Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 27.57 | 27.88 | 27.56 | 27.74 | 27.74 | 118,595 |
01 May 2024 | 27.71 | 27.71 | 27.38 | 27.38 | 27.38 | 29,300 |
30 Apr 2024 | 28.03 | 28.03 | 27.60 | 27.60 | 27.60 | 33,100 |
29 Apr 2024 | 28.01 | 28.06 | 27.95 | 28.05 | 28.05 | 30,100 |
26 Apr 2024 | 27.98 | 28.00 | 27.86 | 27.94 | 27.94 | 31,300 |
25 Apr 2024 | 27.78 | 28.07 | 27.76 | 28.02 | 28.02 | 14,400 |
24 Apr 2024 | 27.79 | 27.93 | 27.57 | 27.89 | 27.89 | 24,800 |
23 Apr 2024 | 27.65 | 27.83 | 27.59 | 27.74 | 27.74 | 43,000 |
22 Apr 2024 | 27.47 | 27.80 | 27.42 | 27.69 | 27.69 | 64,100 |
19 Apr 2024 | 27.04 | 27.64 | 27.04 | 27.52 | 27.52 | 2,275,600 |
18 Apr 2024 | 26.89 | 27.08 | 26.84 | 27.04 | 27.04 | 16,200 |
17 Apr 2024 | 26.63 | 26.89 | 26.63 | 26.82 | 26.82 | 12,100 |
16 Apr 2024 | 26.58 | 26.70 | 26.56 | 26.63 | 26.63 | 18,500 |
15 Apr 2024 | 27.22 | 27.24 | 26.85 | 26.88 | 26.88 | 18,400 |
12 Apr 2024 | 27.41 | 27.61 | 27.07 | 27.18 | 27.18 | 27,800 |
11 Apr 2024 | 27.50 | 27.50 | 27.19 | 27.43 | 27.43 | 26,000 |
10 Apr 2024 | 27.44 | 27.53 | 27.36 | 27.53 | 27.53 | 19,800 |
09 Apr 2024 | 27.76 | 27.82 | 27.66 | 27.75 | 27.75 | 9,000 |
08 Apr 2024 | 27.88 | 27.91 | 27.75 | 27.75 | 27.75 | 29,200 |
05 Apr 2024 | 27.76 | 27.84 | 27.60 | 27.74 | 27.74 | 16,000 |
04 Apr 2024 | 28.02 | 28.15 | 27.74 | 27.83 | 27.83 | 12,400 |
03 Apr 2024 | 28.00 | 28.06 | 27.94 | 27.94 | 27.94 | 21,100 |
02 Apr 2024 | 27.77 | 27.99 | 27.57 | 27.91 | 27.91 | 23,100 |
01 Apr 2024 | 27.88 | 28.00 | 27.72 | 27.82 | 27.82 | 27,500 |
28 Mar 2024 | 27.70 | 27.97 | 27.67 | 27.96 | 27.96 | 24,900 |
27 Mar 2024 | 27.37 | 27.61 | 27.37 | 27.61 | 27.61 | 20,300 |
26 Mar 2024 | 27.52 | 27.52 | 27.35 | 27.42 | 27.42 | 24,000 |
25 Mar 2024 | 27.53 | 27.64 | 27.42 | 27.56 | 27.56 | 50,500 |
22 Mar 2024 | 27.45 | 27.63 | 27.36 | 27.38 | 27.38 | 55,100 |
21 Mar 2024 | 27.32 | 27.58 | 27.32 | 27.42 | 27.42 | 20,100 |
20 Mar 2024 | 27.35 | 27.46 | 27.01 | 27.34 | 27.34 | 23,000 |
20 Mar 2024 | 0.332 Dividend | |||||
19 Mar 2024 | 27.32 | 27.64 | 27.32 | 27.55 | 27.22 | 8,000 |
18 Mar 2024 | 27.28 | 27.41 | 27.28 | 27.36 | 27.03 | 34,800 |
15 Mar 2024 | 27.35 | 27.42 | 27.31 | 27.34 | 27.01 | 13,000 |
14 Mar 2024 | 27.41 | 27.43 | 27.09 | 27.26 | 26.93 | 20,600 |
13 Mar 2024 | 27.49 | 27.69 | 27.40 | 27.43 | 27.10 | 19,600 |
12 Mar 2024 | 27.45 | 27.55 | 27.37 | 27.44 | 27.11 | 26,400 |
11 Mar 2024 | 27.10 | 27.46 | 27.10 | 27.44 | 27.11 | 21,700 |
08 Mar 2024 | 27.41 | 27.41 | 27.20 | 27.29 | 26.96 | 22,800 |
07 Mar 2024 | 27.25 | 27.43 | 27.24 | 27.31 | 26.98 | 34,200 |
06 Mar 2024 | 27.13 | 27.34 | 27.13 | 27.21 | 26.88 | 19,800 |
05 Mar 2024 | 26.85 | 27.24 | 26.85 | 27.03 | 26.70 | 26,400 |
04 Mar 2024 | 26.84 | 26.95 | 26.75 | 26.83 | 26.51 | 27,000 |
01 Mar 2024 | 26.53 | 26.85 | 26.53 | 26.85 | 26.53 | 25,800 |
29 Feb 2024 | 26.38 | 26.71 | 26.38 | 26.58 | 26.25 | 37,800 |
28 Feb 2024 | 26.42 | 26.54 | 26.32 | 26.32 | 26.00 | 45,700 |
27 Feb 2024 | 26.45 | 26.52 | 26.31 | 26.45 | 26.13 | 20,100 |
26 Feb 2024 | 26.48 | 26.56 | 26.24 | 26.24 | 25.92 | 28,000 |
23 Feb 2024 | 26.56 | 26.66 | 26.47 | 26.57 | 26.25 | 23,600 |
22 Feb 2024 | 26.57 | 26.66 | 26.42 | 26.56 | 26.24 | 23,400 |
21 Feb 2024 | 26.37 | 26.70 | 26.37 | 26.70 | 26.38 | 58,400 |
20 Feb 2024 | 26.13 | 26.39 | 26.13 | 26.15 | 25.83 | 59,500 |
16 Feb 2024 | 25.90 | 26.29 | 25.90 | 26.23 | 25.91 | 30,800 |
15 Feb 2024 | 25.27 | 26.01 | 25.27 | 25.87 | 25.56 | 66,400 |
14 Feb 2024 | 25.54 | 25.54 | 25.21 | 25.36 | 25.05 | 59,600 |
13 Feb 2024 | 25.60 | 25.77 | 25.19 | 25.38 | 25.07 | 58,700 |
12 Feb 2024 | 25.33 | 25.80 | 25.33 | 25.67 | 25.36 | 68,700 |
09 Feb 2024 | 25.40 | 25.46 | 25.28 | 25.32 | 25.01 | 43,900 |
08 Feb 2024 | 25.33 | 25.44 | 25.25 | 25.38 | 25.07 | 55,300 |
07 Feb 2024 | 25.45 | 25.45 | 25.24 | 25.38 | 25.07 | 42,600 |
06 Feb 2024 | 25.40 | 25.46 | 25.31 | 25.38 | 25.07 | 56,400 |
05 Feb 2024 | 25.60 | 25.60 | 25.23 | 25.38 | 25.07 | 248,000 |
02 Feb 2024 | 25.85 | 25.85 | 25.52 | 25.71 | 25.40 | 149,800 |
01 Feb 2024 | 25.89 | 26.15 | 25.86 | 25.92 | 25.61 | 91,600 |
31 Jan 2024 | 26.22 | 26.22 | 25.75 | 25.75 | 25.44 | 176,900 |
30 Jan 2024 | 26.06 | 26.22 | 25.96 | 26.13 | 25.82 | 87,900 |
29 Jan 2024 | 26.08 | 26.13 | 25.88 | 26.10 | 25.79 | 65,000 |
26 Jan 2024 | 25.84 | 26.11 | 25.84 | 26.09 | 25.78 | 74,300 |
25 Jan 2024 | 25.68 | 25.88 | 25.59 | 25.84 | 25.53 | 39,200 |
24 Jan 2024 | 25.72 | 25.75 | 25.54 | 25.58 | 25.27 | 40,200 |
23 Jan 2024 | 25.59 | 25.68 | 25.52 | 25.66 | 25.35 | 42,200 |
22 Jan 2024 | 25.60 | 25.69 | 25.48 | 25.62 | 25.31 | 24,000 |
19 Jan 2024 | 25.50 | 25.52 | 25.35 | 25.49 | 25.18 | 29,900 |
18 Jan 2024 | 25.54 | 25.54 | 25.36 | 25.53 | 25.22 | 38,400 |
17 Jan 2024 | 25.63 | 25.75 | 25.43 | 25.48 | 25.17 | 40,500 |
16 Jan 2024 | 25.94 | 25.98 | 25.77 | 25.81 | 25.50 | 43,900 |
12 Jan 2024 | 26.13 | 26.23 | 25.96 | 26.02 | 25.71 | 21,400 |
11 Jan 2024 | 26.17 | 26.17 | 25.80 | 25.88 | 25.57 | 19,400 |
10 Jan 2024 | 26.12 | 26.20 | 26.00 | 26.15 | 25.83 | 211,300 |
09 Jan 2024 | 26.20 | 26.20 | 25.99 | 26.12 | 25.81 | 297,000 |
08 Jan 2024 | 26.03 | 26.28 | 25.87 | 26.28 | 25.96 | 295,000 |
05 Jan 2024 | 26.21 | 26.33 | 26.09 | 26.19 | 25.87 | 329,200 |
04 Jan 2024 | 26.35 | 26.52 | 26.13 | 26.13 | 25.82 | 896,200 |
03 Jan 2024 | 26.06 | 26.38 | 25.99 | 26.34 | 26.02 | 407,800 |
02 Jan 2024 | 25.99 | 26.19 | 25.99 | 26.12 | 25.81 | 734,500 |
29 Dec 2023 | 25.98 | 25.98 | 25.89 | 25.94 | 25.63 | 40,300 |
28 Dec 2023 | 26.02 | 26.10 | 25.97 | 25.98 | 25.67 | 38,200 |
28 Dec 2023 | 0.298 Dividend | |||||
27 Dec 2023 | 26.37 | 26.48 | 26.31 | 26.35 | 25.74 | 56,400 |
26 Dec 2023 | 26.31 | 26.52 | 26.31 | 26.45 | 25.83 | 30,800 |
22 Dec 2023 | 26.25 | 26.43 | 26.25 | 26.25 | 25.65 | 51,100 |
21 Dec 2023 | 26.10 | 26.17 | 26.02 | 26.14 | 25.53 | 24,800 |
20 Dec 2023 | 26.19 | 26.31 | 25.90 | 25.96 | 25.36 | 40,700 |
19 Dec 2023 | 26.12 | 26.22 | 26.07 | 26.22 | 25.61 | 46,900 |
18 Dec 2023 | 26.08 | 26.26 | 25.97 | 25.97 | 25.37 | 36,800 |
15 Dec 2023 | 26.06 | 26.06 | 25.75 | 25.87 | 25.27 | 47,100 |
14 Dec 2023 | 26.16 | 26.34 | 26.02 | 26.11 | 25.50 | 90,200 |
13 Dec 2023 | 25.53 | 25.96 | 25.47 | 25.93 | 25.33 | 36,300 |
12 Dec 2023 | 25.69 | 25.69 | 25.42 | 25.55 | 24.96 | 57,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |