Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 27.19 | 27.46 | 27.19 | 27.44 | 27.44 | 58,800 |
09 May 2024 | 27.10 | 27.11 | 26.93 | 27.01 | 27.01 | 180,200 |
08 May 2024 | 27.27 | 27.27 | 26.90 | 27.04 | 27.04 | 68,200 |
07 May 2024 | 27.02 | 27.08 | 26.94 | 27.08 | 27.08 | 65,200 |
06 May 2024 | 27.25 | 27.25 | 27.06 | 27.20 | 27.20 | 52,600 |
03 May 2024 | 27.20 | 27.30 | 27.14 | 27.22 | 27.22 | 35,700 |
02 May 2024 | 27.30 | 27.48 | 27.28 | 27.29 | 27.29 | 38,100 |
01 May 2024 | 27.36 | 27.55 | 27.27 | 27.27 | 27.27 | 92,000 |
30 Apr 2024 | 27.58 | 27.58 | 27.37 | 27.39 | 27.39 | 64,900 |
29 Apr 2024 | 27.57 | 27.57 | 27.32 | 27.49 | 27.49 | 185,300 |
26 Apr 2024 | 27.58 | 27.68 | 27.49 | 27.66 | 27.66 | 70,700 |
25 Apr 2024 | 27.51 | 27.67 | 27.35 | 27.58 | 27.58 | 35,600 |
24 Apr 2024 | 27.15 | 27.28 | 27.14 | 27.14 | 27.14 | 24,100 |
23 Apr 2024 | 27.17 | 27.26 | 27.16 | 27.23 | 27.23 | 50,400 |
22 Apr 2024 | 27.11 | 27.28 | 27.11 | 27.26 | 27.26 | 53,900 |
19 Apr 2024 | 27.18 | 27.26 | 27.14 | 27.17 | 27.17 | 29,000 |
18 Apr 2024 | 26.92 | 27.16 | 26.92 | 27.06 | 27.06 | 55,000 |
17 Apr 2024 | 26.90 | 27.10 | 26.83 | 26.95 | 26.95 | 94,900 |
16 Apr 2024 | 26.83 | 27.04 | 26.80 | 27.03 | 27.03 | 209,000 |
15 Apr 2024 | 26.75 | 26.93 | 26.73 | 26.93 | 26.93 | 126,100 |
12 Apr 2024 | 26.69 | 26.80 | 26.46 | 26.55 | 26.55 | 115,800 |
11 Apr 2024 | 26.42 | 26.73 | 26.19 | 26.65 | 26.65 | 51,200 |
10 Apr 2024 | 26.10 | 26.45 | 26.07 | 26.43 | 26.43 | 74,000 |
09 Apr 2024 | 25.75 | 25.75 | 25.46 | 25.61 | 25.61 | 46,200 |
08 Apr 2024 | 25.75 | 25.86 | 25.59 | 25.86 | 25.86 | 44,200 |
05 Apr 2024 | 25.52 | 25.67 | 25.36 | 25.67 | 25.67 | 83,800 |
04 Apr 2024 | 25.35 | 25.55 | 25.27 | 25.27 | 25.27 | 119,400 |
03 Apr 2024 | 25.49 | 25.57 | 25.31 | 25.37 | 25.37 | 87,400 |
02 Apr 2024 | 25.50 | 25.51 | 25.30 | 25.37 | 25.37 | 105,900 |
01 Apr 2024 | 25.00 | 25.39 | 25.00 | 25.34 | 25.34 | 65,100 |
28 Mar 2024 | 25.05 | 25.07 | 24.87 | 24.95 | 24.95 | 45,000 |
27 Mar 2024 | 25.06 | 25.06 | 24.82 | 24.93 | 24.93 | 30,400 |
26 Mar 2024 | 25.08 | 25.12 | 24.86 | 24.94 | 24.94 | 32,500 |
25 Mar 2024 | 24.73 | 25.00 | 24.73 | 24.98 | 24.98 | 21,300 |
25 Mar 2024 | 0.15 Dividend | |||||
22 Mar 2024 | 25.00 | 25.07 | 24.81 | 24.86 | 24.71 | 41,900 |
21 Mar 2024 | 25.21 | 25.33 | 25.20 | 25.21 | 25.06 | 57,300 |
20 Mar 2024 | 25.37 | 25.41 | 25.21 | 25.33 | 25.18 | 51,200 |
19 Mar 2024 | 25.55 | 25.55 | 25.38 | 25.41 | 25.26 | 30,300 |
18 Mar 2024 | 25.72 | 25.83 | 25.67 | 25.79 | 25.63 | 120,000 |
15 Mar 2024 | 25.50 | 25.73 | 25.49 | 25.73 | 25.57 | 49,400 |
14 Mar 2024 | 25.25 | 25.42 | 25.25 | 25.36 | 25.21 | 28,400 |
13 Mar 2024 | 25.01 | 25.24 | 25.00 | 25.22 | 25.07 | 34,300 |
12 Mar 2024 | 24.62 | 24.79 | 24.52 | 24.75 | 24.60 | 30,600 |
11 Mar 2024 | 24.50 | 24.63 | 24.50 | 24.59 | 24.44 | 20,200 |
08 Mar 2024 | 24.54 | 24.95 | 24.40 | 24.47 | 24.32 | 24,600 |
07 Mar 2024 | 24.68 | 24.81 | 24.65 | 24.75 | 24.60 | 87,600 |
06 Mar 2024 | 24.48 | 24.67 | 24.47 | 24.58 | 24.43 | 50,500 |
05 Mar 2024 | 24.62 | 24.69 | 24.53 | 24.60 | 24.45 | 103,700 |
04 Mar 2024 | 24.80 | 24.88 | 24.76 | 24.83 | 24.68 | 55,300 |
01 Mar 2024 | 25.19 | 25.24 | 24.70 | 24.83 | 24.68 | 48,100 |
29 Feb 2024 | 25.24 | 25.24 | 25.05 | 25.19 | 25.04 | 23,700 |
28 Feb 2024 | 25.42 | 25.42 | 25.24 | 25.26 | 25.11 | 42,100 |
27 Feb 2024 | 25.33 | 25.44 | 25.21 | 25.41 | 25.26 | 35,200 |
26 Feb 2024 | 25.47 | 25.47 | 25.31 | 25.34 | 25.19 | 22,800 |
23 Feb 2024 | 25.33 | 25.40 | 25.21 | 25.36 | 25.21 | 30,800 |
22 Feb 2024 | 25.21 | 25.44 | 25.15 | 25.33 | 25.18 | 20,700 |
21 Feb 2024 | 24.79 | 25.25 | 24.79 | 25.09 | 24.94 | 24,500 |
20 Feb 2024 | 25.14 | 25.14 | 24.93 | 24.99 | 24.84 | 40,300 |
16 Feb 2024 | 25.30 | 25.40 | 25.22 | 25.33 | 25.18 | 31,700 |
15 Feb 2024 | 25.04 | 25.22 | 24.91 | 25.12 | 24.97 | 23,500 |
14 Feb 2024 | 25.20 | 25.20 | 25.00 | 25.10 | 24.95 | 23,900 |
13 Feb 2024 | 24.90 | 25.08 | 24.85 | 25.04 | 24.89 | 36,000 |
12 Feb 2024 | 24.58 | 24.68 | 24.53 | 24.68 | 24.53 | 24,500 |
09 Feb 2024 | 24.41 | 24.60 | 24.37 | 24.52 | 24.37 | 78,500 |
08 Feb 2024 | 24.39 | 24.49 | 24.31 | 24.40 | 24.25 | 54,100 |
07 Feb 2024 | 24.47 | 24.47 | 24.22 | 24.25 | 24.10 | 116,600 |
06 Feb 2024 | 24.39 | 24.40 | 24.24 | 24.36 | 24.21 | 53,800 |
05 Feb 2024 | 24.35 | 24.50 | 24.33 | 24.38 | 24.23 | 76,600 |
02 Feb 2024 | 23.94 | 24.32 | 23.36 | 24.18 | 24.03 | 198,200 |
01 Feb 2024 | 23.59 | 23.73 | 23.45 | 23.60 | 23.46 | 32,700 |
31 Jan 2024 | 23.86 | 23.90 | 23.56 | 23.77 | 23.63 | 29,300 |
30 Jan 2024 | 23.97 | 24.16 | 23.91 | 24.08 | 23.93 | 27,900 |
29 Jan 2024 | 23.94 | 24.10 | 23.94 | 23.98 | 23.83 | 123,900 |
26 Jan 2024 | 24.00 | 24.10 | 23.97 | 23.99 | 23.85 | 190,600 |
25 Jan 2024 | 23.86 | 24.00 | 23.85 | 23.86 | 23.72 | 39,900 |
24 Jan 2024 | 23.86 | 24.13 | 23.85 | 23.91 | 23.77 | 40,500 |
23 Jan 2024 | 24.08 | 24.11 | 23.94 | 24.01 | 23.87 | 26,700 |
22 Jan 2024 | 24.24 | 24.33 | 23.96 | 24.14 | 23.99 | 38,300 |
19 Jan 2024 | 24.09 | 24.30 | 23.62 | 24.24 | 24.09 | 22,600 |
18 Jan 2024 | 24.29 | 24.35 | 24.11 | 24.15 | 24.00 | 26,700 |
17 Jan 2024 | 24.38 | 24.38 | 24.15 | 24.27 | 24.12 | 45,500 |
16 Jan 2024 | 23.53 | 23.98 | 23.53 | 23.84 | 23.70 | 32,400 |
12 Jan 2024 | 23.33 | 23.66 | 23.20 | 23.53 | 23.39 | 36,800 |
11 Jan 2024 | 23.90 | 23.95 | 23.68 | 23.76 | 23.62 | 43,000 |
10 Jan 2024 | 23.88 | 24.03 | 23.88 | 24.01 | 23.87 | 21,700 |
09 Jan 2024 | 23.86 | 24.04 | 23.86 | 23.91 | 23.77 | 29,900 |
08 Jan 2024 | 24.09 | 24.18 | 23.95 | 24.01 | 23.87 | 60,400 |
05 Jan 2024 | 24.12 | 24.12 | 23.73 | 23.92 | 23.78 | 57,100 |
04 Jan 2024 | 23.72 | 24.05 | 23.72 | 24.01 | 23.87 | 118,600 |
03 Jan 2024 | 23.90 | 23.90 | 23.66 | 23.80 | 23.66 | 125,000 |
02 Jan 2024 | 23.74 | 23.97 | 23.70 | 23.91 | 23.77 | 95,700 |
29 Dec 2023 | 23.65 | 23.76 | 23.50 | 23.60 | 23.46 | 169,900 |
28 Dec 2023 | 23.52 | 23.96 | 23.48 | 23.52 | 23.38 | 371,400 |
27 Dec 2023 | 23.53 | 23.67 | 23.47 | 23.55 | 23.41 | 127,400 |
26 Dec 2023 | 24.00 | 24.00 | 23.37 | 23.63 | 23.49 | 139,300 |
26 Dec 2023 | 1.635 Dividend | |||||
22 Dec 2023 | 25.33 | 25.38 | 25.14 | 25.22 | 23.44 | 520,000 |
21 Dec 2023 | 25.36 | 25.43 | 25.29 | 25.43 | 23.64 | 95,500 |
20 Dec 2023 | 25.51 | 25.57 | 25.25 | 25.34 | 23.55 | 66,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |