Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 26.59 | 26.72 | 26.49 | 26.57 | 26.57 | 251,700 |
06 May 2024 | 25.92 | 26.20 | 25.92 | 26.03 | 26.03 | 198,300 |
03 May 2024 | 26.09 | 26.11 | 25.73 | 25.92 | 25.92 | 246,000 |
02 May 2024 | 25.61 | 25.74 | 25.37 | 25.61 | 25.61 | 295,200 |
01 May 2024 | 25.58 | 25.80 | 25.34 | 25.52 | 25.52 | 251,400 |
30 Apr 2024 | 25.88 | 26.01 | 25.59 | 25.62 | 25.62 | 346,700 |
29 Apr 2024 | 26.20 | 26.37 | 26.18 | 26.27 | 26.27 | 279,700 |
26 Apr 2024 | 26.16 | 26.39 | 25.99 | 26.23 | 26.23 | 534,000 |
25 Apr 2024 | 26.03 | 26.31 | 25.97 | 26.07 | 26.07 | 607,300 |
24 Apr 2024 | 26.69 | 26.74 | 26.22 | 26.66 | 26.66 | 452,500 |
23 Apr 2024 | 26.78 | 26.96 | 26.54 | 26.74 | 26.74 | 448,300 |
22 Apr 2024 | 26.65 | 26.93 | 26.49 | 26.80 | 26.80 | 435,700 |
19 Apr 2024 | 26.23 | 26.59 | 26.19 | 26.45 | 26.45 | 708,900 |
18 Apr 2024 | 26.00 | 26.70 | 25.61 | 25.61 | 25.61 | 2,107,300 |
17 Apr 2024 | 28.32 | 28.42 | 27.92 | 28.25 | 28.25 | 1,334,700 |
16 Apr 2024 | 27.90 | 28.00 | 27.60 | 27.69 | 27.69 | 672,000 |
15 Apr 2024 | 28.59 | 28.64 | 27.98 | 28.18 | 28.18 | 455,600 |
12 Apr 2024 | 28.59 | 28.74 | 28.13 | 28.22 | 28.22 | 295,800 |
11 Apr 2024 | 28.97 | 28.98 | 28.53 | 28.79 | 28.79 | 271,300 |
10 Apr 2024 | 28.68 | 28.90 | 28.57 | 28.66 | 28.66 | 766,800 |
09 Apr 2024 | 29.35 | 29.73 | 29.01 | 29.28 | 29.28 | 926,300 |
08 Apr 2024 | 29.32 | 29.59 | 29.03 | 29.20 | 29.20 | 1,747,400 |
05 Apr 2024 | 29.09 | 30.62 | 29.03 | 30.18 | 30.18 | 2,466,500 |
04 Apr 2024 | 29.86 | 30.11 | 29.43 | 29.47 | 29.47 | 396,200 |
04 Apr 2024 | 0.378 Dividend | |||||
03 Apr 2024 | 29.70 | 30.20 | 29.65 | 30.19 | 29.81 | 434,300 |
02 Apr 2024 | 29.86 | 30.24 | 29.79 | 30.20 | 29.82 | 292,300 |
01 Apr 2024 | 30.16 | 30.28 | 29.58 | 29.77 | 29.40 | 223,100 |
28 Mar 2024 | 30.35 | 30.38 | 30.08 | 30.15 | 29.77 | 207,400 |
27 Mar 2024 | 30.16 | 30.44 | 30.10 | 30.33 | 29.95 | 509,600 |
26 Mar 2024 | 29.86 | 30.13 | 29.78 | 29.98 | 29.60 | 952,100 |
25 Mar 2024 | 29.96 | 30.07 | 29.52 | 29.65 | 29.28 | 436,200 |
22 Mar 2024 | 30.24 | 30.34 | 29.91 | 30.17 | 29.79 | 407,700 |
21 Mar 2024 | 30.82 | 30.87 | 30.53 | 30.53 | 30.15 | 664,000 |
20 Mar 2024 | 30.56 | 30.92 | 30.38 | 30.91 | 30.52 | 471,500 |
19 Mar 2024 | 30.23 | 30.88 | 30.16 | 30.86 | 30.47 | 487,200 |
18 Mar 2024 | 30.75 | 30.78 | 30.45 | 30.69 | 30.31 | 491,300 |
15 Mar 2024 | 30.74 | 31.20 | 30.46 | 30.52 | 30.14 | 693,200 |
14 Mar 2024 | 31.22 | 31.23 | 30.69 | 30.84 | 30.45 | 609,900 |
13 Mar 2024 | 31.82 | 31.86 | 31.04 | 31.19 | 30.80 | 576,100 |
12 Mar 2024 | 32.07 | 32.29 | 31.72 | 32.10 | 31.70 | 488,600 |
11 Mar 2024 | 32.18 | 32.33 | 31.81 | 31.99 | 31.59 | 792,200 |
08 Mar 2024 | 31.74 | 32.46 | 31.74 | 32.40 | 31.99 | 1,862,100 |
07 Mar 2024 | 32.79 | 33.14 | 32.29 | 32.63 | 32.22 | 2,060,100 |
06 Mar 2024 | 27.22 | 27.87 | 27.20 | 27.64 | 27.29 | 626,500 |
05 Mar 2024 | 27.32 | 27.35 | 26.88 | 26.90 | 26.56 | 886,900 |
04 Mar 2024 | 27.50 | 27.99 | 27.28 | 27.35 | 27.01 | 1,641,900 |
01 Mar 2024 | 28.32 | 28.92 | 27.98 | 28.86 | 28.50 | 2,292,200 |
29 Feb 2024 | 28.23 | 28.66 | 27.96 | 28.56 | 28.20 | 1,713,800 |
28 Feb 2024 | 27.76 | 27.81 | 27.32 | 27.74 | 27.39 | 1,071,300 |
27 Feb 2024 | 27.97 | 28.02 | 27.68 | 28.00 | 27.65 | 762,500 |
26 Feb 2024 | 27.95 | 28.16 | 27.89 | 28.04 | 27.69 | 738,800 |
23 Feb 2024 | 27.49 | 27.85 | 27.49 | 27.75 | 27.40 | 989,000 |
22 Feb 2024 | 27.10 | 27.89 | 27.10 | 27.71 | 27.36 | 1,026,100 |
21 Feb 2024 | 27.06 | 27.24 | 26.94 | 27.22 | 26.88 | 771,600 |
20 Feb 2024 | 27.12 | 27.28 | 27.03 | 27.21 | 26.87 | 345,300 |
16 Feb 2024 | 27.17 | 27.47 | 27.12 | 27.25 | 26.91 | 614,500 |
15 Feb 2024 | 26.06 | 26.77 | 26.05 | 26.74 | 26.41 | 575,700 |
14 Feb 2024 | 25.46 | 26.30 | 25.46 | 26.28 | 25.95 | 480,700 |
13 Feb 2024 | 25.28 | 25.40 | 25.01 | 25.06 | 24.75 | 572,500 |
12 Feb 2024 | 25.42 | 25.78 | 25.41 | 25.70 | 25.38 | 460,200 |
09 Feb 2024 | 25.26 | 25.64 | 25.26 | 25.56 | 25.24 | 729,800 |
08 Feb 2024 | 25.57 | 25.80 | 25.50 | 25.62 | 25.30 | 367,900 |
07 Feb 2024 | 25.66 | 25.81 | 25.56 | 25.64 | 25.32 | 409,400 |
06 Feb 2024 | 25.34 | 26.04 | 25.32 | 26.00 | 25.67 | 347,800 |
05 Feb 2024 | 25.69 | 25.69 | 25.27 | 25.28 | 24.96 | 609,300 |
02 Feb 2024 | 26.21 | 26.21 | 25.73 | 25.96 | 25.63 | 432,400 |
01 Feb 2024 | 26.02 | 26.54 | 26.00 | 26.54 | 26.21 | 584,000 |
31 Jan 2024 | 26.44 | 26.45 | 26.00 | 26.05 | 25.72 | 359,100 |
30 Jan 2024 | 26.66 | 26.73 | 26.25 | 26.54 | 26.21 | 786,300 |
29 Jan 2024 | 25.87 | 26.59 | 25.84 | 26.53 | 26.20 | 584,100 |
26 Jan 2024 | 26.23 | 26.34 | 26.02 | 26.17 | 25.84 | 646,100 |
25 Jan 2024 | 25.32 | 25.49 | 25.13 | 25.38 | 25.06 | 840,500 |
24 Jan 2024 | 25.66 | 25.74 | 25.04 | 25.18 | 24.86 | 1,391,100 |
23 Jan 2024 | 26.10 | 26.23 | 25.81 | 26.21 | 25.88 | 1,104,100 |
22 Jan 2024 | 26.08 | 26.56 | 25.98 | 26.52 | 26.19 | 846,600 |
19 Jan 2024 | 25.60 | 26.12 | 25.51 | 26.10 | 25.77 | 588,600 |
18 Jan 2024 | 25.43 | 25.76 | 25.22 | 25.65 | 25.33 | 695,900 |
17 Jan 2024 | 25.49 | 25.78 | 25.29 | 25.41 | 25.09 | 1,025,800 |
16 Jan 2024 | 26.62 | 26.62 | 26.17 | 26.24 | 25.91 | 369,500 |
12 Jan 2024 | 27.35 | 27.43 | 26.93 | 26.96 | 26.62 | 510,200 |
11 Jan 2024 | 27.03 | 27.34 | 26.76 | 27.29 | 26.95 | 493,600 |
10 Jan 2024 | 26.49 | 26.84 | 26.40 | 26.64 | 26.31 | 362,800 |
09 Jan 2024 | 26.56 | 26.67 | 26.40 | 26.47 | 26.14 | 264,200 |
08 Jan 2024 | 26.48 | 26.87 | 26.48 | 26.82 | 26.48 | 468,600 |
05 Jan 2024 | 26.58 | 26.82 | 26.33 | 26.45 | 26.12 | 341,600 |
04 Jan 2024 | 26.32 | 26.88 | 26.32 | 26.78 | 26.44 | 843,600 |
03 Jan 2024 | 26.32 | 26.52 | 25.93 | 26.36 | 26.03 | 1,785,200 |
02 Jan 2024 | 27.89 | 27.93 | 27.30 | 27.30 | 26.96 | 808,700 |
29 Dec 2023 | 28.46 | 28.62 | 28.26 | 28.61 | 28.25 | 620,800 |
28 Dec 2023 | 28.58 | 28.74 | 28.51 | 28.70 | 28.34 | 359,500 |
27 Dec 2023 | 28.69 | 28.72 | 28.49 | 28.68 | 28.32 | 726,600 |
26 Dec 2023 | 28.42 | 28.60 | 28.30 | 28.49 | 28.13 | 349,800 |
22 Dec 2023 | 27.95 | 28.47 | 27.93 | 28.40 | 28.04 | 290,300 |
21 Dec 2023 | 27.82 | 28.26 | 27.77 | 28.26 | 27.91 | 410,400 |
20 Dec 2023 | 28.03 | 28.25 | 27.81 | 27.83 | 27.48 | 387,100 |
19 Dec 2023 | 27.78 | 27.96 | 27.71 | 27.72 | 27.37 | 460,700 |
18 Dec 2023 | 26.91 | 27.33 | 26.91 | 27.16 | 26.82 | 581,600 |
15 Dec 2023 | 27.00 | 27.39 | 26.93 | 27.01 | 26.67 | 551,500 |
14 Dec 2023 | 27.03 | 27.16 | 26.90 | 26.98 | 26.64 | 471,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |