Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 27.23 | 27.23 | 26.85 | 26.92 | 26.92 | 22,600 |
30 Apr 2024 | 27.50 | 27.50 | 27.25 | 27.30 | 27.30 | 7,100 |
29 Apr 2024 | 27.79 | 27.82 | 27.65 | 27.72 | 27.72 | 8,800 |
26 Apr 2024 | 27.82 | 27.82 | 27.61 | 27.65 | 27.65 | 12,600 |
25 Apr 2024 | 27.45 | 27.71 | 27.45 | 27.70 | 27.70 | 8,600 |
24 Apr 2024 | 27.60 | 27.60 | 27.47 | 27.56 | 27.56 | 8,300 |
23 Apr 2024 | 27.27 | 27.61 | 27.27 | 27.57 | 27.57 | 955,800 |
22 Apr 2024 | 27.30 | 27.51 | 27.30 | 27.50 | 27.50 | 15,700 |
19 Apr 2024 | 27.49 | 27.62 | 27.49 | 27.49 | 27.49 | 6,400 |
18 Apr 2024 | 27.47 | 27.54 | 27.35 | 27.41 | 27.41 | 6,300 |
17 Apr 2024 | 27.68 | 27.78 | 27.37 | 27.45 | 27.45 | 24,100 |
16 Apr 2024 | 27.76 | 27.83 | 27.64 | 27.79 | 27.79 | 16,300 |
15 Apr 2024 | 27.63 | 27.82 | 27.63 | 27.79 | 27.79 | 3,700 |
12 Apr 2024 | 28.08 | 28.08 | 27.66 | 27.66 | 27.66 | 5,500 |
11 Apr 2024 | 27.52 | 27.67 | 27.50 | 27.67 | 27.67 | 77,900 |
10 Apr 2024 | 27.58 | 27.71 | 27.53 | 27.66 | 27.66 | 3,500 |
09 Apr 2024 | 27.73 | 27.73 | 27.52 | 27.61 | 27.61 | 6,300 |
08 Apr 2024 | 27.75 | 27.75 | 27.58 | 27.64 | 27.64 | 2,900 |
05 Apr 2024 | 27.68 | 27.82 | 27.61 | 27.69 | 27.69 | 171,900 |
04 Apr 2024 | 27.47 | 27.68 | 27.40 | 27.63 | 27.63 | 7,000 |
03 Apr 2024 | 27.48 | 27.56 | 27.43 | 27.49 | 27.49 | 10,500 |
02 Apr 2024 | 27.16 | 27.41 | 27.14 | 27.34 | 27.34 | 177,600 |
01 Apr 2024 | 26.95 | 27.06 | 26.89 | 27.00 | 27.00 | 11,200 |
01 Apr 2024 | 0.27 Dividend | |||||
28 Mar 2024 | 27.10 | 27.19 | 27.05 | 27.15 | 26.88 | 387,300 |
27 Mar 2024 | 26.92 | 26.98 | 26.88 | 26.98 | 26.71 | 8,100 |
26 Mar 2024 | 27.18 | 27.18 | 26.99 | 27.04 | 26.77 | 32,000 |
25 Mar 2024 | 27.10 | 27.21 | 27.10 | 27.21 | 26.94 | 5,000 |
22 Mar 2024 | 27.10 | 27.10 | 26.99 | 26.99 | 26.72 | 5,500 |
21 Mar 2024 | 27.06 | 27.10 | 26.95 | 27.04 | 26.77 | 77,600 |
20 Mar 2024 | 27.04 | 27.10 | 26.94 | 27.10 | 26.83 | 21,300 |
19 Mar 2024 | 27.14 | 27.23 | 27.14 | 27.19 | 26.92 | 12,400 |
18 Mar 2024 | 27.14 | 27.24 | 27.14 | 27.23 | 26.96 | 7,800 |
15 Mar 2024 | 26.83 | 26.94 | 26.83 | 26.90 | 26.63 | 2,900 |
14 Mar 2024 | 26.78 | 26.91 | 26.78 | 26.89 | 26.62 | 4,400 |
13 Mar 2024 | 26.67 | 26.83 | 26.67 | 26.81 | 26.54 | 20,400 |
12 Mar 2024 | 26.48 | 26.53 | 26.44 | 26.48 | 26.22 | 6,600 |
11 Mar 2024 | 26.30 | 26.57 | 26.29 | 26.57 | 26.31 | 5,200 |
08 Mar 2024 | 26.35 | 26.39 | 26.30 | 26.39 | 26.13 | 11,100 |
07 Mar 2024 | 26.40 | 26.50 | 26.38 | 26.44 | 26.18 | 9,300 |
06 Mar 2024 | 26.41 | 26.46 | 26.34 | 26.36 | 26.10 | 22,200 |
05 Mar 2024 | 26.31 | 26.32 | 26.16 | 26.16 | 25.89 | 15,000 |
04 Mar 2024 | 26.44 | 26.44 | 26.29 | 26.34 | 26.08 | 7,800 |
01 Mar 2024 | 26.34 | 26.46 | 26.33 | 26.33 | 26.07 | 18,800 |
29 Feb 2024 | 26.23 | 26.23 | 26.09 | 26.11 | 25.85 | 3,000 |
28 Feb 2024 | 26.24 | 26.25 | 26.09 | 26.13 | 25.87 | 2,300 |
27 Feb 2024 | 26.25 | 26.27 | 26.22 | 26.27 | 26.01 | 10,400 |
26 Feb 2024 | 25.98 | 26.16 | 25.98 | 26.12 | 25.86 | 12,600 |
23 Feb 2024 | 25.97 | 26.04 | 25.91 | 25.91 | 25.65 | 4,800 |
22 Feb 2024 | 26.05 | 26.21 | 26.05 | 26.21 | 25.95 | 7,200 |
21 Feb 2024 | 26.09 | 26.18 | 26.09 | 26.18 | 25.92 | 2,600 |
20 Feb 2024 | 25.99 | 26.10 | 25.94 | 26.03 | 25.77 | 48,100 |
16 Feb 2024 | 26.17 | 26.23 | 26.14 | 26.23 | 25.97 | 10,600 |
15 Feb 2024 | 26.18 | 26.23 | 26.17 | 26.19 | 25.93 | 9,900 |
14 Feb 2024 | 26.16 | 26.16 | 25.94 | 26.00 | 25.74 | 5,400 |
13 Feb 2024 | 26.25 | 26.30 | 26.11 | 26.24 | 25.98 | 9,300 |
12 Feb 2024 | 26.31 | 26.31 | 26.21 | 26.31 | 26.05 | 34,800 |
09 Feb 2024 | 26.30 | 26.30 | 26.20 | 26.26 | 26.00 | 7,100 |
08 Feb 2024 | 26.14 | 26.26 | 26.13 | 26.24 | 25.98 | 5,700 |
07 Feb 2024 | 25.91 | 26.00 | 25.91 | 26.00 | 25.74 | 8,600 |
06 Feb 2024 | 25.87 | 25.94 | 25.80 | 25.92 | 25.66 | 30,300 |
05 Feb 2024 | 25.59 | 25.85 | 25.59 | 25.78 | 25.52 | 17,000 |
02 Feb 2024 | 25.73 | 25.78 | 25.67 | 25.75 | 25.49 | 14,500 |
01 Feb 2024 | 26.18 | 26.22 | 25.86 | 25.87 | 25.61 | 24,000 |
31 Jan 2024 | 26.32 | 26.32 | 26.12 | 26.17 | 25.91 | 31,500 |
30 Jan 2024 | 26.22 | 26.40 | 26.22 | 26.40 | 26.14 | 3,000 |
29 Jan 2024 | 26.13 | 26.22 | 26.08 | 26.15 | 25.89 | 15,400 |
26 Jan 2024 | 26.19 | 26.41 | 26.01 | 26.41 | 26.15 | 419,400 |
25 Jan 2024 | 26.11 | 26.32 | 26.11 | 26.27 | 26.01 | 339,400 |
24 Jan 2024 | 26.14 | 26.14 | 26.04 | 26.08 | 25.82 | 38,100 |
23 Jan 2024 | 25.83 | 25.90 | 25.81 | 25.90 | 25.64 | 3,700 |
22 Jan 2024 | 25.80 | 25.89 | 25.80 | 25.85 | 25.59 | 1,200 |
19 Jan 2024 | 25.84 | 25.84 | 25.69 | 25.69 | 25.44 | 1,800 |
18 Jan 2024 | 25.59 | 25.72 | 25.57 | 25.72 | 25.46 | 1,100 |
17 Jan 2024 | 25.43 | 25.56 | 25.42 | 25.54 | 25.29 | 6,300 |
16 Jan 2024 | 25.69 | 25.69 | 25.60 | 25.60 | 25.35 | 800 |
12 Jan 2024 | 25.83 | 25.83 | 25.72 | 25.73 | 25.47 | 4,400 |
11 Jan 2024 | 25.74 | 25.79 | 25.55 | 25.63 | 25.37 | 2,100 |
10 Jan 2024 | 25.74 | 25.74 | 25.43 | 25.43 | 25.18 | 1,800 |
09 Jan 2024 | 25.50 | 25.70 | 25.50 | 25.64 | 25.38 | 5,700 |
08 Jan 2024 | 25.33 | 25.48 | 25.33 | 25.48 | 25.23 | 4,600 |
05 Jan 2024 | 25.85 | 25.85 | 25.79 | 25.81 | 25.56 | 1,200 |
04 Jan 2024 | 25.75 | 25.75 | 25.49 | 25.66 | 25.40 | 8,200 |
03 Jan 2024 | 25.78 | 25.78 | 25.72 | 25.76 | 25.51 | 1,700 |
02 Jan 2024 | 25.63 | 25.63 | 25.43 | 25.49 | 25.24 | 5,400 |
29 Dec 2023 | 25.79 | 25.79 | 25.60 | 25.69 | 25.43 | 5,500 |
28 Dec 2023 | 25.94 | 26.00 | 25.79 | 25.83 | 25.57 | 11,200 |
28 Dec 2023 | 0.31 Dividend | |||||
27 Dec 2023 | 26.33 | 26.33 | 26.29 | 26.29 | 25.72 | 400 |
26 Dec 2023 | 26.26 | 26.46 | 26.16 | 26.36 | 25.79 | 2,000 |
22 Dec 2023 | 26.20 | 26.20 | 26.13 | 26.15 | 25.58 | 3,900 |
21 Dec 2023 | 26.13 | 26.17 | 26.11 | 26.17 | 25.60 | 2,900 |
20 Dec 2023 | 26.44 | 26.45 | 26.16 | 26.16 | 25.60 | 8,100 |
19 Dec 2023 | 26.29 | 26.34 | 26.27 | 26.34 | 25.77 | 3,000 |
18 Dec 2023 | 26.29 | 26.29 | 26.17 | 26.17 | 25.60 | 2,500 |
15 Dec 2023 | 25.92 | 26.02 | 25.92 | 26.02 | 25.46 | 2,600 |
14 Dec 2023 | 25.86 | 25.99 | 25.86 | 25.99 | 25.43 | 2,700 |
13 Dec 2023 | 25.42 | 25.60 | 25.42 | 25.60 | 25.04 | 4,900 |
12 Dec 2023 | 25.50 | 25.50 | 25.39 | 25.41 | 24.86 | 24,700 |
11 Dec 2023 | 25.69 | 25.82 | 25.65 | 25.76 | 25.20 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |