Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.75 | 27.78 | 27.59 | 27.75 | 27.75 | 36,360 |
02 May 2024 | 27.39 | 27.58 | 27.32 | 27.53 | 27.53 | 50,900 |
01 May 2024 | 27.21 | 27.39 | 27.17 | 27.29 | 27.29 | 106,200 |
30 Apr 2024 | 27.33 | 27.39 | 26.99 | 27.13 | 27.13 | 51,000 |
29 Apr 2024 | 27.29 | 27.40 | 27.20 | 27.39 | 27.39 | 170,600 |
26 Apr 2024 | 27.22 | 27.28 | 27.04 | 27.21 | 27.21 | 77,100 |
25 Apr 2024 | 27.06 | 27.25 | 27.00 | 27.11 | 27.11 | 37,400 |
24 Apr 2024 | 27.29 | 27.29 | 27.00 | 27.13 | 27.13 | 275,800 |
23 Apr 2024 | 27.19 | 27.37 | 27.05 | 27.37 | 27.37 | 33,000 |
23 Apr 2024 | 0.133 Dividend | |||||
22 Apr 2024 | 27.18 | 27.42 | 27.18 | 27.32 | 27.19 | 40,500 |
19 Apr 2024 | 27.29 | 27.35 | 27.13 | 27.18 | 27.05 | 145,300 |
18 Apr 2024 | 27.34 | 27.34 | 27.11 | 27.26 | 27.13 | 110,400 |
17 Apr 2024 | 27.24 | 27.40 | 27.18 | 27.33 | 27.20 | 25,800 |
16 Apr 2024 | 27.72 | 27.72 | 27.06 | 27.16 | 27.03 | 56,400 |
15 Apr 2024 | 27.85 | 27.85 | 27.39 | 27.64 | 27.51 | 34,700 |
12 Apr 2024 | 28.07 | 28.07 | 27.51 | 27.75 | 27.61 | 11,400 |
11 Apr 2024 | 28.39 | 28.39 | 27.57 | 28.08 | 27.94 | 103,400 |
10 Apr 2024 | 28.44 | 28.44 | 27.94 | 28.15 | 28.01 | 73,100 |
09 Apr 2024 | 28.38 | 28.54 | 28.28 | 28.50 | 28.36 | 27,100 |
08 Apr 2024 | 28.41 | 28.42 | 28.16 | 28.40 | 28.26 | 107,800 |
05 Apr 2024 | 28.48 | 28.48 | 28.21 | 28.41 | 28.27 | 16,700 |
04 Apr 2024 | 28.34 | 28.51 | 28.16 | 28.40 | 28.26 | 24,300 |
03 Apr 2024 | 28.25 | 28.35 | 28.08 | 28.34 | 28.20 | 39,600 |
02 Apr 2024 | 28.01 | 28.33 | 28.01 | 28.31 | 28.17 | 81,200 |
01 Apr 2024 | 28.25 | 28.27 | 27.95 | 28.01 | 27.87 | 51,500 |
28 Mar 2024 | 28.45 | 28.45 | 28.06 | 28.17 | 28.03 | 20,100 |
27 Mar 2024 | 28.32 | 28.32 | 28.13 | 28.28 | 28.14 | 13,500 |
26 Mar 2024 | 28.27 | 28.28 | 28.10 | 28.19 | 28.05 | 17,800 |
25 Mar 2024 | 28.31 | 28.31 | 28.11 | 28.28 | 28.14 | 41,600 |
22 Mar 2024 | 28.40 | 28.40 | 28.04 | 28.23 | 28.09 | 30,400 |
21 Mar 2024 | 28.51 | 28.51 | 28.23 | 28.32 | 28.18 | 13,700 |
21 Mar 2024 | 0.133 Dividend | |||||
20 Mar 2024 | 28.39 | 28.56 | 28.30 | 28.52 | 28.25 | 19,300 |
19 Mar 2024 | 28.36 | 28.36 | 28.20 | 28.26 | 27.99 | 105,900 |
18 Mar 2024 | 28.49 | 30.11 | 28.17 | 28.37 | 28.10 | 33,800 |
15 Mar 2024 | 28.61 | 29.75 | 28.31 | 28.43 | 28.16 | 24,400 |
14 Mar 2024 | 28.59 | 29.05 | 28.22 | 28.56 | 28.28 | 39,800 |
13 Mar 2024 | 28.70 | 28.89 | 28.17 | 28.66 | 28.39 | 17,300 |
12 Mar 2024 | 28.71 | 29.33 | 28.15 | 28.68 | 28.41 | 18,100 |
11 Mar 2024 | 28.79 | 30.06 | 28.27 | 28.68 | 28.41 | 31,900 |
08 Mar 2024 | 28.67 | 29.75 | 28.05 | 28.65 | 28.38 | 111,500 |
07 Mar 2024 | 28.56 | 28.77 | 28.05 | 28.67 | 28.40 | 79,400 |
06 Mar 2024 | 28.66 | 28.90 | 28.40 | 28.61 | 28.34 | 35,100 |
05 Mar 2024 | 28.51 | 29.03 | 28.16 | 28.53 | 28.26 | 41,100 |
04 Mar 2024 | 28.46 | 28.72 | 28.14 | 28.35 | 28.08 | 14,100 |
01 Mar 2024 | 28.40 | 28.50 | 28.26 | 28.44 | 28.17 | 23,700 |
29 Feb 2024 | 28.35 | 28.68 | 28.04 | 28.35 | 28.08 | 13,600 |
28 Feb 2024 | 28.30 | 28.55 | 28.03 | 28.19 | 27.92 | 12,200 |
27 Feb 2024 | 28.19 | 28.99 | 28.03 | 28.33 | 28.06 | 13,500 |
26 Feb 2024 | 28.33 | 28.86 | 27.99 | 28.22 | 27.95 | 46,100 |
23 Feb 2024 | 28.26 | 28.69 | 27.97 | 28.30 | 28.03 | 15,500 |
22 Feb 2024 | 28.38 | 28.67 | 28.14 | 28.25 | 27.98 | 29,700 |
21 Feb 2024 | 28.49 | 28.97 | 28.00 | 28.40 | 28.13 | 54,900 |
21 Feb 2024 | 0.133 Dividend | |||||
20 Feb 2024 | 28.47 | 28.89 | 28.36 | 28.54 | 28.14 | 34,900 |
16 Feb 2024 | 28.41 | 29.39 | 27.97 | 28.51 | 28.11 | 34,900 |
15 Feb 2024 | 28.35 | 29.64 | 28.01 | 28.43 | 28.03 | 52,300 |
14 Feb 2024 | 28.41 | 29.21 | 27.93 | 28.25 | 27.85 | 29,800 |
13 Feb 2024 | 28.44 | 30.01 | 28.14 | 28.21 | 27.81 | 148,000 |
12 Feb 2024 | 28.49 | 28.86 | 28.28 | 28.46 | 28.06 | 32,000 |
09 Feb 2024 | 28.47 | 29.01 | 28.10 | 28.42 | 28.02 | 18,500 |
08 Feb 2024 | 28.45 | 29.32 | 28.26 | 28.35 | 27.95 | 51,800 |
07 Feb 2024 | 28.52 | 28.63 | 28.38 | 28.50 | 28.10 | 53,700 |
06 Feb 2024 | 28.41 | 29.03 | 27.90 | 28.51 | 28.11 | 105,100 |
05 Feb 2024 | 28.39 | 28.76 | 28.20 | 28.32 | 27.92 | 52,300 |
02 Feb 2024 | 28.63 | 29.05 | 27.89 | 28.59 | 28.19 | 69,900 |
01 Feb 2024 | 28.77 | 28.91 | 28.65 | 28.88 | 28.47 | 31,100 |
31 Jan 2024 | 28.73 | 28.77 | 28.33 | 28.65 | 28.25 | 24,900 |
30 Jan 2024 | 28.49 | 28.69 | 28.43 | 28.51 | 28.11 | 23,900 |
29 Jan 2024 | 28.46 | 29.11 | 28.16 | 28.41 | 28.01 | 57,500 |
26 Jan 2024 | 28.59 | 28.59 | 27.91 | 28.47 | 28.07 | 122,700 |
25 Jan 2024 | 28.49 | 28.83 | 27.86 | 28.53 | 28.13 | 82,000 |
24 Jan 2024 | 28.75 | 29.12 | 28.04 | 28.31 | 27.91 | 111,300 |
23 Jan 2024 | 28.54 | 28.73 | 28.16 | 28.35 | 27.95 | 78,200 |
23 Jan 2024 | 0.125 Dividend | |||||
22 Jan 2024 | 28.68 | 29.15 | 28.31 | 28.61 | 28.08 | 84,600 |
19 Jan 2024 | 28.69 | 28.80 | 28.53 | 28.68 | 28.15 | 30,400 |
18 Jan 2024 | 28.52 | 28.93 | 28.34 | 28.64 | 28.11 | 75,400 |
17 Jan 2024 | 28.53 | 28.97 | 28.00 | 28.51 | 27.98 | 132,100 |
16 Jan 2024 | 28.95 | 29.26 | 28.54 | 28.60 | 28.07 | 130,300 |
12 Jan 2024 | 29.26 | 29.84 | 29.06 | 29.19 | 28.65 | 80,500 |
11 Jan 2024 | 28.92 | 29.26 | 28.80 | 29.13 | 28.59 | 65,200 |
10 Jan 2024 | 29.12 | 29.57 | 28.83 | 28.91 | 28.38 | 87,000 |
09 Jan 2024 | 28.84 | 29.03 | 28.57 | 28.93 | 28.40 | 55,200 |
08 Jan 2024 | 28.92 | 29.29 | 28.65 | 29.01 | 28.48 | 37,300 |
05 Jan 2024 | 28.74 | 28.97 | 28.32 | 28.84 | 28.31 | 150,200 |
04 Jan 2024 | 28.74 | 29.13 | 28.26 | 28.69 | 28.16 | 55,200 |
03 Jan 2024 | 28.74 | 28.85 | 28.26 | 28.72 | 28.19 | 52,700 |
02 Jan 2024 | 28.96 | 29.02 | 28.64 | 28.97 | 28.44 | 143,500 |
29 Dec 2023 | 29.28 | 29.28 | 28.93 | 29.13 | 28.59 | 145,300 |
28 Dec 2023 | 29.34 | 29.46 | 28.84 | 29.25 | 28.71 | 700,100 |
27 Dec 2023 | 29.27 | 29.88 | 29.23 | 29.43 | 28.89 | 12,700 |
26 Dec 2023 | 29.19 | 29.19 | 28.41 | 29.11 | 28.57 | 7,200 |
22 Dec 2023 | 28.85 | 29.14 | 28.69 | 29.07 | 28.53 | 29,100 |
22 Dec 2023 | 0.125 Dividend | |||||
21 Dec 2023 | 29.27 | 29.76 | 29.07 | 29.16 | 28.50 | 24,000 |
20 Dec 2023 | 29.02 | 29.34 | 28.97 | 29.01 | 28.35 | 27,600 |
19 Dec 2023 | 28.85 | 29.36 | 28.85 | 29.24 | 28.58 | 101,100 |
18 Dec 2023 | 28.91 | 28.91 | 28.67 | 28.85 | 28.20 | 35,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |