Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 26.92 | 27.09 | 26.87 | 27.00 | 27.00 | 57,700 |
19 Apr 2024 | 26.43 | 26.65 | 26.43 | 26.49 | 26.49 | 65,500 |
18 Apr 2024 | 25.60 | 25.80 | 25.60 | 25.78 | 25.78 | 65,100 |
17 Apr 2024 | 25.68 | 25.77 | 25.39 | 25.52 | 25.52 | 64,700 |
16 Apr 2024 | 25.75 | 25.83 | 25.57 | 25.71 | 25.71 | 68,500 |
15 Apr 2024 | 26.17 | 26.18 | 25.87 | 25.87 | 25.87 | 44,800 |
12 Apr 2024 | 26.18 | 26.18 | 25.93 | 26.00 | 26.00 | 30,100 |
11 Apr 2024 | 26.55 | 26.60 | 26.27 | 26.48 | 26.48 | 47,300 |
10 Apr 2024 | 26.49 | 26.54 | 26.27 | 26.32 | 26.32 | 25,400 |
09 Apr 2024 | 27.24 | 27.24 | 26.92 | 26.94 | 26.94 | 32,000 |
08 Apr 2024 | 27.22 | 27.24 | 27.07 | 27.11 | 27.11 | 37,100 |
05 Apr 2024 | 27.01 | 27.20 | 26.96 | 27.08 | 27.08 | 31,000 |
04 Apr 2024 | 27.70 | 27.74 | 27.29 | 27.31 | 27.31 | 39,200 |
03 Apr 2024 | 27.35 | 27.36 | 27.17 | 27.24 | 27.24 | 30,400 |
02 Apr 2024 | 27.48 | 27.55 | 27.34 | 27.45 | 27.45 | 23,100 |
01 Apr 2024 | 28.10 | 28.10 | 26.67 | 27.29 | 27.29 | 31,800 |
28 Mar 2024 | 26.87 | 27.56 | 26.87 | 27.47 | 27.47 | 27,500 |
27 Mar 2024 | 27.47 | 27.48 | 27.30 | 27.31 | 27.31 | 34,800 |
26 Mar 2024 | 27.74 | 27.74 | 27.39 | 27.40 | 27.40 | 36,500 |
25 Mar 2024 | 27.54 | 27.74 | 27.47 | 27.56 | 27.56 | 33,100 |
22 Mar 2024 | 26.82 | 26.92 | 26.67 | 26.85 | 26.85 | 43,800 |
21 Mar 2024 | 26.52 | 26.60 | 26.34 | 26.34 | 26.34 | 21,700 |
20 Mar 2024 | 26.65 | 26.90 | 26.56 | 26.89 | 26.89 | 44,900 |
19 Mar 2024 | 26.52 | 26.82 | 26.51 | 26.66 | 26.66 | 35,000 |
18 Mar 2024 | 26.67 | 26.94 | 26.67 | 26.78 | 26.78 | 29,700 |
15 Mar 2024 | 26.94 | 27.01 | 26.76 | 26.89 | 26.89 | 50,200 |
14 Mar 2024 | 27.01 | 27.06 | 26.75 | 26.75 | 26.75 | 55,000 |
13 Mar 2024 | 27.10 | 27.32 | 27.06 | 27.10 | 27.10 | 27,800 |
12 Mar 2024 | 26.96 | 27.08 | 26.82 | 26.92 | 26.92 | 30,100 |
12 Mar 2024 | 0.779 Dividend | |||||
11 Mar 2024 | 27.56 | 27.64 | 27.40 | 27.64 | 26.86 | 34,600 |
08 Mar 2024 | 27.70 | 27.73 | 27.45 | 27.51 | 26.73 | 37,700 |
07 Mar 2024 | 27.43 | 27.85 | 27.34 | 27.82 | 27.04 | 37,800 |
06 Mar 2024 | 27.47 | 27.53 | 27.29 | 27.29 | 26.52 | 40,600 |
05 Mar 2024 | 27.31 | 27.53 | 27.24 | 27.34 | 26.57 | 27,700 |
04 Mar 2024 | 27.18 | 27.41 | 27.18 | 27.36 | 26.59 | 130,300 |
01 Mar 2024 | 27.43 | 27.45 | 27.12 | 27.20 | 26.43 | 37,400 |
29 Feb 2024 | 27.94 | 27.96 | 27.74 | 27.82 | 27.04 | 49,700 |
28 Feb 2024 | 27.81 | 28.01 | 27.72 | 27.84 | 27.06 | 267,600 |
27 Feb 2024 | 27.71 | 27.98 | 27.61 | 27.80 | 27.02 | 251,700 |
26 Feb 2024 | 27.84 | 27.93 | 27.54 | 27.61 | 26.83 | 1,291,500 |
23 Feb 2024 | 27.79 | 27.97 | 27.75 | 27.82 | 27.04 | 50,300 |
22 Feb 2024 | 27.74 | 27.92 | 27.67 | 27.92 | 27.13 | 48,800 |
21 Feb 2024 | 27.72 | 27.91 | 27.71 | 27.87 | 27.08 | 38,000 |
20 Feb 2024 | 27.52 | 27.55 | 27.37 | 27.47 | 26.70 | 44,400 |
16 Feb 2024 | 27.10 | 27.33 | 27.10 | 27.19 | 26.42 | 55,400 |
15 Feb 2024 | 26.88 | 27.00 | 26.79 | 26.90 | 26.14 | 70,700 |
14 Feb 2024 | 26.59 | 26.73 | 26.55 | 26.67 | 25.92 | 51,400 |
13 Feb 2024 | 26.83 | 26.91 | 26.68 | 26.75 | 26.00 | 329,500 |
12 Feb 2024 | 27.51 | 27.51 | 27.14 | 27.15 | 26.38 | 192,200 |
09 Feb 2024 | 27.08 | 27.25 | 27.04 | 27.22 | 26.45 | 396,700 |
08 Feb 2024 | 27.04 | 27.38 | 27.03 | 27.15 | 26.38 | 59,700 |
07 Feb 2024 | 27.05 | 27.42 | 27.05 | 27.23 | 26.46 | 73,500 |
06 Feb 2024 | 26.16 | 27.15 | 26.07 | 27.15 | 26.38 | 99,200 |
05 Feb 2024 | 25.82 | 26.12 | 25.68 | 26.08 | 25.34 | 51,400 |
02 Feb 2024 | 25.92 | 25.98 | 25.80 | 25.94 | 25.21 | 33,100 |
01 Feb 2024 | 25.56 | 25.93 | 25.56 | 25.93 | 25.20 | 37,600 |
31 Jan 2024 | 26.30 | 26.30 | 25.72 | 25.72 | 25.00 | 63,100 |
30 Jan 2024 | 26.22 | 26.22 | 25.98 | 26.20 | 25.46 | 59,900 |
29 Jan 2024 | 26.07 | 26.16 | 25.72 | 26.16 | 25.42 | 77,600 |
26 Jan 2024 | 25.89 | 26.18 | 25.89 | 25.92 | 25.19 | 50,500 |
25 Jan 2024 | 25.75 | 25.75 | 25.39 | 25.67 | 24.95 | 59,700 |
24 Jan 2024 | 25.93 | 25.93 | 25.59 | 25.60 | 24.88 | 85,300 |
23 Jan 2024 | 25.79 | 25.79 | 25.55 | 25.70 | 24.98 | 75,400 |
22 Jan 2024 | 25.42 | 25.76 | 25.39 | 25.66 | 24.94 | 124,000 |
19 Jan 2024 | 25.94 | 26.04 | 25.60 | 25.97 | 25.24 | 267,800 |
18 Jan 2024 | 25.71 | 25.99 | 25.70 | 25.95 | 25.22 | 122,100 |
17 Jan 2024 | 25.82 | 25.89 | 25.59 | 25.84 | 25.11 | 69,100 |
16 Jan 2024 | 26.55 | 26.70 | 26.46 | 26.56 | 25.81 | 148,400 |
12 Jan 2024 | 26.63 | 26.87 | 26.63 | 26.75 | 26.00 | 81,600 |
11 Jan 2024 | 26.06 | 26.36 | 26.00 | 26.33 | 25.59 | 174,000 |
10 Jan 2024 | 25.20 | 25.48 | 25.20 | 25.40 | 24.68 | 47,400 |
09 Jan 2024 | 25.03 | 25.19 | 25.03 | 25.13 | 24.42 | 44,400 |
08 Jan 2024 | 24.83 | 25.16 | 24.78 | 25.12 | 24.41 | 162,600 |
05 Jan 2024 | 24.77 | 25.17 | 24.76 | 25.02 | 24.31 | 88,200 |
04 Jan 2024 | 24.95 | 25.19 | 24.95 | 25.01 | 24.31 | 80,000 |
03 Jan 2024 | 24.68 | 24.81 | 24.68 | 24.75 | 24.05 | 54,300 |
02 Jan 2024 | 24.54 | 24.95 | 24.48 | 24.73 | 24.03 | 143,500 |
29 Dec 2023 | 25.07 | 25.10 | 24.99 | 25.03 | 24.32 | 49,200 |
28 Dec 2023 | 25.24 | 25.35 | 25.18 | 25.21 | 24.50 | 52,000 |
27 Dec 2023 | 24.85 | 25.08 | 24.85 | 25.02 | 24.31 | 67,800 |
26 Dec 2023 | 24.77 | 25.09 | 24.77 | 24.99 | 24.29 | 85,100 |
22 Dec 2023 | 24.97 | 25.02 | 24.87 | 24.91 | 24.21 | 76,600 |
21 Dec 2023 | 24.71 | 24.88 | 24.65 | 24.84 | 24.14 | 160,400 |
20 Dec 2023 | 24.52 | 24.58 | 24.37 | 24.40 | 23.71 | 75,100 |
19 Dec 2023 | 24.52 | 24.68 | 24.52 | 24.68 | 23.98 | 342,100 |
18 Dec 2023 | 24.29 | 24.51 | 24.21 | 24.49 | 23.80 | 601,200 |
15 Dec 2023 | 24.36 | 24.41 | 24.23 | 24.26 | 23.58 | 104,800 |
14 Dec 2023 | 24.36 | 24.68 | 24.36 | 24.56 | 23.87 | 179,800 |
13 Dec 2023 | 23.72 | 24.06 | 23.60 | 24.02 | 23.34 | 343,700 |
12 Dec 2023 | 23.82 | 23.87 | 23.65 | 23.68 | 23.01 | 373,900 |
11 Dec 2023 | 23.91 | 24.04 | 23.75 | 23.81 | 23.14 | 312,400 |
08 Dec 2023 | 23.98 | 24.19 | 23.87 | 24.00 | 23.32 | 193,100 |
07 Dec 2023 | 24.07 | 24.07 | 23.80 | 23.98 | 23.30 | 169,400 |
06 Dec 2023 | 24.05 | 24.05 | 23.76 | 23.79 | 23.12 | 159,100 |
05 Dec 2023 | 24.40 | 24.52 | 23.90 | 23.96 | 23.28 | 228,200 |
04 Dec 2023 | 24.31 | 24.42 | 24.20 | 24.42 | 23.73 | 132,000 |
01 Dec 2023 | 24.48 | 24.70 | 24.35 | 24.63 | 23.94 | 90,900 |
30 Nov 2023 | 24.55 | 24.87 | 24.42 | 24.79 | 24.09 | 102,400 |
29 Nov 2023 | 24.38 | 24.42 | 24.24 | 24.25 | 23.57 | 93,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |