Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 27.78 | 27.83 | 27.66 | 27.69 | 27.69 | 30,900 |
09 May 2024 | 27.37 | 27.70 | 27.37 | 27.68 | 27.68 | 16,200 |
08 May 2024 | 27.40 | 27.58 | 27.38 | 27.48 | 27.48 | 13,800 |
07 May 2024 | 27.46 | 27.60 | 27.44 | 27.48 | 27.48 | 15,300 |
06 May 2024 | 27.30 | 27.51 | 27.30 | 27.43 | 27.43 | 10,300 |
03 May 2024 | 27.28 | 27.35 | 27.12 | 27.28 | 27.28 | 11,200 |
02 May 2024 | 26.96 | 27.11 | 26.89 | 27.10 | 27.10 | 8,000 |
01 May 2024 | 26.58 | 26.96 | 26.58 | 26.73 | 26.73 | 7,500 |
30 Apr 2024 | 26.97 | 26.99 | 26.74 | 26.80 | 26.80 | 17,300 |
29 Apr 2024 | 26.84 | 27.04 | 26.84 | 26.99 | 26.99 | 11,900 |
26 Apr 2024 | 26.83 | 26.91 | 26.76 | 26.88 | 26.88 | 8,800 |
25 Apr 2024 | 26.59 | 26.84 | 26.41 | 26.73 | 26.73 | 21,900 |
24 Apr 2024 | 26.90 | 26.99 | 26.70 | 26.85 | 26.85 | 18,700 |
23 Apr 2024 | 26.58 | 27.00 | 26.58 | 26.87 | 26.87 | 23,200 |
22 Apr 2024 | 26.52 | 26.72 | 26.52 | 26.67 | 26.67 | 11,500 |
19 Apr 2024 | 26.29 | 26.47 | 26.22 | 26.33 | 26.33 | 6,900 |
18 Apr 2024 | 26.28 | 26.53 | 26.22 | 26.32 | 26.32 | 18,100 |
17 Apr 2024 | 26.40 | 26.53 | 26.22 | 26.23 | 26.23 | 20,600 |
16 Apr 2024 | 26.23 | 26.48 | 26.20 | 26.20 | 26.20 | 18,400 |
15 Apr 2024 | 26.81 | 26.85 | 26.44 | 26.56 | 26.56 | 19,500 |
12 Apr 2024 | 26.74 | 26.78 | 26.51 | 26.64 | 26.64 | 18,800 |
11 Apr 2024 | 26.99 | 26.99 | 26.73 | 26.97 | 26.97 | 19,500 |
10 Apr 2024 | 26.88 | 27.13 | 26.76 | 26.92 | 26.92 | 29,400 |
09 Apr 2024 | 27.38 | 27.38 | 27.11 | 27.24 | 27.24 | 29,500 |
08 Apr 2024 | 27.29 | 27.34 | 27.21 | 27.25 | 27.25 | 8,100 |
05 Apr 2024 | 27.08 | 27.25 | 27.05 | 27.19 | 27.19 | 17,200 |
04 Apr 2024 | 27.48 | 27.48 | 27.07 | 27.07 | 27.07 | 17,400 |
03 Apr 2024 | 27.16 | 27.40 | 27.16 | 27.29 | 27.29 | 17,900 |
02 Apr 2024 | 27.15 | 27.21 | 27.02 | 27.14 | 27.14 | 33,200 |
01 Apr 2024 | 27.37 | 27.51 | 27.25 | 27.37 | 27.37 | 22,500 |
28 Mar 2024 | 27.48 | 27.57 | 27.45 | 27.51 | 27.51 | 16,600 |
27 Mar 2024 | 27.47 | 27.55 | 27.45 | 27.55 | 27.55 | 13,800 |
26 Mar 2024 | 27.43 | 27.53 | 27.36 | 27.36 | 27.36 | 53,900 |
25 Mar 2024 | 27.43 | 27.50 | 27.26 | 27.38 | 27.38 | 62,100 |
22 Mar 2024 | 27.56 | 27.56 | 27.38 | 27.47 | 27.47 | 44,500 |
21 Mar 2024 | 27.61 | 27.63 | 27.45 | 27.53 | 27.53 | 13,700 |
20 Mar 2024 | 27.36 | 27.66 | 27.21 | 27.52 | 27.52 | 73,000 |
19 Mar 2024 | 27.30 | 27.41 | 27.17 | 27.33 | 27.33 | 26,700 |
18 Mar 2024 | 27.33 | 27.40 | 27.20 | 27.27 | 27.27 | 83,700 |
15 Mar 2024 | 27.33 | 27.39 | 27.12 | 27.28 | 27.28 | 10,800 |
15 Mar 2024 | 0.215 Dividend | |||||
14 Mar 2024 | 27.73 | 27.73 | 27.35 | 27.43 | 27.22 | 9,400 |
13 Mar 2024 | 27.65 | 27.73 | 27.60 | 27.64 | 27.42 | 13,500 |
12 Mar 2024 | 27.55 | 27.68 | 27.44 | 27.62 | 27.40 | 7,900 |
11 Mar 2024 | 27.55 | 27.59 | 27.44 | 27.55 | 27.33 | 5,600 |
08 Mar 2024 | 27.81 | 27.88 | 27.51 | 27.66 | 27.44 | 15,400 |
07 Mar 2024 | 27.51 | 27.76 | 27.51 | 27.67 | 27.46 | 31,400 |
06 Mar 2024 | 27.28 | 27.49 | 27.28 | 27.39 | 27.17 | 30,600 |
05 Mar 2024 | 27.10 | 27.25 | 27.03 | 27.09 | 26.88 | 14,600 |
04 Mar 2024 | 27.09 | 27.19 | 27.06 | 27.13 | 26.92 | 7,000 |
01 Mar 2024 | 27.18 | 27.25 | 26.96 | 27.17 | 26.96 | 85,900 |
29 Feb 2024 | 27.07 | 27.16 | 26.92 | 27.03 | 26.82 | 5,900 |
28 Feb 2024 | 27.00 | 27.11 | 26.92 | 26.95 | 26.74 | 7,600 |
27 Feb 2024 | 27.06 | 27.18 | 27.05 | 27.11 | 26.90 | 10,500 |
26 Feb 2024 | 27.18 | 27.18 | 27.05 | 27.13 | 26.92 | 6,800 |
23 Feb 2024 | 27.17 | 27.28 | 27.09 | 27.24 | 27.03 | 11,200 |
22 Feb 2024 | 26.93 | 27.13 | 26.93 | 27.12 | 26.91 | 60,000 |
21 Feb 2024 | 26.72 | 26.88 | 26.72 | 26.87 | 26.66 | 12,500 |
20 Feb 2024 | 26.80 | 26.97 | 26.77 | 26.88 | 26.67 | 68,300 |
16 Feb 2024 | 26.70 | 26.90 | 26.67 | 26.77 | 26.56 | 6,200 |
15 Feb 2024 | 26.42 | 26.75 | 26.42 | 26.70 | 26.49 | 10,600 |
14 Feb 2024 | 26.41 | 26.55 | 26.33 | 26.48 | 26.27 | 15,000 |
13 Feb 2024 | 26.34 | 26.44 | 26.08 | 26.23 | 26.02 | 9,100 |
12 Feb 2024 | 26.61 | 26.77 | 26.50 | 26.63 | 26.42 | 10,400 |
09 Feb 2024 | 26.44 | 26.64 | 26.36 | 26.56 | 26.35 | 3,800 |
08 Feb 2024 | 26.63 | 26.65 | 26.45 | 26.56 | 26.35 | 16,700 |
07 Feb 2024 | 26.81 | 26.81 | 26.62 | 26.72 | 26.51 | 12,000 |
06 Feb 2024 | 26.68 | 26.77 | 26.58 | 26.75 | 26.54 | 7,200 |
05 Feb 2024 | 26.62 | 26.76 | 26.50 | 26.66 | 26.45 | 24,000 |
02 Feb 2024 | 26.94 | 26.94 | 26.70 | 26.83 | 26.62 | 11,500 |
01 Feb 2024 | 26.72 | 27.11 | 26.72 | 27.11 | 26.90 | 16,500 |
31 Jan 2024 | 27.06 | 27.06 | 26.70 | 26.76 | 26.55 | 6,900 |
30 Jan 2024 | 26.85 | 26.85 | 26.66 | 26.76 | 26.55 | 16,000 |
29 Jan 2024 | 26.50 | 26.88 | 26.50 | 26.80 | 26.59 | 36,200 |
26 Jan 2024 | 26.60 | 26.71 | 26.59 | 26.66 | 26.45 | 15,400 |
25 Jan 2024 | 26.65 | 26.65 | 26.41 | 26.52 | 26.32 | 8,900 |
24 Jan 2024 | 26.79 | 26.82 | 26.54 | 26.55 | 26.34 | 40,300 |
23 Jan 2024 | 26.41 | 26.58 | 26.34 | 26.46 | 26.25 | 86,400 |
22 Jan 2024 | 26.38 | 26.72 | 26.38 | 26.51 | 26.30 | 15,800 |
19 Jan 2024 | 26.42 | 26.45 | 26.24 | 26.43 | 26.22 | 7,400 |
18 Jan 2024 | 26.27 | 26.50 | 26.27 | 26.42 | 26.21 | 96,300 |
17 Jan 2024 | 26.34 | 26.34 | 26.15 | 26.31 | 26.10 | 12,400 |
16 Jan 2024 | 26.74 | 26.74 | 26.47 | 26.51 | 26.30 | 36,600 |
12 Jan 2024 | 26.91 | 26.94 | 26.82 | 26.92 | 26.71 | 10,700 |
11 Jan 2024 | 26.96 | 26.96 | 26.56 | 26.74 | 26.53 | 37,600 |
10 Jan 2024 | 26.59 | 26.83 | 26.59 | 26.73 | 26.52 | 21,200 |
09 Jan 2024 | 26.61 | 26.65 | 26.52 | 26.58 | 26.37 | 24,700 |
08 Jan 2024 | 26.57 | 26.79 | 26.57 | 26.76 | 26.55 | 9,600 |
05 Jan 2024 | 26.42 | 26.72 | 26.42 | 26.51 | 26.30 | 7,400 |
04 Jan 2024 | 26.42 | 26.66 | 26.42 | 26.49 | 26.28 | 24,700 |
03 Jan 2024 | 26.26 | 26.36 | 26.20 | 26.36 | 26.15 | 12,400 |
02 Jan 2024 | 26.57 | 26.70 | 26.39 | 26.41 | 26.20 | 15,000 |
29 Dec 2023 | 26.73 | 26.85 | 26.61 | 26.64 | 26.43 | 10,400 |
28 Dec 2023 | 26.80 | 26.80 | 26.62 | 26.63 | 26.42 | 13,500 |
27 Dec 2023 | 26.60 | 26.75 | 26.60 | 26.71 | 26.50 | 21,400 |
26 Dec 2023 | 26.36 | 26.65 | 26.36 | 26.65 | 26.44 | 10,900 |
22 Dec 2023 | 26.57 | 26.58 | 26.45 | 26.51 | 26.30 | 11,800 |
21 Dec 2023 | 26.24 | 26.46 | 26.24 | 26.45 | 26.25 | 10,100 |
20 Dec 2023 | 26.37 | 26.44 | 26.04 | 26.04 | 25.84 | 43,700 |
19 Dec 2023 | 26.30 | 26.36 | 26.25 | 26.29 | 26.08 | 18,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |