Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 27.92 | 27.95 | 27.88 | 27.92 | 27.92 | 4,326 |
24 Apr 2024 | 28.04 | 28.05 | 27.92 | 28.00 | 28.00 | 79,100 |
23 Apr 2024 | 27.77 | 28.08 | 27.77 | 28.03 | 28.03 | 69,600 |
22 Apr 2024 | 27.87 | 28.03 | 27.83 | 27.93 | 27.93 | 37,700 |
19 Apr 2024 | 27.82 | 27.97 | 27.82 | 27.93 | 27.93 | 98,000 |
18 Apr 2024 | 27.73 | 27.84 | 27.69 | 27.70 | 27.70 | 338,900 |
17 Apr 2024 | 27.75 | 27.88 | 27.63 | 27.69 | 27.69 | 309,900 |
16 Apr 2024 | 27.82 | 27.82 | 27.56 | 27.67 | 27.67 | 124,600 |
15 Apr 2024 | 28.18 | 28.18 | 27.87 | 27.90 | 27.90 | 51,800 |
12 Apr 2024 | 28.29 | 28.47 | 27.97 | 28.00 | 28.00 | 86,500 |
11 Apr 2024 | 28.44 | 28.44 | 28.09 | 28.35 | 28.35 | 43,600 |
10 Apr 2024 | 28.40 | 28.40 | 28.17 | 28.32 | 28.32 | 43,900 |
09 Apr 2024 | 28.53 | 28.60 | 28.43 | 28.53 | 28.53 | 127,600 |
08 Apr 2024 | 28.50 | 28.51 | 28.38 | 28.44 | 28.44 | 50,500 |
05 Apr 2024 | 28.25 | 28.44 | 28.21 | 28.40 | 28.40 | 83,400 |
04 Apr 2024 | 28.35 | 28.43 | 28.23 | 28.27 | 28.27 | 103,400 |
03 Apr 2024 | 28.12 | 28.32 | 28.12 | 28.31 | 28.31 | 81,000 |
02 Apr 2024 | 28.00 | 28.14 | 28.00 | 28.14 | 28.14 | 91,900 |
01 Apr 2024 | 27.99 | 28.00 | 27.91 | 27.96 | 27.96 | 144,900 |
28 Mar 2024 | 27.80 | 27.97 | 27.79 | 27.95 | 27.95 | 66,100 |
27 Mar 2024 | 27.59 | 27.78 | 27.58 | 27.77 | 27.77 | 77,100 |
26 Mar 2024 | 27.70 | 27.70 | 27.49 | 27.54 | 27.54 | 130,800 |
25 Mar 2024 | 27.50 | 27.68 | 27.50 | 27.60 | 27.60 | 210,800 |
22 Mar 2024 | 27.53 | 27.58 | 27.45 | 27.45 | 27.45 | 57,900 |
21 Mar 2024 | 27.64 | 27.69 | 27.56 | 27.60 | 27.60 | 178,700 |
20 Mar 2024 | 27.26 | 27.60 | 27.25 | 27.59 | 27.59 | 84,300 |
19 Mar 2024 | 27.30 | 27.40 | 27.30 | 27.38 | 27.38 | 77,000 |
19 Mar 2024 | 0.031 Dividend | |||||
18 Mar 2024 | 27.32 | 27.37 | 27.29 | 27.30 | 27.27 | 63,400 |
15 Mar 2024 | 27.27 | 27.33 | 27.26 | 27.28 | 27.25 | 36,700 |
14 Mar 2024 | 27.32 | 27.32 | 27.15 | 27.22 | 27.19 | 50,100 |
13 Mar 2024 | 27.15 | 27.37 | 27.14 | 27.30 | 27.27 | 50,100 |
12 Mar 2024 | 27.08 | 27.12 | 27.02 | 27.08 | 27.05 | 71,300 |
11 Mar 2024 | 27.04 | 27.13 | 26.95 | 27.12 | 27.09 | 318,200 |
08 Mar 2024 | 27.13 | 27.14 | 27.02 | 27.07 | 27.04 | 242,500 |
07 Mar 2024 | 26.96 | 27.10 | 26.96 | 27.06 | 27.03 | 122,100 |
06 Mar 2024 | 26.90 | 26.94 | 26.82 | 26.84 | 26.81 | 43,900 |
05 Mar 2024 | 26.61 | 26.78 | 26.60 | 26.63 | 26.60 | 137,400 |
04 Mar 2024 | 26.65 | 26.71 | 26.65 | 26.67 | 26.64 | 118,200 |
01 Mar 2024 | 26.57 | 26.74 | 26.57 | 26.67 | 26.64 | 140,200 |
29 Feb 2024 | 26.54 | 26.60 | 26.51 | 26.54 | 26.51 | 100,300 |
28 Feb 2024 | 26.41 | 26.52 | 26.40 | 26.42 | 26.39 | 82,700 |
27 Feb 2024 | 26.47 | 26.56 | 26.47 | 26.50 | 26.47 | 109,700 |
26 Feb 2024 | 26.40 | 26.47 | 26.39 | 26.40 | 26.37 | 38,900 |
23 Feb 2024 | 26.54 | 26.54 | 26.43 | 26.52 | 26.49 | 60,800 |
22 Feb 2024 | 26.54 | 26.59 | 26.43 | 26.52 | 26.49 | 87,300 |
21 Feb 2024 | 26.33 | 26.52 | 26.33 | 26.50 | 26.47 | 100,400 |
20 Feb 2024 | 26.40 | 26.45 | 26.31 | 26.32 | 26.29 | 78,000 |
16 Feb 2024 | 26.29 | 26.49 | 26.29 | 26.39 | 26.36 | 413,400 |
15 Feb 2024 | 26.13 | 26.39 | 26.13 | 26.33 | 26.30 | 73,500 |
14 Feb 2024 | 26.04 | 26.12 | 25.98 | 26.00 | 25.97 | 79,900 |
13 Feb 2024 | 26.24 | 26.24 | 25.91 | 25.99 | 25.96 | 92,100 |
12 Feb 2024 | 26.23 | 26.43 | 26.23 | 26.37 | 26.34 | 81,600 |
09 Feb 2024 | 26.26 | 26.34 | 26.17 | 26.23 | 26.20 | 117,100 |
08 Feb 2024 | 26.29 | 26.32 | 26.23 | 26.29 | 26.26 | 207,500 |
07 Feb 2024 | 26.32 | 26.36 | 26.28 | 26.31 | 26.28 | 767,600 |
06 Feb 2024 | 26.20 | 26.39 | 26.20 | 26.36 | 26.33 | 174,400 |
05 Feb 2024 | 26.25 | 26.25 | 26.06 | 26.19 | 26.16 | 100,400 |
02 Feb 2024 | 26.51 | 26.51 | 26.29 | 26.34 | 26.31 | 90,100 |
01 Feb 2024 | 26.60 | 26.73 | 26.55 | 26.61 | 26.58 | 76,600 |
31 Jan 2024 | 26.73 | 26.79 | 26.50 | 26.51 | 26.48 | 465,000 |
30 Jan 2024 | 26.55 | 26.76 | 26.52 | 26.73 | 26.70 | 59,600 |
29 Jan 2024 | 26.59 | 26.70 | 26.49 | 26.67 | 26.64 | 78,600 |
26 Jan 2024 | 26.53 | 26.67 | 26.53 | 26.65 | 26.62 | 85,900 |
25 Jan 2024 | 26.43 | 26.54 | 26.36 | 26.54 | 26.51 | 106,200 |
24 Jan 2024 | 26.47 | 26.47 | 26.32 | 26.32 | 26.29 | 125,200 |
23 Jan 2024 | 26.14 | 26.31 | 26.14 | 26.24 | 26.21 | 81,700 |
22 Jan 2024 | 26.10 | 26.22 | 26.10 | 26.14 | 26.11 | 303,800 |
19 Jan 2024 | 26.17 | 26.26 | 26.09 | 26.26 | 26.23 | 82,200 |
18 Jan 2024 | 26.18 | 26.24 | 26.07 | 26.19 | 26.16 | 119,800 |
17 Jan 2024 | 26.13 | 26.20 | 26.09 | 26.15 | 26.12 | 1,132,500 |
16 Jan 2024 | 26.67 | 26.67 | 26.39 | 26.41 | 26.38 | 746,700 |
12 Jan 2024 | 26.95 | 27.04 | 26.81 | 26.89 | 26.86 | 99,500 |
11 Jan 2024 | 26.84 | 26.84 | 26.67 | 26.78 | 26.75 | 67,200 |
10 Jan 2024 | 26.85 | 26.87 | 26.74 | 26.75 | 26.72 | 102,500 |
09 Jan 2024 | 27.08 | 27.08 | 26.83 | 26.83 | 26.80 | 89,600 |
08 Jan 2024 | 26.95 | 27.07 | 26.79 | 27.04 | 27.01 | 96,800 |
05 Jan 2024 | 27.04 | 27.27 | 27.04 | 27.12 | 27.09 | 775,300 |
04 Jan 2024 | 27.26 | 27.26 | 27.05 | 27.12 | 27.09 | 156,500 |
03 Jan 2024 | 27.05 | 27.28 | 26.97 | 27.23 | 27.20 | 657,100 |
02 Jan 2024 | 27.16 | 27.30 | 27.12 | 27.19 | 27.16 | 75,900 |
29 Dec 2023 | 27.30 | 27.31 | 27.20 | 27.22 | 27.19 | 295,800 |
28 Dec 2023 | 27.39 | 27.50 | 27.28 | 27.29 | 27.26 | 203,200 |
27 Dec 2023 | 27.53 | 27.57 | 27.45 | 27.47 | 27.44 | 124,900 |
26 Dec 2023 | 27.30 | 27.51 | 27.30 | 27.45 | 27.42 | 97,900 |
22 Dec 2023 | 27.42 | 27.45 | 27.25 | 27.32 | 27.29 | 206,500 |
21 Dec 2023 | 27.15 | 27.27 | 27.10 | 27.27 | 27.24 | 334,300 |
20 Dec 2023 | 27.10 | 27.36 | 26.97 | 27.01 | 26.98 | 500,000 |
19 Dec 2023 | 27.09 | 27.32 | 27.09 | 27.31 | 27.28 | 85,900 |
19 Dec 2023 | 0.547 Dividend | |||||
18 Dec 2023 | 27.72 | 27.77 | 27.59 | 27.63 | 27.05 | 83,600 |
15 Dec 2023 | 27.53 | 27.55 | 27.44 | 27.45 | 26.88 | 141,400 |
14 Dec 2023 | 27.49 | 27.68 | 27.49 | 27.61 | 27.03 | 226,500 |
13 Dec 2023 | 26.64 | 27.13 | 26.61 | 27.13 | 26.56 | 195,700 |
12 Dec 2023 | 26.71 | 26.71 | 26.56 | 26.59 | 26.03 | 109,700 |
11 Dec 2023 | 26.86 | 26.88 | 26.76 | 26.88 | 26.32 | 131,500 |
08 Dec 2023 | 26.80 | 26.94 | 26.77 | 26.87 | 26.31 | 134,300 |
07 Dec 2023 | 26.94 | 26.94 | 26.76 | 26.86 | 26.30 | 471,500 |
06 Dec 2023 | 26.95 | 27.04 | 26.75 | 26.76 | 26.20 | 99,800 |
05 Dec 2023 | 27.11 | 27.13 | 26.92 | 26.92 | 26.36 | 129,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |