Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 27.15 | 27.17 | 27.03 | 27.17 | 27.17 | 77,800 |
08 May 2024 | 26.88 | 27.10 | 26.86 | 27.06 | 27.06 | 88,800 |
07 May 2024 | 27.00 | 27.18 | 26.99 | 27.11 | 27.11 | 108,400 |
06 May 2024 | 26.98 | 27.16 | 26.98 | 27.08 | 27.08 | 122,500 |
03 May 2024 | 26.96 | 26.97 | 26.86 | 26.90 | 26.90 | 133,400 |
02 May 2024 | 26.85 | 26.95 | 26.74 | 26.88 | 26.88 | 7,421,300 |
01 May 2024 | 27.13 | 27.25 | 26.82 | 26.82 | 26.82 | 173,400 |
30 Apr 2024 | 27.49 | 27.50 | 27.22 | 27.33 | 27.33 | 131,000 |
29 Apr 2024 | 27.83 | 27.86 | 27.66 | 27.69 | 27.69 | 1,855,900 |
26 Apr 2024 | 27.93 | 27.93 | 27.75 | 27.82 | 27.82 | 47,800 |
25 Apr 2024 | 27.57 | 27.82 | 27.52 | 27.81 | 27.81 | 1,434,300 |
24 Apr 2024 | 27.63 | 27.73 | 27.57 | 27.66 | 27.66 | 138,900 |
23 Apr 2024 | 27.26 | 27.66 | 27.26 | 27.63 | 27.63 | 202,600 |
22 Apr 2024 | 27.29 | 27.51 | 27.25 | 27.50 | 27.50 | 46,300 |
19 Apr 2024 | 27.37 | 27.59 | 27.37 | 27.48 | 27.48 | 181,800 |
18 Apr 2024 | 27.40 | 27.47 | 27.28 | 27.33 | 27.33 | 61,900 |
17 Apr 2024 | 27.62 | 27.77 | 27.33 | 27.39 | 27.39 | 66,500 |
16 Apr 2024 | 27.77 | 27.85 | 27.66 | 27.79 | 27.79 | 279,300 |
15 Apr 2024 | 27.79 | 27.89 | 27.59 | 27.84 | 27.84 | 316,500 |
12 Apr 2024 | 28.13 | 28.22 | 27.74 | 27.76 | 27.76 | 687,900 |
11 Apr 2024 | 27.80 | 27.80 | 27.61 | 27.80 | 27.80 | 300,400 |
10 Apr 2024 | 27.74 | 27.86 | 27.56 | 27.85 | 27.85 | 136,800 |
09 Apr 2024 | 27.87 | 27.91 | 27.66 | 27.70 | 27.70 | 86,000 |
08 Apr 2024 | 27.96 | 27.99 | 27.66 | 27.86 | 27.86 | 386,800 |
05 Apr 2024 | 27.94 | 28.07 | 27.84 | 27.90 | 27.90 | 79,800 |
04 Apr 2024 | 27.61 | 27.95 | 27.52 | 27.84 | 27.84 | 112,500 |
03 Apr 2024 | 27.60 | 27.69 | 27.56 | 27.67 | 27.67 | 169,700 |
02 Apr 2024 | 27.37 | 27.46 | 27.27 | 27.43 | 27.43 | 58,300 |
01 Apr 2024 | 26.83 | 27.90 | 26.83 | 27.16 | 27.16 | 165,100 |
28 Mar 2024 | 26.81 | 27.06 | 26.79 | 27.00 | 27.00 | 93,100 |
27 Mar 2024 | 26.55 | 26.70 | 26.55 | 26.69 | 26.69 | 67,100 |
26 Mar 2024 | 26.88 | 26.88 | 26.65 | 26.66 | 26.66 | 58,000 |
25 Mar 2024 | 26.74 | 26.98 | 26.74 | 26.86 | 26.86 | 94,300 |
22 Mar 2024 | 26.73 | 26.73 | 26.57 | 26.62 | 26.62 | 89,100 |
21 Mar 2024 | 26.76 | 26.76 | 26.58 | 26.71 | 26.71 | 128,200 |
20 Mar 2024 | 26.71 | 26.80 | 26.60 | 26.78 | 26.78 | 85,000 |
19 Mar 2024 | 26.93 | 27.02 | 26.90 | 26.97 | 26.97 | 77,500 |
18 Mar 2024 | 26.75 | 26.99 | 26.73 | 26.94 | 26.94 | 98,800 |
15 Mar 2024 | 26.49 | 26.66 | 26.45 | 26.61 | 26.61 | 65,200 |
14 Mar 2024 | 26.47 | 26.60 | 26.44 | 26.51 | 26.51 | 200,000 |
13 Mar 2024 | 26.26 | 26.40 | 26.23 | 26.36 | 26.36 | 90,000 |
12 Mar 2024 | 25.94 | 26.09 | 25.88 | 25.97 | 25.97 | 96,300 |
11 Mar 2024 | 25.78 | 26.04 | 25.72 | 26.00 | 26.00 | 106,000 |
08 Mar 2024 | 25.88 | 25.92 | 25.71 | 25.83 | 25.83 | 146,400 |
07 Mar 2024 | 25.82 | 26.05 | 25.79 | 25.97 | 25.97 | 83,300 |
06 Mar 2024 | 25.84 | 25.96 | 25.81 | 25.81 | 25.81 | 110,800 |
05 Mar 2024 | 25.75 | 25.80 | 25.64 | 25.67 | 25.67 | 157,500 |
04 Mar 2024 | 25.92 | 25.94 | 25.76 | 25.81 | 25.81 | 84,100 |
01 Mar 2024 | 25.76 | 25.93 | 25.73 | 25.81 | 25.81 | 149,100 |
29 Feb 2024 | 25.60 | 25.76 | 25.55 | 25.63 | 25.63 | 63,200 |
28 Feb 2024 | 25.78 | 25.82 | 25.61 | 25.63 | 25.63 | 102,600 |
27 Feb 2024 | 25.76 | 25.85 | 25.76 | 25.82 | 25.82 | 95,300 |
26 Feb 2024 | 25.49 | 25.76 | 25.49 | 25.69 | 25.69 | 81,100 |
23 Feb 2024 | 25.52 | 25.57 | 25.45 | 25.48 | 25.48 | 265,600 |
22 Feb 2024 | 25.56 | 25.79 | 25.54 | 25.76 | 25.76 | 230,800 |
21 Feb 2024 | 25.57 | 25.72 | 25.57 | 25.67 | 25.67 | 914,200 |
20 Feb 2024 | 25.74 | 25.75 | 25.53 | 25.65 | 25.65 | 94,000 |
16 Feb 2024 | 25.64 | 25.77 | 25.61 | 25.74 | 25.74 | 65,200 |
15 Feb 2024 | 25.57 | 25.82 | 25.57 | 25.69 | 25.69 | 95,600 |
14 Feb 2024 | 25.84 | 25.93 | 25.56 | 25.56 | 25.56 | 115,500 |
13 Feb 2024 | 25.87 | 25.94 | 25.78 | 25.81 | 25.81 | 119,100 |
12 Feb 2024 | 25.84 | 25.94 | 25.82 | 25.89 | 25.89 | 558,200 |
09 Feb 2024 | 25.87 | 25.96 | 25.80 | 25.89 | 25.89 | 157,600 |
08 Feb 2024 | 25.64 | 25.82 | 25.64 | 25.80 | 25.80 | 225,800 |
07 Feb 2024 | 25.47 | 25.57 | 25.45 | 25.57 | 25.57 | 98,800 |
06 Feb 2024 | 25.37 | 25.50 | 25.35 | 25.42 | 25.42 | 84,900 |
05 Feb 2024 | 25.24 | 25.35 | 25.11 | 25.35 | 25.35 | 288,000 |
02 Feb 2024 | 25.25 | 25.31 | 25.15 | 25.23 | 25.23 | 120,100 |
01 Feb 2024 | 25.79 | 25.88 | 25.40 | 25.48 | 25.48 | 155,700 |
31 Jan 2024 | 25.98 | 26.00 | 25.74 | 25.79 | 25.79 | 99,700 |
30 Jan 2024 | 25.82 | 26.07 | 25.81 | 26.06 | 26.06 | 117,500 |
29 Jan 2024 | 25.93 | 25.93 | 25.77 | 25.89 | 25.89 | 107,300 |
26 Jan 2024 | 25.84 | 26.06 | 25.67 | 26.06 | 26.06 | 514,500 |
25 Jan 2024 | 25.78 | 25.93 | 25.67 | 25.89 | 25.89 | 227,600 |
24 Jan 2024 | 25.52 | 25.66 | 25.45 | 25.64 | 25.64 | 151,200 |
23 Jan 2024 | 25.28 | 25.48 | 25.28 | 25.43 | 25.43 | 100,900 |
22 Jan 2024 | 25.09 | 25.39 | 25.09 | 25.28 | 25.28 | 283,600 |
19 Jan 2024 | 25.27 | 25.33 | 25.07 | 25.12 | 25.12 | 122,300 |
18 Jan 2024 | 24.99 | 25.22 | 24.91 | 25.18 | 25.18 | 170,300 |
17 Jan 2024 | 24.81 | 25.01 | 24.80 | 25.01 | 25.01 | 168,400 |
16 Jan 2024 | 25.24 | 25.24 | 24.99 | 25.00 | 25.00 | 159,100 |
12 Jan 2024 | 25.48 | 25.55 | 25.11 | 25.19 | 25.19 | 115,000 |
11 Jan 2024 | 25.27 | 25.30 | 25.07 | 25.15 | 25.15 | 148,000 |
10 Jan 2024 | 25.17 | 25.22 | 24.87 | 24.94 | 24.94 | 188,400 |
09 Jan 2024 | 25.01 | 25.17 | 24.91 | 25.06 | 25.06 | 194,000 |
08 Jan 2024 | 24.79 | 24.91 | 24.64 | 24.85 | 24.85 | 210,000 |
05 Jan 2024 | 25.22 | 25.36 | 25.16 | 25.23 | 25.23 | 135,200 |
04 Jan 2024 | 25.21 | 25.23 | 24.92 | 25.06 | 25.06 | 693,600 |
03 Jan 2024 | 25.02 | 25.27 | 25.00 | 25.23 | 25.23 | 182,100 |
02 Jan 2024 | 25.18 | 25.19 | 24.83 | 24.85 | 24.85 | 185,800 |
29 Dec 2023 | 25.22 | 25.26 | 25.02 | 25.07 | 25.07 | 210,600 |
28 Dec 2023 | 25.44 | 25.53 | 25.17 | 25.18 | 25.18 | 399,900 |
27 Dec 2023 | 25.70 | 25.74 | 25.48 | 25.49 | 25.49 | 384,700 |
26 Dec 2023 | 24.57 | 25.73 | 24.14 | 25.61 | 25.61 | 659,800 |
22 Dec 2023 | 25.50 | 25.60 | 25.32 | 25.34 | 25.34 | 312,500 |
21 Dec 2023 | 25.31 | 25.48 | 25.31 | 25.47 | 25.47 | 452,800 |
20 Dec 2023 | 25.73 | 25.77 | 25.39 | 25.39 | 25.39 | 255,600 |
20 Dec 2023 | 1.302 Dividend | |||||
19 Dec 2023 | 26.79 | 27.00 | 26.77 | 27.00 | 25.70 | 462,400 |
18 Dec 2023 | 26.89 | 27.07 | 26.67 | 26.74 | 25.45 | 266,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |