Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.96 | 26.41 | 25.91 | 26.27 | 26.27 | 18,400 |
25 Apr 2024 | 25.62 | 26.00 | 25.62 | 25.92 | 25.92 | 7,200 |
24 Apr 2024 | 25.75 | 25.75 | 25.64 | 25.70 | 25.70 | 9,000 |
23 Apr 2024 | 26.21 | 26.29 | 26.04 | 26.05 | 26.05 | 17,800 |
22 Apr 2024 | 25.80 | 26.06 | 25.76 | 26.06 | 26.06 | 19,500 |
19 Apr 2024 | 25.19 | 25.47 | 25.16 | 25.26 | 25.26 | 14,300 |
18 Apr 2024 | 25.99 | 26.05 | 25.74 | 25.74 | 25.74 | 14,500 |
17 Apr 2024 | 25.39 | 25.58 | 25.23 | 25.56 | 25.56 | 16,100 |
16 Apr 2024 | 24.72 | 25.01 | 24.72 | 25.01 | 25.01 | 12,300 |
15 Apr 2024 | 25.58 | 25.58 | 25.25 | 25.27 | 25.27 | 14,500 |
12 Apr 2024 | 24.96 | 25.15 | 24.74 | 24.80 | 24.80 | 22,500 |
11 Apr 2024 | 25.24 | 25.46 | 25.17 | 25.38 | 25.38 | 8,500 |
10 Apr 2024 | 25.80 | 25.80 | 25.52 | 25.58 | 25.58 | 75,600 |
09 Apr 2024 | 26.12 | 26.12 | 25.80 | 25.94 | 25.94 | 103,300 |
08 Apr 2024 | 26.37 | 26.48 | 26.30 | 26.40 | 26.40 | 11,400 |
05 Apr 2024 | 26.16 | 26.48 | 26.02 | 26.36 | 26.36 | 9,700 |
04 Apr 2024 | 26.71 | 27.01 | 26.68 | 26.73 | 26.73 | 6,400 |
03 Apr 2024 | 26.60 | 26.81 | 26.47 | 26.61 | 26.61 | 14,000 |
02 Apr 2024 | 27.38 | 27.38 | 27.02 | 27.05 | 27.05 | 39,200 |
01 Apr 2024 | 27.60 | 27.80 | 27.26 | 27.26 | 27.26 | 11,800 |
28 Mar 2024 | 27.68 | 27.70 | 27.52 | 27.60 | 27.60 | 12,200 |
27 Mar 2024 | 27.44 | 27.66 | 27.38 | 27.52 | 27.52 | 11,800 |
26 Mar 2024 | 27.19 | 27.49 | 27.16 | 27.49 | 27.49 | 5,600 |
25 Mar 2024 | 26.67 | 27.20 | 26.67 | 27.20 | 27.20 | 9,300 |
22 Mar 2024 | 26.52 | 26.73 | 26.42 | 26.45 | 26.45 | 10,000 |
21 Mar 2024 | 26.73 | 26.96 | 26.70 | 26.95 | 26.95 | 12,500 |
20 Mar 2024 | 26.80 | 27.09 | 26.75 | 27.01 | 27.01 | 11,000 |
19 Mar 2024 | 26.86 | 27.28 | 26.76 | 27.10 | 27.10 | 12,000 |
18 Mar 2024 | 27.27 | 27.33 | 26.83 | 27.10 | 27.10 | 18,300 |
15 Mar 2024 | 27.71 | 27.84 | 27.37 | 27.49 | 27.49 | 10,700 |
14 Mar 2024 | 28.00 | 28.00 | 27.75 | 27.89 | 27.89 | 11,800 |
13 Mar 2024 | 28.10 | 28.47 | 28.04 | 28.30 | 28.30 | 9,600 |
12 Mar 2024 | 28.15 | 28.59 | 28.15 | 28.54 | 28.54 | 7,400 |
11 Mar 2024 | 28.44 | 28.44 | 28.10 | 28.25 | 28.25 | 10,700 |
08 Mar 2024 | 28.34 | 28.42 | 28.16 | 28.16 | 28.16 | 10,400 |
07 Mar 2024 | 28.16 | 28.37 | 28.11 | 28.32 | 28.32 | 8,900 |
06 Mar 2024 | 27.89 | 28.21 | 27.80 | 27.99 | 27.99 | 9,400 |
05 Mar 2024 | 27.05 | 27.54 | 27.05 | 27.49 | 27.49 | 7,700 |
04 Mar 2024 | 26.86 | 27.25 | 26.86 | 27.10 | 27.10 | 11,700 |
01 Mar 2024 | 26.50 | 27.04 | 26.50 | 26.98 | 26.98 | 63,600 |
29 Feb 2024 | 26.64 | 26.70 | 26.47 | 26.57 | 26.57 | 12,700 |
28 Feb 2024 | 26.43 | 26.66 | 26.37 | 26.50 | 26.50 | 9,200 |
27 Feb 2024 | 26.17 | 26.46 | 26.11 | 26.16 | 26.16 | 10,200 |
26 Feb 2024 | 26.60 | 26.65 | 26.48 | 26.55 | 26.55 | 7,600 |
23 Feb 2024 | 27.11 | 27.29 | 27.11 | 27.16 | 27.16 | 9,500 |
22 Feb 2024 | 26.77 | 26.95 | 26.69 | 26.80 | 26.80 | 11,800 |
21 Feb 2024 | 26.43 | 26.54 | 26.38 | 26.44 | 26.44 | 9,900 |
20 Feb 2024 | 26.13 | 26.13 | 26.02 | 26.10 | 26.10 | 11,600 |
16 Feb 2024 | 25.73 | 26.05 | 25.73 | 25.96 | 25.96 | 8,000 |
15 Feb 2024 | 25.64 | 25.67 | 25.49 | 25.63 | 25.63 | 12,100 |
14 Feb 2024 | 25.06 | 25.22 | 25.06 | 25.20 | 25.20 | 13,600 |
13 Feb 2024 | 24.70 | 24.84 | 24.57 | 24.84 | 24.84 | 10,000 |
12 Feb 2024 | 24.86 | 25.16 | 24.86 | 25.10 | 25.10 | 12,600 |
09 Feb 2024 | 25.08 | 25.10 | 24.80 | 24.97 | 24.97 | 8,600 |
08 Feb 2024 | 25.09 | 25.24 | 25.09 | 25.21 | 25.21 | 11,000 |
07 Feb 2024 | 25.31 | 25.31 | 25.08 | 25.21 | 25.21 | 28,800 |
06 Feb 2024 | 25.70 | 25.80 | 25.59 | 25.60 | 25.60 | 12,300 |
05 Feb 2024 | 25.25 | 25.43 | 25.20 | 25.38 | 25.38 | 14,800 |
02 Feb 2024 | 26.01 | 26.03 | 25.64 | 25.72 | 25.72 | 18,100 |
01 Feb 2024 | 26.23 | 26.29 | 26.00 | 26.29 | 26.29 | 12,500 |
31 Jan 2024 | 26.65 | 26.65 | 26.32 | 26.32 | 26.32 | 10,400 |
30 Jan 2024 | 26.88 | 27.09 | 26.83 | 27.08 | 27.08 | 10,600 |
29 Jan 2024 | 27.22 | 27.26 | 27.08 | 27.26 | 27.26 | 18,500 |
26 Jan 2024 | 27.33 | 27.44 | 27.29 | 27.43 | 27.43 | 10,900 |
25 Jan 2024 | 26.94 | 27.06 | 26.84 | 26.89 | 26.89 | 8,500 |
24 Jan 2024 | 26.68 | 26.96 | 26.68 | 26.84 | 26.84 | 8,800 |
23 Jan 2024 | 26.65 | 26.65 | 26.18 | 26.50 | 26.50 | 402,600 |
22 Jan 2024 | 26.42 | 26.95 | 26.42 | 26.59 | 26.59 | 16,200 |
19 Jan 2024 | 26.35 | 26.55 | 26.17 | 26.50 | 26.50 | 10,100 |
19 Jan 2024 | 1.018 Dividend | |||||
18 Jan 2024 | 27.45 | 27.83 | 27.36 | 27.72 | 26.70 | 11,900 |
17 Jan 2024 | 27.33 | 28.04 | 27.29 | 27.51 | 26.50 | 9,900 |
16 Jan 2024 | 27.79 | 28.11 | 27.56 | 27.86 | 26.84 | 12,000 |
12 Jan 2024 | 28.87 | 29.13 | 28.84 | 28.93 | 27.87 | 11,200 |
11 Jan 2024 | 28.59 | 28.59 | 28.16 | 28.38 | 27.33 | 12,000 |
10 Jan 2024 | 28.45 | 28.85 | 28.45 | 28.62 | 27.57 | 6,300 |
09 Jan 2024 | 28.73 | 28.98 | 28.63 | 28.65 | 27.60 | 15,400 |
08 Jan 2024 | 28.24 | 28.88 | 28.24 | 28.82 | 27.76 | 14,700 |
05 Jan 2024 | 27.63 | 28.00 | 27.60 | 27.71 | 26.69 | 10,900 |
04 Jan 2024 | 27.93 | 28.20 | 27.91 | 28.00 | 26.97 | 10,400 |
03 Jan 2024 | 28.14 | 28.32 | 28.04 | 28.32 | 27.28 | 12,600 |
02 Jan 2024 | 28.38 | 28.38 | 28.12 | 28.20 | 27.16 | 19,100 |
29 Dec 2023 | 28.61 | 28.82 | 28.42 | 28.80 | 27.74 | 16,000 |
28 Dec 2023 | 28.62 | 28.81 | 28.52 | 28.67 | 27.62 | 10,800 |
27 Dec 2023 | 28.93 | 28.96 | 28.72 | 28.80 | 27.74 | 7,700 |
26 Dec 2023 | 28.81 | 29.27 | 28.81 | 28.85 | 27.79 | 13,600 |
22 Dec 2023 | 29.07 | 29.81 | 28.70 | 29.37 | 28.29 | 9,300 |
21 Dec 2023 | 29.29 | 29.52 | 29.04 | 29.28 | 28.20 | 12,600 |
20 Dec 2023 | 28.59 | 29.12 | 28.59 | 28.94 | 27.88 | 12,000 |
19 Dec 2023 | 28.23 | 28.60 | 28.23 | 28.55 | 27.50 | 12,000 |
18 Dec 2023 | 28.19 | 28.33 | 28.17 | 28.25 | 27.21 | 13,700 |
15 Dec 2023 | 28.32 | 28.50 | 28.28 | 28.33 | 27.29 | 14,100 |
14 Dec 2023 | 28.79 | 28.89 | 28.72 | 28.86 | 27.80 | 10,300 |
13 Dec 2023 | 28.18 | 28.55 | 28.03 | 28.55 | 27.50 | 16,800 |
12 Dec 2023 | 30.30 | 30.30 | 29.31 | 29.90 | 28.80 | 23,800 |
11 Dec 2023 | 30.52 | 30.60 | 30.34 | 30.47 | 29.35 | 14,900 |
08 Dec 2023 | 30.61 | 30.76 | 30.48 | 30.51 | 29.39 | 13,600 |
07 Dec 2023 | 30.51 | 30.75 | 30.32 | 30.60 | 29.48 | 68,900 |
06 Dec 2023 | 30.69 | 30.98 | 30.62 | 30.62 | 29.50 | 13,500 |
05 Dec 2023 | 30.25 | 30.44 | 30.23 | 30.33 | 29.22 | 11,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |