Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.34 | 28.33 | 28.17 | 28.31 | 28.31 | 379,851 |
02 May 2024 | 28.05 | 28.19 | 27.94 | 28.14 | 28.14 | 289,800 |
01 May 2024 | 27.77 | 28.05 | 27.69 | 27.72 | 27.72 | 198,000 |
30 Apr 2024 | 28.05 | 28.11 | 27.79 | 27.82 | 27.82 | 435,300 |
29 Apr 2024 | 28.12 | 28.21 | 28.08 | 28.16 | 28.16 | 164,000 |
26 Apr 2024 | 27.91 | 28.03 | 27.88 | 28.00 | 28.00 | 308,800 |
25 Apr 2024 | 27.62 | 27.86 | 27.55 | 27.81 | 27.81 | 337,000 |
24 Apr 2024 | 27.92 | 27.95 | 27.79 | 27.92 | 27.92 | 271,500 |
23 Apr 2024 | 27.79 | 27.96 | 27.74 | 27.94 | 27.94 | 215,200 |
22 Apr 2024 | 27.56 | 27.81 | 27.52 | 27.72 | 27.72 | 237,100 |
19 Apr 2024 | 27.32 | 27.45 | 27.30 | 27.39 | 27.39 | 191,300 |
18 Apr 2024 | 27.34 | 27.46 | 27.24 | 27.27 | 27.27 | 147,600 |
17 Apr 2024 | 27.35 | 27.42 | 27.18 | 27.27 | 27.27 | 388,600 |
16 Apr 2024 | 27.30 | 27.34 | 27.15 | 27.21 | 27.21 | 303,000 |
15 Apr 2024 | 28.02 | 28.08 | 27.59 | 27.64 | 27.64 | 228,600 |
12 Apr 2024 | 27.88 | 27.97 | 27.64 | 27.66 | 27.66 | 244,300 |
11 Apr 2024 | 28.15 | 28.15 | 27.79 | 28.05 | 28.05 | 242,900 |
10 Apr 2024 | 28.08 | 28.20 | 27.95 | 28.06 | 28.06 | 267,800 |
09 Apr 2024 | 28.54 | 28.58 | 28.33 | 28.41 | 28.41 | 159,200 |
08 Apr 2024 | 28.35 | 28.44 | 28.33 | 28.37 | 28.37 | 166,000 |
05 Apr 2024 | 28.04 | 28.19 | 28.00 | 28.14 | 28.14 | 152,700 |
04 Apr 2024 | 28.50 | 28.51 | 28.07 | 28.10 | 28.10 | 305,600 |
03 Apr 2024 | 28.02 | 28.26 | 28.02 | 28.22 | 28.22 | 344,800 |
02 Apr 2024 | 27.94 | 27.97 | 27.88 | 27.95 | 27.95 | 205,800 |
01 Apr 2024 | 28.15 | 28.15 | 27.97 | 28.01 | 28.01 | 238,000 |
28 Mar 2024 | 28.21 | 28.30 | 28.20 | 28.23 | 28.23 | 830,200 |
27 Mar 2024 | 28.12 | 28.27 | 28.10 | 28.27 | 28.27 | 687,500 |
26 Mar 2024 | 28.14 | 28.16 | 28.05 | 28.06 | 28.06 | 423,000 |
25 Mar 2024 | 27.98 | 28.12 | 27.98 | 28.01 | 28.01 | 564,100 |
22 Mar 2024 | 28.14 | 28.16 | 28.05 | 28.07 | 28.07 | 309,600 |
21 Mar 2024 | 28.12 | 28.18 | 28.07 | 28.07 | 28.07 | 203,100 |
20 Mar 2024 | 27.73 | 28.09 | 27.73 | 28.07 | 28.07 | 154,700 |
19 Mar 2024 | 27.73 | 27.85 | 27.70 | 27.79 | 27.79 | 164,000 |
18 Mar 2024 | 27.76 | 27.76 | 27.67 | 27.70 | 27.70 | 132,800 |
15 Mar 2024 | 27.67 | 27.72 | 27.57 | 27.67 | 27.67 | 258,300 |
14 Mar 2024 | 27.69 | 27.69 | 27.34 | 27.45 | 27.45 | 394,500 |
13 Mar 2024 | 27.59 | 27.72 | 27.59 | 27.68 | 27.68 | 140,800 |
12 Mar 2024 | 27.55 | 27.68 | 27.47 | 27.68 | 27.68 | 162,900 |
11 Mar 2024 | 27.41 | 27.49 | 27.33 | 27.48 | 27.48 | 220,000 |
08 Mar 2024 | 27.78 | 27.84 | 27.65 | 27.70 | 27.70 | 639,400 |
07 Mar 2024 | 27.60 | 27.73 | 27.60 | 27.70 | 27.70 | 110,500 |
06 Mar 2024 | 27.48 | 27.58 | 27.45 | 27.50 | 27.50 | 171,000 |
05 Mar 2024 | 27.18 | 27.32 | 27.14 | 27.20 | 27.20 | 134,500 |
04 Mar 2024 | 27.08 | 27.16 | 27.07 | 27.10 | 27.10 | 149,700 |
01 Mar 2024 | 27.12 | 27.21 | 27.01 | 27.19 | 27.19 | 260,100 |
29 Feb 2024 | 27.05 | 27.08 | 26.83 | 26.95 | 26.95 | 375,700 |
28 Feb 2024 | 26.87 | 26.92 | 26.86 | 26.87 | 26.87 | 191,300 |
27 Feb 2024 | 26.93 | 27.03 | 26.93 | 27.00 | 27.00 | 148,100 |
26 Feb 2024 | 26.98 | 26.99 | 26.83 | 26.89 | 26.89 | 248,300 |
23 Feb 2024 | 26.92 | 27.00 | 26.92 | 26.97 | 26.97 | 392,800 |
22 Feb 2024 | 26.86 | 26.91 | 26.80 | 26.88 | 26.88 | 415,300 |
21 Feb 2024 | 26.55 | 26.62 | 26.50 | 26.61 | 26.61 | 176,900 |
20 Feb 2024 | 26.60 | 26.66 | 26.54 | 26.59 | 26.59 | 288,700 |
16 Feb 2024 | 26.43 | 26.56 | 26.40 | 26.45 | 26.45 | 435,900 |
15 Feb 2024 | 26.18 | 26.45 | 26.18 | 26.43 | 26.43 | 379,700 |
14 Feb 2024 | 26.05 | 26.16 | 26.02 | 26.13 | 26.13 | 422,500 |
13 Feb 2024 | 26.14 | 26.15 | 25.85 | 25.93 | 25.93 | 245,000 |
12 Feb 2024 | 26.20 | 26.34 | 26.14 | 26.28 | 26.28 | 258,100 |
09 Feb 2024 | 26.10 | 26.16 | 26.00 | 26.15 | 26.15 | 231,000 |
08 Feb 2024 | 26.16 | 26.17 | 26.04 | 26.14 | 26.14 | 310,700 |
07 Feb 2024 | 26.32 | 26.33 | 26.20 | 26.27 | 26.27 | 453,000 |
06 Feb 2024 | 26.10 | 26.27 | 26.10 | 26.26 | 26.26 | 267,600 |
05 Feb 2024 | 26.14 | 26.18 | 26.00 | 26.12 | 26.12 | 233,000 |
02 Feb 2024 | 26.35 | 26.36 | 26.22 | 26.33 | 26.33 | 252,200 |
01 Feb 2024 | 26.40 | 26.52 | 26.28 | 26.51 | 26.51 | 235,000 |
31 Jan 2024 | 26.60 | 26.65 | 26.31 | 26.32 | 26.32 | 330,100 |
30 Jan 2024 | 26.41 | 26.47 | 26.33 | 26.46 | 26.46 | 233,400 |
29 Jan 2024 | 26.32 | 26.45 | 26.26 | 26.42 | 26.42 | 289,600 |
26 Jan 2024 | 26.35 | 26.38 | 26.29 | 26.32 | 26.32 | 1,555,500 |
25 Jan 2024 | 26.34 | 26.34 | 26.16 | 26.30 | 26.30 | 365,400 |
24 Jan 2024 | 26.44 | 26.48 | 26.30 | 26.31 | 26.31 | 429,800 |
23 Jan 2024 | 26.12 | 26.19 | 26.07 | 26.16 | 26.16 | 284,700 |
22 Jan 2024 | 26.24 | 26.32 | 26.20 | 26.26 | 26.26 | 334,500 |
19 Jan 2024 | 26.04 | 26.13 | 25.92 | 26.13 | 26.13 | 471,900 |
18 Jan 2024 | 26.04 | 26.14 | 25.98 | 26.12 | 26.12 | 546,200 |
17 Jan 2024 | 25.90 | 25.95 | 25.81 | 25.93 | 25.93 | 356,200 |
16 Jan 2024 | 26.33 | 26.35 | 26.16 | 26.19 | 26.19 | 325,400 |
12 Jan 2024 | 26.67 | 26.75 | 26.54 | 26.57 | 26.57 | 225,400 |
11 Jan 2024 | 26.62 | 26.65 | 26.34 | 26.52 | 26.52 | 158,500 |
10 Jan 2024 | 26.55 | 26.62 | 26.52 | 26.59 | 26.59 | 345,400 |
09 Jan 2024 | 26.49 | 26.50 | 26.41 | 26.43 | 26.43 | 205,600 |
08 Jan 2024 | 26.55 | 26.77 | 26.52 | 26.75 | 26.75 | 306,700 |
05 Jan 2024 | 26.47 | 26.76 | 26.46 | 26.55 | 26.55 | 184,800 |
04 Jan 2024 | 26.36 | 26.54 | 26.36 | 26.43 | 26.43 | 263,400 |
03 Jan 2024 | 26.17 | 26.34 | 26.11 | 26.26 | 26.26 | 337,200 |
02 Jan 2024 | 26.36 | 26.51 | 26.35 | 26.38 | 26.38 | 426,100 |
29 Dec 2023 | 26.48 | 26.60 | 26.46 | 26.51 | 26.51 | 176,700 |
28 Dec 2023 | 26.56 | 26.60 | 26.48 | 26.50 | 26.50 | 392,000 |
27 Dec 2023 | 26.48 | 26.58 | 26.46 | 26.56 | 26.56 | 443,100 |
26 Dec 2023 | 26.31 | 26.50 | 26.31 | 26.46 | 26.46 | 417,100 |
22 Dec 2023 | 26.34 | 26.47 | 26.30 | 26.37 | 26.37 | 610,100 |
21 Dec 2023 | 26.10 | 26.25 | 26.05 | 26.23 | 26.23 | 340,700 |
20 Dec 2023 | 26.06 | 26.14 | 25.78 | 25.81 | 25.81 | 608,100 |
20 Dec 2023 | 0.611 Dividend | |||||
19 Dec 2023 | 26.59 | 26.68 | 26.58 | 26.67 | 26.06 | 405,000 |
18 Dec 2023 | 26.49 | 26.50 | 26.39 | 26.43 | 25.82 | 219,200 |
15 Dec 2023 | 26.53 | 26.56 | 26.36 | 26.38 | 25.77 | 352,600 |
14 Dec 2023 | 26.58 | 26.79 | 26.54 | 26.72 | 26.11 | 743,200 |
13 Dec 2023 | 26.14 | 26.52 | 26.02 | 26.52 | 25.91 | 698,300 |
12 Dec 2023 | 26.17 | 26.22 | 26.09 | 26.21 | 25.61 | 199,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |