Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 27.04 | 27.09 | 26.80 | 26.80 | 26.80 | 48,479 |
29 Apr 2024 | 27.14 | 27.25 | 26.93 | 27.22 | 27.22 | 31,800 |
26 Apr 2024 | 26.94 | 27.03 | 26.82 | 27.00 | 27.00 | 37,900 |
25 Apr 2024 | 26.55 | 26.77 | 26.35 | 26.71 | 26.71 | 27,900 |
24 Apr 2024 | 26.90 | 26.90 | 26.68 | 26.75 | 26.75 | 37,700 |
23 Apr 2024 | 26.63 | 26.86 | 26.58 | 26.80 | 26.80 | 30,400 |
22 Apr 2024 | 26.52 | 26.65 | 26.36 | 26.59 | 26.59 | 17,200 |
19 Apr 2024 | 26.40 | 26.45 | 26.25 | 26.39 | 26.39 | 38,700 |
18 Apr 2024 | 26.39 | 26.49 | 26.25 | 26.34 | 26.34 | 28,200 |
17 Apr 2024 | 26.45 | 26.45 | 26.24 | 26.36 | 26.36 | 33,400 |
16 Apr 2024 | 26.40 | 26.40 | 26.15 | 26.22 | 26.22 | 34,500 |
15 Apr 2024 | 26.99 | 26.99 | 26.56 | 26.60 | 26.60 | 29,400 |
12 Apr 2024 | 26.93 | 26.96 | 26.60 | 26.65 | 26.65 | 48,100 |
11 Apr 2024 | 26.95 | 27.07 | 26.83 | 27.00 | 27.00 | 49,600 |
10 Apr 2024 | 26.85 | 27.04 | 26.83 | 26.89 | 26.89 | 21,400 |
09 Apr 2024 | 27.37 | 27.37 | 27.12 | 27.20 | 27.20 | 22,300 |
08 Apr 2024 | 27.25 | 27.31 | 27.18 | 27.27 | 27.27 | 21,600 |
05 Apr 2024 | 26.98 | 27.11 | 26.81 | 27.10 | 27.10 | 36,500 |
04 Apr 2024 | 27.32 | 27.38 | 26.95 | 26.95 | 26.95 | 42,600 |
03 Apr 2024 | 26.95 | 27.26 | 26.93 | 27.24 | 27.24 | 98,600 |
02 Apr 2024 | 26.79 | 26.90 | 26.77 | 26.90 | 26.90 | 34,800 |
01 Apr 2024 | 27.02 | 27.11 | 26.84 | 26.97 | 26.97 | 31,300 |
28 Mar 2024 | 27.23 | 27.23 | 26.93 | 27.01 | 27.01 | 32,200 |
27 Mar 2024 | 26.93 | 27.09 | 26.90 | 26.94 | 26.94 | 35,400 |
26 Mar 2024 | 26.97 | 26.97 | 26.85 | 26.87 | 26.87 | 70,900 |
25 Mar 2024 | 26.90 | 26.99 | 26.70 | 26.89 | 26.89 | 21,200 |
22 Mar 2024 | 26.91 | 26.91 | 26.81 | 26.81 | 26.81 | 32,500 |
21 Mar 2024 | 27.10 | 27.13 | 26.97 | 27.00 | 27.00 | 31,900 |
21 Mar 2024 | 0.218 Dividend | |||||
20 Mar 2024 | 26.96 | 27.34 | 26.90 | 27.31 | 27.09 | 29,700 |
19 Mar 2024 | 27.04 | 27.16 | 26.93 | 26.94 | 26.72 | 44,800 |
18 Mar 2024 | 26.97 | 26.97 | 26.85 | 26.91 | 26.70 | 38,800 |
15 Mar 2024 | 26.84 | 26.97 | 26.84 | 26.87 | 26.66 | 40,100 |
14 Mar 2024 | 27.01 | 27.01 | 26.68 | 26.86 | 26.65 | 26,400 |
13 Mar 2024 | 26.94 | 27.07 | 26.93 | 27.00 | 26.78 | 21,400 |
12 Mar 2024 | 26.86 | 26.95 | 26.69 | 26.95 | 26.73 | 46,000 |
11 Mar 2024 | 26.84 | 26.86 | 26.66 | 26.84 | 26.63 | 22,100 |
08 Mar 2024 | 27.20 | 27.26 | 26.95 | 26.96 | 26.74 | 15,400 |
07 Mar 2024 | 27.03 | 27.10 | 26.91 | 26.91 | 26.70 | 51,600 |
06 Mar 2024 | 26.89 | 26.95 | 26.80 | 26.80 | 26.59 | 42,300 |
05 Mar 2024 | 26.57 | 26.72 | 26.56 | 26.64 | 26.43 | 35,400 |
04 Mar 2024 | 26.71 | 26.71 | 26.58 | 26.59 | 26.38 | 23,400 |
01 Mar 2024 | 26.67 | 26.81 | 26.63 | 26.78 | 26.57 | 49,300 |
29 Feb 2024 | 26.54 | 26.61 | 26.43 | 26.53 | 26.32 | 36,400 |
28 Feb 2024 | 26.33 | 26.41 | 26.25 | 26.38 | 26.17 | 28,500 |
27 Feb 2024 | 26.37 | 26.50 | 26.31 | 26.39 | 26.18 | 18,600 |
26 Feb 2024 | 26.39 | 26.46 | 26.30 | 26.40 | 26.19 | 37,300 |
23 Feb 2024 | 26.40 | 26.50 | 26.38 | 26.42 | 26.21 | 51,900 |
22 Feb 2024 | 26.46 | 26.50 | 26.34 | 26.44 | 26.23 | 58,900 |
21 Feb 2024 | 26.11 | 26.21 | 26.03 | 26.20 | 25.99 | 52,100 |
20 Feb 2024 | 26.12 | 26.14 | 25.97 | 26.09 | 25.88 | 20,200 |
16 Feb 2024 | 26.06 | 26.21 | 26.05 | 26.14 | 25.93 | 28,400 |
15 Feb 2024 | 25.74 | 26.05 | 25.74 | 26.05 | 25.84 | 22,900 |
14 Feb 2024 | 25.79 | 25.79 | 25.62 | 25.79 | 25.58 | 32,200 |
13 Feb 2024 | 25.64 | 25.67 | 25.36 | 25.52 | 25.32 | 26,600 |
12 Feb 2024 | 25.75 | 25.97 | 25.75 | 25.95 | 25.74 | 24,600 |
09 Feb 2024 | 25.63 | 25.73 | 25.56 | 25.73 | 25.52 | 29,000 |
08 Feb 2024 | 25.66 | 25.71 | 25.56 | 25.71 | 25.50 | 40,500 |
07 Feb 2024 | 25.72 | 25.72 | 25.57 | 25.63 | 25.43 | 78,200 |
06 Feb 2024 | 25.59 | 25.79 | 25.58 | 25.79 | 25.58 | 52,200 |
05 Feb 2024 | 25.58 | 25.66 | 25.35 | 25.56 | 25.36 | 487,900 |
02 Feb 2024 | 25.84 | 25.88 | 25.66 | 25.76 | 25.55 | 61,300 |
01 Feb 2024 | 26.16 | 26.28 | 26.01 | 26.14 | 25.93 | 107,100 |
31 Jan 2024 | 26.25 | 26.32 | 25.95 | 26.02 | 25.81 | 35,800 |
30 Jan 2024 | 26.06 | 26.17 | 26.00 | 26.12 | 25.91 | 32,700 |
29 Jan 2024 | 26.13 | 26.20 | 26.00 | 26.10 | 25.89 | 28,200 |
26 Jan 2024 | 26.13 | 26.20 | 26.01 | 26.09 | 25.88 | 26,600 |
25 Jan 2024 | 26.13 | 26.13 | 25.93 | 26.12 | 25.91 | 24,800 |
24 Jan 2024 | 26.12 | 26.13 | 25.95 | 25.95 | 25.74 | 30,700 |
23 Jan 2024 | 25.72 | 25.81 | 25.62 | 25.71 | 25.50 | 31,800 |
22 Jan 2024 | 25.76 | 25.83 | 25.73 | 25.76 | 25.55 | 51,200 |
19 Jan 2024 | 25.60 | 25.71 | 25.49 | 25.67 | 25.47 | 14,900 |
18 Jan 2024 | 25.51 | 25.60 | 25.45 | 25.60 | 25.40 | 50,000 |
17 Jan 2024 | 25.31 | 25.42 | 25.26 | 25.37 | 25.17 | 30,400 |
16 Jan 2024 | 25.90 | 25.90 | 25.56 | 25.62 | 25.42 | 20,800 |
12 Jan 2024 | 26.07 | 26.12 | 25.89 | 25.89 | 25.68 | 74,500 |
11 Jan 2024 | 25.85 | 25.91 | 25.60 | 25.78 | 25.57 | 22,800 |
10 Jan 2024 | 25.89 | 25.94 | 25.80 | 25.86 | 25.65 | 34,600 |
09 Jan 2024 | 25.78 | 25.85 | 25.64 | 25.70 | 25.49 | 51,600 |
08 Jan 2024 | 25.89 | 25.97 | 25.75 | 25.92 | 25.71 | 80,200 |
05 Jan 2024 | 25.82 | 26.06 | 25.82 | 25.84 | 25.63 | 26,500 |
04 Jan 2024 | 25.78 | 25.95 | 25.78 | 25.84 | 25.63 | 37,800 |
03 Jan 2024 | 25.59 | 25.70 | 25.50 | 25.67 | 25.47 | 37,700 |
02 Jan 2024 | 25.77 | 25.88 | 25.68 | 25.72 | 25.51 | 273,100 |
29 Dec 2023 | 25.73 | 25.87 | 25.73 | 25.78 | 25.57 | 48,600 |
28 Dec 2023 | 25.79 | 25.96 | 25.75 | 25.77 | 25.56 | 30,300 |
27 Dec 2023 | 25.81 | 25.96 | 25.76 | 25.90 | 25.69 | 54,900 |
26 Dec 2023 | 25.93 | 25.93 | 25.71 | 25.85 | 25.64 | 25,500 |
22 Dec 2023 | 25.83 | 25.89 | 25.72 | 25.76 | 25.55 | 39,700 |
21 Dec 2023 | 25.58 | 25.68 | 25.50 | 25.63 | 25.43 | 26,300 |
20 Dec 2023 | 25.50 | 25.59 | 25.17 | 25.24 | 25.04 | 33,700 |
19 Dec 2023 | 25.33 | 25.49 | 25.33 | 25.45 | 25.25 | 32,000 |
18 Dec 2023 | 25.24 | 25.29 | 25.10 | 25.16 | 24.96 | 54,200 |
15 Dec 2023 | 25.16 | 25.25 | 24.95 | 24.95 | 24.75 | 48,600 |
14 Dec 2023 | 25.10 | 25.22 | 25.10 | 25.22 | 25.02 | 22,100 |
14 Dec 2023 | 0.211 Dividend | |||||
13 Dec 2023 | 24.64 | 25.11 | 24.53 | 25.02 | 24.61 | 17,200 |
12 Dec 2023 | 24.61 | 24.68 | 24.50 | 24.64 | 24.24 | 50,300 |
11 Dec 2023 | 24.78 | 24.78 | 24.68 | 24.76 | 24.36 | 31,000 |
08 Dec 2023 | 24.61 | 24.84 | 24.61 | 24.76 | 24.36 | 34,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |