Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 27.25 | 27.32 | 27.03 | 27.04 | 27.04 | 167,311 |
24 Apr 2024 | 27.22 | 27.43 | 27.16 | 27.38 | 27.38 | 313,700 |
23 Apr 2024 | 27.16 | 27.49 | 27.15 | 27.43 | 27.43 | 175,600 |
22 Apr 2024 | 26.99 | 27.27 | 26.86 | 27.22 | 27.22 | 183,800 |
19 Apr 2024 | 26.52 | 27.01 | 26.52 | 26.99 | 26.99 | 207,000 |
18 Apr 2024 | 26.25 | 26.58 | 26.24 | 26.50 | 26.50 | 212,900 |
17 Apr 2024 | 26.22 | 26.29 | 26.02 | 26.13 | 26.13 | 172,500 |
16 Apr 2024 | 26.52 | 26.52 | 26.09 | 26.11 | 26.11 | 191,100 |
15 Apr 2024 | 26.50 | 26.72 | 26.27 | 26.61 | 26.61 | 389,900 |
12 Apr 2024 | 26.54 | 26.69 | 26.38 | 26.49 | 26.49 | 188,800 |
11 Apr 2024 | 26.61 | 26.68 | 26.41 | 26.56 | 26.56 | 209,200 |
10 Apr 2024 | 26.88 | 26.88 | 26.12 | 26.46 | 26.46 | 257,500 |
09 Apr 2024 | 27.04 | 27.54 | 27.02 | 27.53 | 27.53 | 247,800 |
08 Apr 2024 | 26.78 | 27.03 | 26.70 | 26.98 | 26.98 | 169,900 |
05 Apr 2024 | 26.69 | 26.85 | 26.47 | 26.70 | 26.70 | 273,800 |
04 Apr 2024 | 26.95 | 27.04 | 26.71 | 26.83 | 26.83 | 223,400 |
03 Apr 2024 | 26.67 | 26.81 | 26.50 | 26.76 | 26.76 | 174,100 |
02 Apr 2024 | 27.08 | 27.12 | 26.60 | 26.80 | 26.80 | 246,800 |
01 Apr 2024 | 27.38 | 27.38 | 26.92 | 27.33 | 27.33 | 330,100 |
28 Mar 2024 | 26.94 | 27.41 | 26.84 | 27.35 | 27.35 | 452,300 |
27 Mar 2024 | 26.48 | 26.93 | 26.48 | 26.83 | 26.83 | 336,100 |
27 Mar 2024 | 0.45 Dividend | |||||
26 Mar 2024 | 26.84 | 26.92 | 26.58 | 26.82 | 26.37 | 296,700 |
25 Mar 2024 | 26.68 | 26.90 | 26.52 | 26.78 | 26.33 | 288,900 |
22 Mar 2024 | 27.53 | 27.53 | 26.49 | 26.53 | 26.08 | 255,300 |
21 Mar 2024 | 27.13 | 27.36 | 27.07 | 27.35 | 26.89 | 211,200 |
20 Mar 2024 | 26.81 | 27.15 | 26.81 | 27.07 | 26.62 | 220,000 |
19 Mar 2024 | 26.84 | 27.07 | 26.66 | 26.99 | 26.54 | 203,900 |
18 Mar 2024 | 26.99 | 27.13 | 26.75 | 26.81 | 26.36 | 208,900 |
15 Mar 2024 | 26.33 | 27.28 | 26.33 | 27.15 | 26.69 | 782,600 |
14 Mar 2024 | 27.01 | 27.01 | 26.29 | 26.52 | 26.08 | 413,000 |
13 Mar 2024 | 27.18 | 27.43 | 27.04 | 27.10 | 26.65 | 551,000 |
12 Mar 2024 | 27.30 | 27.33 | 27.05 | 27.27 | 26.81 | 154,400 |
11 Mar 2024 | 27.25 | 27.49 | 27.22 | 27.37 | 26.91 | 175,600 |
08 Mar 2024 | 27.33 | 27.55 | 27.16 | 27.22 | 26.76 | 238,800 |
07 Mar 2024 | 27.38 | 27.46 | 26.95 | 27.15 | 26.69 | 180,000 |
06 Mar 2024 | 27.18 | 27.28 | 26.93 | 27.19 | 26.73 | 168,800 |
05 Mar 2024 | 27.10 | 27.16 | 26.80 | 26.93 | 26.48 | 190,800 |
04 Mar 2024 | 26.54 | 27.08 | 26.49 | 27.07 | 26.62 | 152,100 |
01 Mar 2024 | 26.27 | 26.55 | 25.99 | 26.55 | 26.10 | 175,500 |
29 Feb 2024 | 26.47 | 26.59 | 26.20 | 26.36 | 25.92 | 407,700 |
28 Feb 2024 | 26.04 | 26.39 | 25.90 | 26.26 | 25.82 | 188,800 |
27 Feb 2024 | 26.25 | 26.41 | 26.12 | 26.18 | 25.74 | 196,100 |
26 Feb 2024 | 26.68 | 26.76 | 26.09 | 26.09 | 25.65 | 287,600 |
23 Feb 2024 | 26.73 | 26.99 | 26.65 | 26.77 | 26.32 | 217,200 |
22 Feb 2024 | 27.17 | 27.21 | 26.69 | 26.73 | 26.28 | 309,700 |
21 Feb 2024 | 27.52 | 27.58 | 27.12 | 27.20 | 26.74 | 261,500 |
20 Feb 2024 | 27.11 | 27.42 | 27.11 | 27.37 | 26.91 | 319,100 |
16 Feb 2024 | 27.03 | 27.45 | 27.03 | 27.12 | 26.66 | 244,000 |
15 Feb 2024 | 27.35 | 28.00 | 26.69 | 27.51 | 27.05 | 411,000 |
14 Feb 2024 | 27.19 | 27.27 | 26.62 | 26.86 | 26.41 | 507,100 |
13 Feb 2024 | 26.75 | 27.17 | 26.43 | 27.10 | 26.65 | 446,900 |
12 Feb 2024 | 27.25 | 27.41 | 27.18 | 27.24 | 26.78 | 242,700 |
09 Feb 2024 | 27.19 | 27.32 | 26.83 | 27.15 | 26.69 | 264,900 |
08 Feb 2024 | 26.93 | 27.42 | 26.76 | 27.25 | 26.79 | 671,900 |
07 Feb 2024 | 26.99 | 26.99 | 26.71 | 26.84 | 26.39 | 287,200 |
06 Feb 2024 | 27.00 | 27.39 | 26.95 | 27.07 | 26.62 | 223,500 |
05 Feb 2024 | 27.00 | 27.25 | 26.71 | 27.04 | 26.59 | 280,400 |
02 Feb 2024 | 27.64 | 27.64 | 27.08 | 27.33 | 26.87 | 250,200 |
01 Feb 2024 | 27.61 | 27.99 | 27.40 | 27.99 | 27.52 | 270,800 |
31 Jan 2024 | 27.88 | 28.23 | 27.59 | 27.66 | 27.20 | 620,200 |
30 Jan 2024 | 28.12 | 28.20 | 27.75 | 27.89 | 27.42 | 225,500 |
29 Jan 2024 | 27.75 | 28.32 | 27.63 | 28.24 | 27.77 | 379,000 |
26 Jan 2024 | 28.00 | 28.05 | 27.76 | 27.78 | 27.31 | 258,800 |
25 Jan 2024 | 27.90 | 28.08 | 27.70 | 27.78 | 27.31 | 217,200 |
24 Jan 2024 | 28.18 | 28.22 | 27.37 | 27.48 | 27.02 | 220,600 |
23 Jan 2024 | 28.32 | 28.33 | 27.74 | 27.86 | 27.39 | 139,400 |
22 Jan 2024 | 28.01 | 28.55 | 28.01 | 28.12 | 27.65 | 305,700 |
19 Jan 2024 | 27.50 | 28.00 | 27.12 | 27.86 | 27.39 | 294,000 |
18 Jan 2024 | 27.69 | 27.84 | 27.16 | 27.37 | 26.91 | 218,100 |
17 Jan 2024 | 27.97 | 28.20 | 27.37 | 27.64 | 27.18 | 282,100 |
16 Jan 2024 | 28.68 | 28.74 | 28.22 | 28.24 | 27.77 | 219,200 |
12 Jan 2024 | 29.10 | 29.10 | 28.65 | 28.81 | 28.33 | 205,100 |
11 Jan 2024 | 29.00 | 29.03 | 28.53 | 28.77 | 28.29 | 322,700 |
10 Jan 2024 | 29.29 | 29.73 | 29.08 | 29.16 | 28.67 | 314,000 |
09 Jan 2024 | 29.29 | 29.65 | 29.17 | 29.27 | 28.78 | 203,400 |
08 Jan 2024 | 29.12 | 29.78 | 29.05 | 29.58 | 29.08 | 247,500 |
05 Jan 2024 | 28.73 | 29.09 | 28.71 | 29.02 | 28.53 | 206,200 |
04 Jan 2024 | 28.81 | 29.21 | 28.74 | 28.95 | 28.46 | 272,000 |
03 Jan 2024 | 29.43 | 29.43 | 28.80 | 28.83 | 28.35 | 254,500 |
02 Jan 2024 | 29.16 | 29.52 | 29.10 | 29.41 | 28.92 | 248,900 |
29 Dec 2023 | 29.45 | 29.55 | 29.17 | 29.22 | 28.73 | 277,700 |
28 Dec 2023 | 29.41 | 29.59 | 29.41 | 29.58 | 29.08 | 330,300 |
27 Dec 2023 | 29.74 | 29.74 | 29.42 | 29.54 | 29.04 | 260,600 |
27 Dec 2023 | 0.45 Dividend | |||||
26 Dec 2023 | 29.84 | 30.16 | 29.74 | 30.06 | 29.11 | 340,200 |
22 Dec 2023 | 29.80 | 30.08 | 29.68 | 29.80 | 28.86 | 426,100 |
21 Dec 2023 | 29.63 | 29.71 | 29.37 | 29.60 | 28.67 | 311,400 |
20 Dec 2023 | 29.53 | 30.07 | 29.41 | 29.45 | 28.52 | 616,800 |
19 Dec 2023 | 29.26 | 29.57 | 29.16 | 29.48 | 28.55 | 412,200 |
18 Dec 2023 | 29.10 | 29.18 | 28.73 | 29.11 | 28.19 | 427,300 |
15 Dec 2023 | 28.98 | 29.41 | 28.84 | 28.84 | 27.93 | 1,706,500 |
14 Dec 2023 | 30.01 | 30.17 | 28.95 | 29.19 | 28.27 | 702,300 |
13 Dec 2023 | 28.84 | 29.83 | 28.70 | 29.49 | 28.56 | 886,000 |
12 Dec 2023 | 28.85 | 29.05 | 28.68 | 28.87 | 27.96 | 365,600 |
11 Dec 2023 | 28.87 | 28.96 | 28.45 | 28.81 | 27.90 | 725,300 |
08 Dec 2023 | 29.87 | 30.11 | 28.91 | 28.94 | 28.03 | 633,800 |
07 Dec 2023 | 30.29 | 30.73 | 29.98 | 30.00 | 29.06 | 999,200 |
06 Dec 2023 | 30.77 | 30.94 | 30.26 | 30.34 | 29.38 | 341,700 |
05 Dec 2023 | 30.43 | 30.62 | 30.16 | 30.52 | 29.56 | 454,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |