Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 23.74 | 24.58 | 23.74 | 24.15 | 24.15 | 7,800 |
29 Apr 2024 | 24.60 | 24.61 | 24.22 | 24.56 | 24.56 | 7,500 |
26 Apr 2024 | 23.85 | 24.40 | 23.66 | 24.34 | 24.34 | 6,500 |
25 Apr 2024 | 24.72 | 24.72 | 23.92 | 24.07 | 24.07 | 9,900 |
24 Apr 2024 | 24.72 | 24.79 | 24.45 | 24.79 | 24.79 | 6,600 |
23 Apr 2024 | 24.18 | 25.09 | 24.18 | 24.98 | 24.98 | 5,700 |
22 Apr 2024 | 23.97 | 24.81 | 23.12 | 24.40 | 24.40 | 12,700 |
19 Apr 2024 | 23.14 | 24.30 | 23.14 | 24.30 | 24.30 | 10,000 |
18 Apr 2024 | 23.43 | 23.63 | 23.28 | 23.28 | 23.28 | 11,200 |
17 Apr 2024 | 23.13 | 23.37 | 23.13 | 23.37 | 23.37 | 5,500 |
16 Apr 2024 | 23.15 | 23.25 | 23.12 | 23.25 | 23.25 | 6,800 |
15 Apr 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 23.12 | 5,200 |
12 Apr 2024 | 23.14 | 23.26 | 23.14 | 23.18 | 23.18 | 7,800 |
11 Apr 2024 | 23.23 | 23.65 | 23.07 | 23.65 | 23.65 | 13,800 |
10 Apr 2024 | 23.01 | 23.26 | 23.01 | 23.26 | 23.26 | 20,500 |
09 Apr 2024 | 23.21 | 23.51 | 23.20 | 23.28 | 23.28 | 11,100 |
08 Apr 2024 | 23.50 | 23.50 | 23.23 | 23.29 | 23.29 | 17,100 |
05 Apr 2024 | 23.50 | 23.50 | 23.33 | 23.44 | 23.44 | 8,300 |
04 Apr 2024 | 23.28 | 23.60 | 23.20 | 23.48 | 23.48 | 17,500 |
03 Apr 2024 | 23.56 | 23.90 | 23.23 | 23.26 | 23.26 | 6,600 |
02 Apr 2024 | 23.22 | 23.95 | 23.22 | 23.95 | 23.95 | 5,100 |
01 Apr 2024 | 25.10 | 25.10 | 23.99 | 24.10 | 24.10 | 5,900 |
28 Mar 2024 | 24.70 | 25.11 | 24.70 | 24.78 | 24.78 | 4,800 |
27 Mar 2024 | 24.00 | 24.71 | 24.00 | 24.71 | 24.71 | 7,700 |
26 Mar 2024 | 23.52 | 23.99 | 23.20 | 23.80 | 23.80 | 23,700 |
25 Mar 2024 | 24.05 | 24.05 | 23.52 | 23.64 | 23.64 | 4,300 |
22 Mar 2024 | 23.81 | 24.42 | 23.54 | 23.68 | 23.68 | 9,200 |
21 Mar 2024 | 24.12 | 24.71 | 24.12 | 24.39 | 24.39 | 8,800 |
20 Mar 2024 | 23.61 | 24.10 | 23.08 | 24.10 | 24.10 | 8,100 |
19 Mar 2024 | 23.68 | 23.80 | 23.32 | 23.35 | 23.35 | 4,700 |
18 Mar 2024 | 23.78 | 23.80 | 23.57 | 23.57 | 23.57 | 5,300 |
15 Mar 2024 | 23.25 | 24.34 | 23.07 | 23.99 | 23.99 | 30,600 |
14 Mar 2024 | 24.55 | 24.56 | 23.21 | 23.65 | 23.65 | 19,500 |
13 Mar 2024 | 24.46 | 24.92 | 24.46 | 24.92 | 24.92 | 9,200 |
12 Mar 2024 | 24.55 | 24.78 | 24.50 | 24.50 | 24.50 | 4,100 |
11 Mar 2024 | 24.42 | 24.61 | 24.32 | 24.61 | 24.61 | 5,000 |
08 Mar 2024 | 24.39 | 24.53 | 24.04 | 24.32 | 24.32 | 3,500 |
07 Mar 2024 | 23.77 | 24.46 | 23.64 | 24.14 | 24.14 | 11,300 |
06 Mar 2024 | 23.62 | 24.10 | 23.30 | 23.68 | 23.68 | 12,000 |
05 Mar 2024 | 22.92 | 23.97 | 22.91 | 23.43 | 23.43 | 10,600 |
04 Mar 2024 | 25.35 | 25.35 | 23.45 | 23.52 | 23.52 | 98,900 |
01 Mar 2024 | 24.81 | 24.87 | 24.75 | 24.87 | 24.87 | 5,500 |
29 Feb 2024 | 24.69 | 25.13 | 23.78 | 24.93 | 24.93 | 8,200 |
28 Feb 2024 | 24.25 | 24.53 | 24.25 | 24.26 | 24.26 | 5,000 |
27 Feb 2024 | 24.01 | 24.13 | 24.01 | 24.13 | 24.13 | 2,800 |
26 Feb 2024 | 24.40 | 24.50 | 23.89 | 24.18 | 24.18 | 16,400 |
23 Feb 2024 | 24.42 | 24.73 | 24.15 | 24.42 | 24.42 | 5,300 |
22 Feb 2024 | 24.25 | 24.43 | 24.00 | 24.21 | 24.21 | 9,500 |
21 Feb 2024 | 24.51 | 24.51 | 24.27 | 24.30 | 24.30 | 4,900 |
20 Feb 2024 | 24.65 | 25.25 | 24.50 | 24.55 | 24.55 | 9,400 |
16 Feb 2024 | 26.26 | 26.26 | 24.85 | 25.03 | 25.03 | 13,600 |
15 Feb 2024 | 25.25 | 26.42 | 24.85 | 26.42 | 26.42 | 18,900 |
14 Feb 2024 | 24.71 | 25.44 | 24.40 | 25.44 | 25.44 | 6,100 |
13 Feb 2024 | 26.53 | 26.65 | 24.25 | 24.31 | 24.31 | 14,300 |
12 Feb 2024 | 25.60 | 26.70 | 25.60 | 26.47 | 26.47 | 13,100 |
09 Feb 2024 | 24.73 | 25.56 | 24.73 | 25.21 | 25.21 | 18,300 |
08 Feb 2024 | 24.65 | 24.88 | 24.26 | 24.56 | 24.56 | 7,400 |
07 Feb 2024 | 25.01 | 25.14 | 24.03 | 24.87 | 24.87 | 11,500 |
06 Feb 2024 | 25.00 | 25.22 | 24.97 | 25.22 | 25.22 | 7,000 |
05 Feb 2024 | 25.33 | 25.33 | 24.70 | 24.70 | 24.70 | 10,000 |
02 Feb 2024 | 25.58 | 25.73 | 25.58 | 25.72 | 25.72 | 4,400 |
01 Feb 2024 | 26.32 | 26.32 | 25.69 | 25.96 | 25.96 | 7,300 |
31 Jan 2024 | 27.76 | 27.98 | 26.05 | 26.05 | 26.05 | 13,400 |
30 Jan 2024 | 27.25 | 27.83 | 27.25 | 27.77 | 27.77 | 6,200 |
29 Jan 2024 | 27.05 | 27.89 | 27.00 | 27.89 | 27.89 | 4,000 |
26 Jan 2024 | 27.18 | 27.65 | 26.65 | 27.42 | 27.42 | 5,300 |
26 Jan 2024 | 0.225 Dividend | |||||
25 Jan 2024 | 26.98 | 27.22 | 26.84 | 27.22 | 26.99 | 6,900 |
24 Jan 2024 | 26.60 | 26.90 | 26.50 | 26.80 | 26.58 | 5,500 |
23 Jan 2024 | 26.32 | 26.59 | 26.23 | 26.30 | 26.08 | 7,100 |
22 Jan 2024 | 25.06 | 26.68 | 25.04 | 26.68 | 26.46 | 15,900 |
19 Jan 2024 | 26.64 | 26.64 | 25.26 | 25.58 | 25.37 | 29,200 |
18 Jan 2024 | 26.75 | 26.75 | 26.29 | 26.47 | 26.25 | 4,100 |
17 Jan 2024 | 26.73 | 26.96 | 26.67 | 26.84 | 26.62 | 3,200 |
16 Jan 2024 | 27.11 | 27.17 | 27.03 | 27.03 | 26.81 | 5,500 |
12 Jan 2024 | 27.71 | 27.71 | 27.10 | 27.40 | 27.17 | 4,500 |
11 Jan 2024 | 27.17 | 27.38 | 26.92 | 27.38 | 27.15 | 9,400 |
10 Jan 2024 | 27.34 | 27.82 | 27.33 | 27.59 | 27.36 | 7,400 |
09 Jan 2024 | 27.43 | 27.81 | 27.38 | 27.51 | 27.28 | 8,900 |
08 Jan 2024 | 27.40 | 27.86 | 27.25 | 27.81 | 27.58 | 6,100 |
05 Jan 2024 | 27.93 | 28.22 | 27.44 | 27.44 | 27.21 | 16,300 |
04 Jan 2024 | 28.69 | 28.89 | 28.01 | 28.01 | 27.78 | 12,200 |
03 Jan 2024 | 29.38 | 29.45 | 28.23 | 28.43 | 28.19 | 14,100 |
02 Jan 2024 | 30.13 | 30.13 | 29.18 | 29.42 | 29.18 | 27,400 |
29 Dec 2023 | 30.29 | 30.32 | 29.84 | 29.95 | 29.70 | 12,700 |
28 Dec 2023 | 30.11 | 30.70 | 30.10 | 30.32 | 30.07 | 19,100 |
27 Dec 2023 | 29.79 | 30.32 | 29.52 | 30.15 | 29.90 | 23,700 |
26 Dec 2023 | 29.10 | 29.99 | 29.10 | 29.89 | 29.64 | 19,700 |
22 Dec 2023 | 29.15 | 29.55 | 28.84 | 29.44 | 29.20 | 28,900 |
21 Dec 2023 | 28.73 | 29.19 | 28.66 | 29.16 | 28.92 | 11,200 |
20 Dec 2023 | 28.97 | 29.32 | 28.02 | 28.63 | 28.39 | 42,600 |
19 Dec 2023 | 29.00 | 29.59 | 28.74 | 28.75 | 28.51 | 25,700 |
18 Dec 2023 | 29.26 | 29.80 | 28.47 | 28.95 | 28.71 | 38,600 |
15 Dec 2023 | 28.65 | 29.56 | 28.09 | 29.00 | 28.76 | 91,100 |
14 Dec 2023 | 29.15 | 29.15 | 28.17 | 28.49 | 28.25 | 35,600 |
13 Dec 2023 | 28.00 | 28.75 | 27.76 | 28.75 | 28.51 | 34,800 |
12 Dec 2023 | 28.00 | 28.00 | 27.43 | 27.73 | 27.50 | 13,600 |
11 Dec 2023 | 28.08 | 28.27 | 27.90 | 28.08 | 27.85 | 23,400 |
08 Dec 2023 | 27.34 | 28.04 | 27.34 | 27.93 | 27.70 | 6,500 |
07 Dec 2023 | 26.88 | 27.00 | 26.87 | 27.00 | 26.78 | 4,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |