Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.76 | 27.00 | 26.23 | 26.71 | 26.71 | 882,174 |
01 May 2024 | 27.47 | 27.64 | 26.43 | 26.74 | 26.74 | 1,358,300 |
30 Apr 2024 | 29.28 | 29.28 | 27.26 | 27.33 | 27.33 | 1,363,900 |
29 Apr 2024 | 29.35 | 29.49 | 29.06 | 29.38 | 29.38 | 615,100 |
26 Apr 2024 | 29.00 | 29.54 | 28.73 | 29.34 | 29.34 | 811,800 |
25 Apr 2024 | 29.37 | 29.56 | 29.10 | 29.30 | 29.30 | 600,500 |
24 Apr 2024 | 29.57 | 29.69 | 29.27 | 29.50 | 29.50 | 695,000 |
23 Apr 2024 | 29.46 | 29.81 | 29.15 | 29.76 | 29.76 | 782,200 |
22 Apr 2024 | 29.67 | 30.13 | 29.41 | 29.61 | 29.61 | 731,900 |
19 Apr 2024 | 29.39 | 30.06 | 29.31 | 29.67 | 29.67 | 527,800 |
18 Apr 2024 | 30.22 | 30.22 | 29.31 | 29.45 | 29.45 | 720,700 |
17 Apr 2024 | 30.70 | 30.84 | 29.84 | 30.10 | 30.10 | 637,100 |
16 Apr 2024 | 30.74 | 30.85 | 30.12 | 30.50 | 30.50 | 949,900 |
15 Apr 2024 | 31.50 | 31.55 | 30.57 | 30.95 | 30.95 | 1,249,000 |
12 Apr 2024 | 31.95 | 32.09 | 31.15 | 31.63 | 31.63 | 1,140,700 |
11 Apr 2024 | 31.76 | 31.98 | 31.28 | 31.59 | 31.59 | 736,300 |
10 Apr 2024 | 31.14 | 31.68 | 30.96 | 31.47 | 31.47 | 826,800 |
09 Apr 2024 | 32.54 | 32.69 | 31.34 | 31.39 | 31.39 | 874,900 |
08 Apr 2024 | 33.10 | 33.27 | 32.28 | 32.37 | 32.37 | 959,800 |
05 Apr 2024 | 33.10 | 33.60 | 32.67 | 33.39 | 33.39 | 1,237,400 |
04 Apr 2024 | 32.04 | 33.18 | 32.04 | 32.80 | 32.80 | 1,401,100 |
03 Apr 2024 | 31.75 | 32.63 | 31.63 | 32.17 | 32.17 | 1,585,800 |
02 Apr 2024 | 30.86 | 31.69 | 30.50 | 31.61 | 31.61 | 1,319,800 |
01 Apr 2024 | 30.53 | 31.44 | 29.82 | 30.71 | 30.71 | 1,079,700 |
28 Mar 2024 | 30.70 | 30.84 | 30.06 | 30.74 | 30.74 | 1,488,500 |
27 Mar 2024 | 30.66 | 30.98 | 30.53 | 30.66 | 30.66 | 585,700 |
26 Mar 2024 | 30.78 | 31.09 | 30.46 | 30.56 | 30.56 | 814,700 |
25 Mar 2024 | 31.00 | 31.41 | 30.59 | 30.65 | 30.65 | 686,800 |
22 Mar 2024 | 30.72 | 30.77 | 30.31 | 30.74 | 30.74 | 704,900 |
21 Mar 2024 | 30.62 | 30.91 | 30.31 | 30.68 | 30.68 | 768,400 |
20 Mar 2024 | 29.98 | 30.62 | 29.88 | 30.59 | 30.59 | 1,101,500 |
19 Mar 2024 | 29.54 | 30.44 | 29.54 | 30.23 | 30.23 | 1,284,100 |
18 Mar 2024 | 29.63 | 30.09 | 29.13 | 29.63 | 29.63 | 1,310,000 |
15 Mar 2024 | 27.88 | 29.73 | 27.88 | 29.50 | 29.50 | 3,886,800 |
14 Mar 2024 | 27.25 | 27.88 | 26.83 | 27.67 | 27.67 | 1,169,800 |
13 Mar 2024 | 26.23 | 27.59 | 26.16 | 27.18 | 27.18 | 1,159,500 |
12 Mar 2024 | 26.43 | 26.47 | 25.75 | 25.87 | 25.87 | 1,104,800 |
11 Mar 2024 | 26.42 | 26.81 | 26.23 | 26.58 | 26.58 | 1,387,900 |
08 Mar 2024 | 26.01 | 26.70 | 25.91 | 26.50 | 26.50 | 1,924,700 |
07 Mar 2024 | 25.46 | 26.10 | 25.32 | 26.03 | 26.03 | 613,100 |
06 Mar 2024 | 25.54 | 25.78 | 24.66 | 25.28 | 25.28 | 1,051,600 |
05 Mar 2024 | 25.61 | 26.06 | 25.30 | 25.40 | 25.40 | 802,700 |
04 Mar 2024 | 25.63 | 26.42 | 25.42 | 25.64 | 25.64 | 890,700 |
01 Mar 2024 | 25.74 | 26.24 | 25.62 | 25.85 | 25.85 | 1,070,800 |
29 Feb 2024 | 24.57 | 25.75 | 24.55 | 25.51 | 25.51 | 1,577,600 |
29 Feb 2024 | 0.245 Dividend | |||||
28 Feb 2024 | 25.49 | 25.94 | 24.54 | 24.67 | 24.42 | 2,202,900 |
27 Feb 2024 | 26.69 | 28.37 | 25.55 | 25.72 | 25.46 | 2,387,800 |
26 Feb 2024 | 28.11 | 28.66 | 27.91 | 28.29 | 28.01 | 1,332,400 |
23 Feb 2024 | 27.36 | 28.37 | 27.19 | 28.26 | 27.98 | 823,700 |
22 Feb 2024 | 27.33 | 27.68 | 27.01 | 27.66 | 27.39 | 1,145,300 |
21 Feb 2024 | 27.58 | 27.99 | 27.43 | 27.78 | 27.50 | 1,099,400 |
20 Feb 2024 | 28.16 | 28.21 | 27.04 | 27.33 | 27.06 | 1,133,600 |
16 Feb 2024 | 28.67 | 28.84 | 28.16 | 28.32 | 28.04 | 640,100 |
15 Feb 2024 | 28.02 | 28.91 | 28.02 | 28.70 | 28.41 | 985,200 |
14 Feb 2024 | 28.17 | 28.23 | 27.45 | 28.07 | 27.79 | 731,900 |
13 Feb 2024 | 28.11 | 28.37 | 27.58 | 27.87 | 27.59 | 848,500 |
12 Feb 2024 | 28.47 | 28.82 | 28.27 | 28.33 | 28.05 | 878,500 |
09 Feb 2024 | 27.98 | 28.50 | 27.98 | 28.43 | 28.15 | 1,047,400 |
08 Feb 2024 | 27.29 | 28.26 | 27.25 | 28.11 | 27.83 | 696,000 |
07 Feb 2024 | 26.81 | 27.68 | 26.63 | 27.31 | 27.04 | 750,400 |
06 Feb 2024 | 27.21 | 27.80 | 26.60 | 26.66 | 26.40 | 807,300 |
05 Feb 2024 | 26.21 | 27.25 | 26.00 | 27.18 | 26.91 | 664,200 |
02 Feb 2024 | 26.84 | 26.99 | 26.20 | 26.50 | 26.24 | 847,300 |
01 Feb 2024 | 27.16 | 27.35 | 26.18 | 26.96 | 26.69 | 1,002,100 |
31 Jan 2024 | 27.98 | 28.05 | 27.02 | 27.03 | 26.76 | 1,085,200 |
30 Jan 2024 | 26.68 | 27.89 | 26.54 | 27.86 | 27.58 | 1,352,900 |
29 Jan 2024 | 26.57 | 27.00 | 26.22 | 26.98 | 26.71 | 792,800 |
26 Jan 2024 | 25.79 | 26.63 | 25.67 | 26.59 | 26.33 | 728,600 |
25 Jan 2024 | 25.52 | 25.82 | 25.29 | 25.77 | 25.51 | 788,800 |
24 Jan 2024 | 25.10 | 25.17 | 24.79 | 25.09 | 24.84 | 760,000 |
23 Jan 2024 | 24.74 | 25.06 | 24.45 | 24.99 | 24.74 | 1,063,300 |
22 Jan 2024 | 24.44 | 24.84 | 24.18 | 24.75 | 24.50 | 708,600 |
19 Jan 2024 | 24.22 | 24.43 | 23.85 | 24.41 | 24.17 | 717,300 |
18 Jan 2024 | 23.95 | 24.09 | 23.55 | 24.08 | 23.84 | 695,200 |
17 Jan 2024 | 24.22 | 24.46 | 23.82 | 23.93 | 23.69 | 905,400 |
16 Jan 2024 | 25.33 | 25.63 | 24.54 | 24.56 | 24.32 | 893,900 |
12 Jan 2024 | 25.62 | 25.75 | 25.17 | 25.36 | 25.11 | 644,200 |
11 Jan 2024 | 24.64 | 25.26 | 24.59 | 25.14 | 24.89 | 992,700 |
10 Jan 2024 | 25.20 | 25.25 | 24.41 | 24.52 | 24.28 | 799,800 |
09 Jan 2024 | 25.56 | 25.56 | 24.98 | 25.19 | 24.94 | 846,400 |
08 Jan 2024 | 25.76 | 25.84 | 24.99 | 25.68 | 25.42 | 986,800 |
05 Jan 2024 | 26.38 | 26.53 | 26.00 | 26.16 | 25.90 | 722,500 |
04 Jan 2024 | 26.88 | 27.18 | 26.01 | 26.12 | 25.86 | 697,200 |
03 Jan 2024 | 26.33 | 27.13 | 26.19 | 26.70 | 26.43 | 890,700 |
02 Jan 2024 | 25.80 | 26.46 | 25.79 | 26.37 | 26.11 | 704,400 |
29 Dec 2023 | 26.19 | 26.21 | 25.78 | 25.80 | 25.54 | 816,900 |
28 Dec 2023 | 26.36 | 26.60 | 26.07 | 26.13 | 25.87 | 520,200 |
27 Dec 2023 | 26.76 | 26.82 | 26.38 | 26.57 | 26.31 | 503,800 |
26 Dec 2023 | 26.87 | 26.98 | 26.52 | 26.72 | 26.45 | 781,800 |
22 Dec 2023 | 26.77 | 26.83 | 26.28 | 26.56 | 26.30 | 691,500 |
21 Dec 2023 | 26.45 | 26.74 | 25.99 | 26.47 | 26.21 | 739,800 |
20 Dec 2023 | 26.99 | 27.21 | 26.41 | 26.44 | 26.18 | 1,192,300 |
19 Dec 2023 | 27.26 | 27.38 | 26.88 | 27.03 | 26.76 | 1,323,600 |
18 Dec 2023 | 27.47 | 27.55 | 26.98 | 27.11 | 26.84 | 1,251,000 |
15 Dec 2023 | 27.34 | 27.42 | 26.69 | 27.06 | 26.79 | 1,904,500 |
14 Dec 2023 | 26.75 | 27.45 | 26.75 | 27.30 | 27.03 | 826,500 |
13 Dec 2023 | 25.47 | 26.38 | 25.34 | 26.35 | 26.09 | 781,400 |
12 Dec 2023 | 25.66 | 25.74 | 25.26 | 25.53 | 25.28 | 931,700 |
11 Dec 2023 | 25.85 | 26.23 | 25.73 | 25.92 | 25.66 | 817,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |