Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.28 | 26.37 | 26.15 | 26.30 | 26.30 | 31,366 |
25 Apr 2024 | 25.63 | 26.20 | 25.55 | 26.10 | 26.10 | 49,900 |
24 Apr 2024 | 26.15 | 26.30 | 25.76 | 25.93 | 25.93 | 33,300 |
23 Apr 2024 | 25.35 | 25.93 | 25.34 | 25.90 | 25.90 | 58,600 |
22 Apr 2024 | 24.95 | 25.37 | 24.84 | 25.20 | 25.20 | 40,900 |
19 Apr 2024 | 25.29 | 25.40 | 24.65 | 24.84 | 24.84 | 114,000 |
18 Apr 2024 | 25.65 | 25.85 | 25.36 | 25.38 | 25.38 | 47,400 |
17 Apr 2024 | 26.04 | 26.10 | 25.45 | 25.53 | 25.53 | 57,800 |
16 Apr 2024 | 25.72 | 26.07 | 25.64 | 25.87 | 25.87 | 56,700 |
15 Apr 2024 | 26.56 | 26.66 | 25.80 | 25.81 | 25.81 | 83,900 |
12 Apr 2024 | 26.81 | 26.83 | 26.23 | 26.35 | 26.35 | 44,600 |
11 Apr 2024 | 26.80 | 27.08 | 26.69 | 27.06 | 27.06 | 25,600 |
10 Apr 2024 | 26.31 | 26.85 | 26.31 | 26.69 | 26.69 | 54,800 |
09 Apr 2024 | 27.16 | 27.19 | 26.42 | 26.81 | 26.81 | 69,900 |
08 Apr 2024 | 27.49 | 27.49 | 27.00 | 27.11 | 27.11 | 37,900 |
05 Apr 2024 | 26.78 | 27.36 | 26.78 | 27.28 | 27.28 | 47,900 |
04 Apr 2024 | 27.49 | 27.62 | 26.69 | 26.69 | 26.69 | 59,900 |
03 Apr 2024 | 26.95 | 27.31 | 26.86 | 27.18 | 27.18 | 50,800 |
02 Apr 2024 | 27.05 | 27.06 | 26.76 | 27.04 | 27.04 | 101,200 |
01 Apr 2024 | 27.62 | 27.68 | 27.39 | 27.50 | 27.50 | 61,200 |
28 Mar 2024 | 27.80 | 27.93 | 27.63 | 27.64 | 27.64 | 73,400 |
27 Mar 2024 | 28.23 | 28.26 | 27.61 | 27.77 | 27.77 | 45,500 |
26 Mar 2024 | 28.25 | 28.35 | 28.06 | 28.06 | 28.06 | 58,800 |
25 Mar 2024 | 27.86 | 28.31 | 27.86 | 28.06 | 28.06 | 46,000 |
22 Mar 2024 | 28.12 | 28.12 | 27.76 | 27.91 | 27.91 | 28,300 |
21 Mar 2024 | 27.98 | 28.29 | 27.86 | 28.11 | 28.11 | 90,500 |
20 Mar 2024 | 27.07 | 27.72 | 26.93 | 27.68 | 27.68 | 89,700 |
19 Mar 2024 | 26.85 | 26.97 | 26.37 | 26.94 | 26.94 | 35,900 |
18 Mar 2024 | 27.20 | 27.32 | 26.98 | 27.16 | 27.16 | 44,000 |
15 Mar 2024 | 26.95 | 27.21 | 26.74 | 27.05 | 27.05 | 59,000 |
14 Mar 2024 | 27.45 | 27.47 | 26.75 | 26.96 | 26.96 | 104,800 |
13 Mar 2024 | 27.27 | 27.48 | 27.22 | 27.38 | 27.38 | 42,800 |
12 Mar 2024 | 26.70 | 27.30 | 26.49 | 27.28 | 27.28 | 49,800 |
11 Mar 2024 | 27.06 | 27.07 | 26.45 | 26.47 | 26.47 | 80,900 |
08 Mar 2024 | 27.52 | 28.04 | 26.97 | 27.23 | 27.23 | 167,300 |
07 Mar 2024 | 27.42 | 27.47 | 27.09 | 27.40 | 27.40 | 86,900 |
06 Mar 2024 | 27.53 | 27.53 | 26.90 | 27.18 | 27.18 | 139,100 |
05 Mar 2024 | 27.35 | 27.35 | 26.39 | 26.67 | 26.67 | 153,200 |
04 Mar 2024 | 28.15 | 28.26 | 27.66 | 27.73 | 27.73 | 112,400 |
01 Mar 2024 | 27.55 | 27.96 | 27.51 | 27.95 | 27.95 | 88,800 |
29 Feb 2024 | 27.30 | 27.53 | 27.03 | 27.47 | 27.47 | 66,400 |
28 Feb 2024 | 27.42 | 27.46 | 27.12 | 27.13 | 27.13 | 88,200 |
27 Feb 2024 | 27.72 | 27.78 | 27.41 | 27.57 | 27.57 | 96,300 |
26 Feb 2024 | 26.97 | 27.53 | 26.87 | 27.42 | 27.42 | 107,700 |
23 Feb 2024 | 26.82 | 27.07 | 26.56 | 26.81 | 26.81 | 113,600 |
22 Feb 2024 | 26.30 | 26.85 | 26.26 | 26.72 | 26.72 | 209,000 |
21 Feb 2024 | 25.62 | 25.69 | 25.36 | 25.58 | 25.58 | 136,900 |
20 Feb 2024 | 26.85 | 26.85 | 25.82 | 26.17 | 26.17 | 353,900 |
16 Feb 2024 | 27.19 | 27.38 | 26.89 | 26.99 | 26.99 | 106,300 |
15 Feb 2024 | 27.45 | 27.45 | 27.05 | 27.40 | 27.40 | 64,500 |
14 Feb 2024 | 26.93 | 27.19 | 26.81 | 27.17 | 27.17 | 113,600 |
13 Feb 2024 | 26.19 | 26.72 | 25.76 | 26.40 | 26.40 | 120,200 |
12 Feb 2024 | 27.05 | 27.26 | 26.78 | 26.94 | 26.94 | 118,500 |
09 Feb 2024 | 27.03 | 27.20 | 26.95 | 27.12 | 27.12 | 141,700 |
08 Feb 2024 | 26.33 | 26.78 | 26.33 | 26.72 | 26.72 | 94,100 |
07 Feb 2024 | 26.20 | 26.42 | 26.03 | 26.31 | 26.31 | 123,600 |
06 Feb 2024 | 26.24 | 26.24 | 25.63 | 26.03 | 26.03 | 86,500 |
05 Feb 2024 | 25.99 | 26.17 | 25.56 | 26.10 | 26.10 | 102,500 |
02 Feb 2024 | 25.46 | 26.09 | 25.46 | 25.99 | 25.99 | 108,600 |
01 Feb 2024 | 25.11 | 25.53 | 24.98 | 25.48 | 25.48 | 108,500 |
31 Jan 2024 | 25.17 | 25.38 | 24.84 | 24.88 | 24.88 | 94,100 |
30 Jan 2024 | 25.50 | 25.55 | 25.31 | 25.44 | 25.44 | 44,800 |
29 Jan 2024 | 25.08 | 25.55 | 25.08 | 25.55 | 25.55 | 80,400 |
26 Jan 2024 | 24.97 | 25.22 | 24.90 | 25.02 | 25.02 | 39,100 |
25 Jan 2024 | 25.10 | 25.17 | 24.83 | 25.00 | 25.00 | 66,800 |
24 Jan 2024 | 25.29 | 25.34 | 24.83 | 24.85 | 24.85 | 80,500 |
23 Jan 2024 | 25.03 | 25.07 | 24.79 | 24.96 | 24.96 | 57,400 |
22 Jan 2024 | 24.98 | 25.11 | 24.77 | 24.94 | 24.94 | 150,100 |
19 Jan 2024 | 24.48 | 24.61 | 24.23 | 24.61 | 24.61 | 48,900 |
18 Jan 2024 | 24.52 | 24.57 | 24.10 | 24.36 | 24.36 | 50,600 |
17 Jan 2024 | 24.04 | 24.21 | 23.70 | 24.21 | 24.21 | 73,900 |
16 Jan 2024 | 24.16 | 24.39 | 24.04 | 24.36 | 24.36 | 64,500 |
12 Jan 2024 | 24.40 | 24.53 | 24.15 | 24.24 | 24.24 | 48,900 |
11 Jan 2024 | 24.40 | 24.47 | 23.84 | 24.29 | 24.29 | 88,000 |
10 Jan 2024 | 24.30 | 24.39 | 24.21 | 24.26 | 24.26 | 97,700 |
09 Jan 2024 | 23.83 | 24.27 | 23.83 | 24.19 | 24.19 | 133,600 |
08 Jan 2024 | 23.41 | 24.05 | 23.41 | 24.01 | 24.01 | 44,900 |
05 Jan 2024 | 23.11 | 23.52 | 23.11 | 23.33 | 23.33 | 128,800 |
04 Jan 2024 | 23.03 | 23.42 | 23.01 | 23.20 | 23.20 | 131,900 |
03 Jan 2024 | 23.35 | 23.43 | 23.00 | 23.00 | 23.00 | 179,900 |
02 Jan 2024 | 24.10 | 24.11 | 23.54 | 23.68 | 23.68 | 345,800 |
29 Dec 2023 | 24.58 | 24.66 | 24.30 | 24.37 | 24.37 | 152,300 |
28 Dec 2023 | 24.70 | 24.70 | 24.59 | 24.61 | 24.61 | 92,600 |
28 Dec 2023 | 0.155 Dividend | |||||
27 Dec 2023 | 24.88 | 24.91 | 24.73 | 24.86 | 24.70 | 41,000 |
26 Dec 2023 | 24.75 | 24.90 | 24.75 | 24.85 | 24.70 | 64,500 |
22 Dec 2023 | 24.73 | 24.83 | 24.59 | 24.71 | 24.56 | 151,700 |
21 Dec 2023 | 24.61 | 24.75 | 24.49 | 24.74 | 24.59 | 172,200 |
20 Dec 2023 | 24.75 | 24.92 | 24.28 | 24.28 | 24.13 | 263,300 |
19 Dec 2023 | 24.74 | 24.95 | 24.72 | 24.89 | 24.73 | 142,600 |
18 Dec 2023 | 24.47 | 24.72 | 24.43 | 24.64 | 24.49 | 133,200 |
15 Dec 2023 | 24.45 | 24.62 | 24.28 | 24.42 | 24.27 | 144,700 |
14 Dec 2023 | 24.64 | 24.82 | 24.19 | 24.41 | 24.26 | 111,700 |
13 Dec 2023 | 24.01 | 24.46 | 23.90 | 24.44 | 24.29 | 115,800 |
12 Dec 2023 | 23.69 | 24.02 | 23.58 | 23.94 | 23.79 | 55,600 |
11 Dec 2023 | 23.55 | 23.75 | 23.50 | 23.70 | 23.55 | 96,700 |
08 Dec 2023 | 23.34 | 23.60 | 23.25 | 23.55 | 23.40 | 114,100 |
07 Dec 2023 | 23.46 | 23.46 | 23.27 | 23.45 | 23.30 | 103,400 |
06 Dec 2023 | 23.70 | 23.85 | 23.39 | 23.41 | 23.26 | 109,300 |
05 Dec 2023 | 23.46 | 23.63 | 23.41 | 23.59 | 23.44 | 75,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |