Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.54 | 27.46 | 27.31 | 27.40 | 27.40 | 56,193 |
02 May 2024 | 27.39 | 27.66 | 27.23 | 27.49 | 27.49 | 78,500 |
01 May 2024 | 27.14 | 27.26 | 27.06 | 27.19 | 27.19 | 46,800 |
30 Apr 2024 | 27.24 | 27.26 | 27.06 | 27.14 | 27.14 | 39,500 |
29 Apr 2024 | 27.18 | 27.27 | 27.13 | 27.27 | 27.27 | 29,700 |
26 Apr 2024 | 27.09 | 27.24 | 27.07 | 27.12 | 27.12 | 25,400 |
25 Apr 2024 | 27.03 | 27.21 | 26.88 | 27.19 | 27.19 | 24,900 |
24 Apr 2024 | 27.05 | 27.07 | 26.96 | 27.03 | 27.03 | 16,500 |
23 Apr 2024 | 26.94 | 27.03 | 26.91 | 27.02 | 27.02 | 34,800 |
22 Apr 2024 | 26.88 | 26.98 | 26.80 | 26.84 | 26.84 | 62,000 |
19 Apr 2024 | 26.68 | 26.78 | 26.68 | 26.71 | 26.71 | 45,300 |
18 Apr 2024 | 26.52 | 26.63 | 26.43 | 26.50 | 26.50 | 674,100 |
17 Apr 2024 | 26.67 | 26.67 | 26.51 | 26.57 | 26.57 | 25,100 |
16 Apr 2024 | 26.60 | 26.69 | 26.52 | 26.61 | 26.61 | 25,000 |
15 Apr 2024 | 26.79 | 26.86 | 26.57 | 26.60 | 26.60 | 28,500 |
12 Apr 2024 | 26.93 | 27.00 | 26.76 | 26.76 | 26.76 | 33,900 |
11 Apr 2024 | 27.05 | 27.23 | 26.98 | 27.13 | 27.13 | 39,100 |
10 Apr 2024 | 27.05 | 27.13 | 26.92 | 27.09 | 27.09 | 35,000 |
09 Apr 2024 | 27.23 | 27.25 | 27.10 | 27.23 | 27.23 | 53,100 |
08 Apr 2024 | 27.25 | 27.36 | 27.22 | 27.23 | 27.23 | 200,700 |
05 Apr 2024 | 27.02 | 27.13 | 26.97 | 27.12 | 27.12 | 31,600 |
04 Apr 2024 | 26.98 | 27.12 | 26.90 | 26.90 | 26.90 | 158,900 |
03 Apr 2024 | 26.82 | 26.97 | 26.81 | 26.95 | 26.95 | 70,200 |
02 Apr 2024 | 26.84 | 26.90 | 26.78 | 26.81 | 26.81 | 20,300 |
01 Apr 2024 | 26.84 | 26.95 | 26.70 | 26.74 | 26.74 | 37,600 |
28 Mar 2024 | 26.63 | 26.75 | 26.58 | 26.73 | 26.73 | 124,000 |
27 Mar 2024 | 26.50 | 26.50 | 26.41 | 26.46 | 26.46 | 38,200 |
26 Mar 2024 | 26.36 | 26.36 | 26.23 | 26.24 | 26.24 | 93,700 |
25 Mar 2024 | 26.21 | 26.26 | 26.06 | 26.25 | 26.25 | 31,600 |
22 Mar 2024 | 26.31 | 26.31 | 26.10 | 26.14 | 26.14 | 52,600 |
21 Mar 2024 | 26.33 | 26.36 | 26.18 | 26.25 | 26.25 | 109,700 |
20 Mar 2024 | 26.05 | 26.18 | 26.01 | 26.08 | 26.08 | 128,800 |
19 Mar 2024 | 26.15 | 26.18 | 26.01 | 26.04 | 26.04 | 111,700 |
18 Mar 2024 | 26.42 | 26.48 | 26.25 | 26.33 | 26.33 | 30,100 |
15 Mar 2024 | 26.41 | 26.47 | 26.25 | 26.25 | 26.25 | 36,200 |
14 Mar 2024 | 26.45 | 26.55 | 26.25 | 26.34 | 26.34 | 106,100 |
13 Mar 2024 | 26.33 | 26.33 | 26.08 | 26.20 | 26.20 | 106,100 |
12 Mar 2024 | 26.94 | 26.96 | 26.81 | 26.84 | 26.84 | 53,900 |
11 Mar 2024 | 27.06 | 27.06 | 26.92 | 26.95 | 26.95 | 32,700 |
08 Mar 2024 | 27.30 | 27.34 | 27.19 | 27.22 | 27.22 | 69,800 |
07 Mar 2024 | 27.20 | 27.27 | 27.13 | 27.26 | 27.26 | 42,100 |
06 Mar 2024 | 27.10 | 27.13 | 27.00 | 27.10 | 27.10 | 43,100 |
05 Mar 2024 | 27.09 | 27.09 | 26.95 | 26.95 | 26.95 | 46,100 |
04 Mar 2024 | 27.09 | 27.10 | 27.00 | 27.05 | 27.05 | 49,800 |
01 Mar 2024 | 27.02 | 27.11 | 26.98 | 27.08 | 27.08 | 57,600 |
29 Feb 2024 | 26.72 | 26.75 | 26.57 | 26.63 | 26.63 | 95,300 |
28 Feb 2024 | 26.73 | 26.73 | 26.50 | 26.59 | 26.59 | 40,500 |
27 Feb 2024 | 26.88 | 26.91 | 26.80 | 26.91 | 26.91 | 35,900 |
26 Feb 2024 | 26.89 | 26.93 | 26.85 | 26.87 | 26.87 | 43,000 |
23 Feb 2024 | 26.99 | 27.03 | 26.95 | 27.01 | 27.01 | 44,800 |
22 Feb 2024 | 26.90 | 26.98 | 26.82 | 26.95 | 26.95 | 33,800 |
21 Feb 2024 | 26.75 | 26.75 | 26.64 | 26.68 | 26.68 | 64,700 |
20 Feb 2024 | 26.94 | 26.99 | 26.89 | 26.97 | 26.97 | 63,700 |
16 Feb 2024 | 26.78 | 26.87 | 26.76 | 26.82 | 26.82 | 34,800 |
15 Feb 2024 | 26.70 | 26.81 | 26.66 | 26.74 | 26.74 | 39,300 |
14 Feb 2024 | 26.49 | 26.61 | 26.42 | 26.51 | 26.51 | 48,600 |
13 Feb 2024 | 26.15 | 26.21 | 25.99 | 26.05 | 26.05 | 35,300 |
12 Feb 2024 | 26.28 | 26.38 | 26.21 | 26.29 | 26.29 | 62,900 |
09 Feb 2024 | 26.58 | 26.58 | 26.39 | 26.57 | 26.57 | 47,500 |
08 Feb 2024 | 26.61 | 26.61 | 26.41 | 26.50 | 26.50 | 80,300 |
07 Feb 2024 | 26.69 | 26.76 | 26.65 | 26.73 | 26.73 | 46,100 |
06 Feb 2024 | 26.59 | 26.74 | 26.59 | 26.65 | 26.65 | 73,700 |
05 Feb 2024 | 26.26 | 26.33 | 26.20 | 26.26 | 26.26 | 77,300 |
02 Feb 2024 | 26.24 | 26.35 | 26.17 | 26.34 | 26.34 | 245,300 |
01 Feb 2024 | 26.16 | 26.30 | 26.12 | 26.27 | 26.27 | 72,400 |
31 Jan 2024 | 26.15 | 26.22 | 26.04 | 26.13 | 26.13 | 40,700 |
30 Jan 2024 | 25.95 | 26.02 | 25.85 | 25.95 | 25.95 | 27,900 |
29 Jan 2024 | 26.07 | 26.23 | 26.07 | 26.21 | 26.21 | 64,700 |
26 Jan 2024 | 25.71 | 25.88 | 25.70 | 25.72 | 25.72 | 88,400 |
25 Jan 2024 | 25.81 | 25.85 | 25.73 | 25.85 | 25.85 | 155,700 |
24 Jan 2024 | 25.78 | 25.87 | 25.75 | 25.80 | 25.80 | 82,000 |
23 Jan 2024 | 25.40 | 25.50 | 25.40 | 25.40 | 25.40 | 113,900 |
22 Jan 2024 | 25.95 | 26.17 | 25.95 | 26.11 | 26.11 | 79,800 |
19 Jan 2024 | 25.88 | 26.03 | 25.81 | 26.00 | 26.00 | 48,900 |
18 Jan 2024 | 25.59 | 25.67 | 25.57 | 25.64 | 25.64 | 55,300 |
17 Jan 2024 | 25.62 | 25.66 | 25.53 | 25.57 | 25.57 | 84,100 |
16 Jan 2024 | 26.17 | 26.17 | 25.95 | 25.95 | 25.95 | 79,800 |
12 Jan 2024 | 26.18 | 26.23 | 26.12 | 26.20 | 26.20 | 22,800 |
11 Jan 2024 | 25.77 | 25.87 | 25.68 | 25.87 | 25.87 | 24,200 |
10 Jan 2024 | 25.80 | 25.80 | 25.66 | 25.73 | 25.73 | 16,900 |
09 Jan 2024 | 25.54 | 25.64 | 25.52 | 25.61 | 25.61 | 37,400 |
08 Jan 2024 | 25.58 | 25.71 | 25.43 | 25.70 | 25.70 | 25,800 |
05 Jan 2024 | 25.74 | 25.89 | 25.70 | 25.77 | 25.77 | 60,500 |
04 Jan 2024 | 25.70 | 25.75 | 25.62 | 25.67 | 25.67 | 58,200 |
03 Jan 2024 | 25.44 | 25.47 | 25.36 | 25.45 | 25.45 | 35,800 |
02 Jan 2024 | 25.54 | 25.59 | 25.50 | 25.51 | 25.51 | 86,600 |
29 Dec 2023 | 25.67 | 25.68 | 25.55 | 25.60 | 25.60 | 36,900 |
28 Dec 2023 | 25.70 | 25.76 | 25.61 | 25.73 | 25.73 | 46,200 |
27 Dec 2023 | 25.55 | 25.63 | 25.52 | 25.55 | 25.55 | 83,100 |
26 Dec 2023 | 25.44 | 25.47 | 25.34 | 25.40 | 25.40 | 35,300 |
22 Dec 2023 | 25.28 | 25.40 | 25.23 | 25.32 | 25.32 | 168,100 |
21 Dec 2023 | 24.96 | 25.10 | 24.92 | 25.09 | 25.09 | 55,900 |
20 Dec 2023 | 24.93 | 24.93 | 24.65 | 24.65 | 24.65 | 124,500 |
19 Dec 2023 | 25.29 | 25.43 | 25.29 | 25.39 | 25.39 | 62,300 |
18 Dec 2023 | 24.89 | 25.37 | 24.81 | 25.31 | 25.31 | 364,100 |
18 Dec 2023 | 0.427 Dividend | |||||
15 Dec 2023 | 25.71 | 25.74 | 25.60 | 25.60 | 25.17 | 31,500 |
14 Dec 2023 | 25.50 | 25.65 | 25.50 | 25.59 | 25.16 | 37,800 |
13 Dec 2023 | 25.06 | 25.39 | 25.00 | 25.39 | 24.97 | 45,900 |
12 Dec 2023 | 25.00 | 25.06 | 24.87 | 25.04 | 24.62 | 54,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |