | 25.24 | 25.12 | 25.18 | 25.17 | 265,900 |
06 Feb 2024 | 25.03 | 25.18 | 24.98 | 25.18 | 25.17 | 295,700 |
05 Feb 2024 | 25.05 | 25.05 | 24.88 | 24.97 | 24.96 | 303,700 |
02 Feb 2024 | 25.28 | 25.29 | 25.16 | 25.25 | 25.24 | 295,700 |
01 Feb 2024 | 25.46 | 25.56 | 25.33 | 25.56 | 25.55 | 298,900 |
31 Jan 2024 | 25.52 | 25.65 | 25.30 | 25.37 | 25.36 | 248,400 |
30 Jan 2024 | 25.37 | 25.45 | 25.31 | 25.44 | 25.43 | 285,900 |
29 Jan 2024 | 25.42 | 25.51 | 25.29 | 25.49 | 25.48 | 216,400 |
26 Jan 2024 | 25.58 | 25.58 | 25.33 | 25.40 | 25.39 | 235,400 |
25 Jan 2024 | 25.37 | 25.40 | 25.25 | 25.40 | 25.39 | 389,100 |
24 Jan 2024 | 25.40 | 25.40 | 25.22 | 25.23 | 25.22 | 421,300 |
23 Jan 2024 | 25.03 | 25.05 | 24.91 | 25.04 | 25.03 | 221,500 |
22 Jan 2024 | 25.06 | 25.17 | 25.02 | 25.11 | 25.10 | 235,200 |
19 Jan 2024 | 24.89 | 24.93 | 24.73 | 24.93 | 24.92 | 356,800 |
18 Jan 2024 | 24.89 | 24.95 | 24.81 | 24.95 | 24.94 | 249,000 |
17 Jan 2024 | 24.67 | 24.74 | 24.57 | 24.73 | 24.72 | 287,900 |
16 Jan 2024 | 25.29 | 25.29 | 24.96 | 25.00 | 24.98 | 256,000 |
12 Jan 2024 | 25.56 | 25.69 | 25.44 | 25.51 | 25.50 | 259,300 |
11 Jan 2024 | 25.50 | 25.52 | 25.20 | 25.43 | 25.42 | 329,000 |
10 Jan 2024 | 25.50 | 25.56 | 25.46 | 25.52 | 25.51 | 318,200 |
09 Jan 2024 | 25.52 | 25.52 | 25.42 | 25.46 | 25.45 | 157,100 |
08 Jan 2024 | 25.49 | 25.70 | 25.43 | 25.69 | 25.68 | 287,300 |
05 Jan 2024 | 25.33 | 25.65 | 25.32 | 25.43 | 25.42 | 186,700 |
04 Jan 2024 | 25.37 | 25.52 | 25.33 | 25.42 | 25.41 | 230,600 |
03 Jan 2024 | 25.32 | 25.43 | 25.14 | 25.28 | 25.27 | 326,300 |
02 Jan 2024 | 25.69 | 25.69 | 25.51 | 25.55 | 25.54 | 219,300 |
29 Dec 2023 | 25.77 | 25.88 | 25.74 | 25.78 | 25.77 | 296,500 |
28 Dec 2023 | 25.83 | 25.93 | 25.78 | 25.79 | 25.78 | 242,800 |
27 Dec 2023 | 25.75 | 25.91 | 25.73 | 25.87 | 25.86 | 217,300 |
26 Dec 2023 | 25.70 | 25.77 | 25.65 | 25.75 | 25.74 | 325,100 |
22 Dec 2023 | 25.68 | 25.71 | 25.55 | 25.64 | 25.63 | 297,800 |
21 Dec 2023 | 25.38 | 25.51 | 25.32 | 25.51 | 25.50 | 402,900 |
20 Dec 2023 | 25.42 | 25.51 | 25.06 | 25.09 | 25.08 | 358,900 |
19 Dec 2023 | 25.26 | 25.32 | 25.18 | 25.32 | 25.31 | 321,100 |
19 Dec 2023 | 0.177 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |