Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 29.62 | 29.82 | 29.82 | 29.82 | 29.82 | 35,013 |
25 Apr 2024 | 29.28 | 29.49 | 29.24 | 29.49 | 29.49 | 28,100 |
24 Apr 2024 | 29.66 | 29.66 | 29.41 | 29.49 | 29.49 | 16,800 |
23 Apr 2024 | 29.49 | 29.53 | 29.49 | 29.53 | 29.53 | 47,800 |
22 Apr 2024 | 29.10 | 29.17 | 28.99 | 29.17 | 29.17 | 33,800 |
19 Apr 2024 | 29.11 | 29.11 | 28.88 | 28.88 | 28.88 | 17,600 |
18 Apr 2024 | 29.45 | 29.45 | 29.21 | 29.21 | 29.21 | 19,600 |
17 Apr 2024 | 29.77 | 29.77 | 29.35 | 29.35 | 29.35 | 9,200 |
16 Apr 2024 | 29.63 | 29.69 | 29.63 | 29.69 | 29.69 | 15,000 |
15 Apr 2024 | 30.22 | 30.22 | 29.71 | 29.71 | 29.71 | 35,000 |
12 Apr 2024 | 30.19 | 30.19 | 30.08 | 30.08 | 30.08 | 14,900 |
11 Apr 2024 | 30.32 | 30.53 | 30.28 | 30.53 | 30.53 | 44,700 |
10 Apr 2024 | 30.35 | 30.35 | 30.28 | 30.28 | 30.28 | 36,200 |
09 Apr 2024 | 30.32 | 30.49 | 30.32 | 30.49 | 30.49 | 12,300 |
08 Apr 2024 | 30.53 | 30.53 | 30.49 | 30.49 | 30.49 | 16,800 |
05 Apr 2024 | 30.47 | 30.50 | 30.47 | 30.50 | 30.50 | 42,300 |
04 Apr 2024 | 30.75 | 30.76 | 30.14 | 30.14 | 30.14 | 18,400 |
03 Apr 2024 | 30.66 | 30.67 | 30.54 | 30.55 | 30.55 | 4,000 |
02 Apr 2024 | 30.40 | 30.49 | 30.40 | 30.49 | 30.49 | 71,500 |
01 Apr 2024 | 30.86 | 30.86 | 30.70 | 30.72 | 30.72 | 12,900 |
28 Mar 2024 | 30.90 | 30.90 | 30.87 | 30.87 | 30.87 | 34,300 |
27 Mar 2024 | 30.74 | 30.84 | 30.74 | 30.84 | 30.84 | 32,500 |
26 Mar 2024 | 30.84 | 30.84 | 30.71 | 30.71 | 30.71 | 34,300 |
25 Mar 2024 | 30.84 | 30.84 | 30.77 | 30.77 | 30.77 | 40,200 |
22 Mar 2024 | 30.85 | 30.86 | 30.85 | 30.86 | 30.86 | 3,400 |
21 Mar 2024 | 30.98 | 30.98 | 30.90 | 30.90 | 30.90 | 54,100 |
20 Mar 2024 | 30.53 | 30.74 | 30.53 | 30.74 | 30.74 | 5,000 |
19 Mar 2024 | 30.24 | 30.50 | 30.24 | 30.50 | 30.50 | 31,100 |
18 Mar 2024 | 30.39 | 30.39 | 30.27 | 30.27 | 30.27 | 26,000 |
15 Mar 2024 | 30.19 | 30.22 | 30.12 | 30.12 | 30.12 | 28,200 |
14 Mar 2024 | 30.36 | 30.38 | 30.36 | 30.38 | 30.38 | 26,800 |
13 Mar 2024 | 30.45 | 30.46 | 30.45 | 30.46 | 30.46 | 18,500 |
12 Mar 2024 | 30.26 | 30.58 | 30.26 | 30.58 | 30.58 | 27,000 |
11 Mar 2024 | 30.05 | 30.13 | 30.05 | 30.13 | 30.13 | 38,100 |
08 Mar 2024 | 30.70 | 30.70 | 30.31 | 30.31 | 30.31 | 21,900 |
07 Mar 2024 | 30.48 | 30.59 | 30.48 | 30.55 | 30.55 | 32,500 |
06 Mar 2024 | 30.23 | 30.24 | 30.23 | 30.24 | 30.24 | 24,300 |
05 Mar 2024 | 30.10 | 30.10 | 30.07 | 30.07 | 30.07 | 35,100 |
04 Mar 2024 | 30.40 | 30.50 | 30.40 | 30.42 | 30.42 | 29,100 |
01 Mar 2024 | 30.08 | 30.38 | 30.08 | 30.38 | 30.38 | 17,800 |
29 Feb 2024 | 29.98 | 30.10 | 29.84 | 30.03 | 30.03 | 184,200 |
28 Feb 2024 | 29.70 | 29.89 | 29.70 | 29.88 | 29.88 | 11,600 |
27 Feb 2024 | 29.81 | 29.87 | 29.81 | 29.87 | 29.87 | 26,700 |
26 Feb 2024 | 29.87 | 29.87 | 29.78 | 29.78 | 29.78 | 22,800 |
23 Feb 2024 | 29.90 | 29.90 | 29.81 | 29.81 | 29.81 | 14,300 |
22 Feb 2024 | 29.69 | 29.77 | 29.69 | 29.77 | 29.77 | 38,400 |
21 Feb 2024 | 28.91 | 29.02 | 28.91 | 29.02 | 29.02 | 7,100 |
20 Feb 2024 | 28.90 | 28.99 | 28.90 | 28.99 | 28.99 | 49,200 |
16 Feb 2024 | 29.38 | 29.38 | 29.27 | 29.27 | 29.27 | 13,000 |
15 Feb 2024 | 29.24 | 29.31 | 29.19 | 29.31 | 29.31 | 26,400 |
14 Feb 2024 | 29.13 | 29.18 | 29.13 | 29.18 | 29.18 | 21,800 |
13 Feb 2024 | 28.93 | 28.93 | 28.72 | 28.85 | 28.85 | 9,500 |
12 Feb 2024 | 29.29 | 29.29 | 29.23 | 29.23 | 29.23 | 24,700 |
09 Feb 2024 | 29.24 | 29.32 | 29.24 | 29.32 | 29.32 | 11,500 |
08 Feb 2024 | 29.10 | 29.11 | 29.09 | 29.09 | 29.09 | 13,800 |
07 Feb 2024 | 29.02 | 29.10 | 29.02 | 29.04 | 29.04 | 23,600 |
06 Feb 2024 | 28.66 | 28.73 | 28.64 | 28.73 | 28.73 | 8,700 |
05 Feb 2024 | 28.56 | 28.70 | 28.56 | 28.70 | 28.70 | 2,700 |
02 Feb 2024 | 28.62 | 28.75 | 28.62 | 28.75 | 28.75 | 39,800 |
01 Feb 2024 | 28.11 | 28.42 | 28.11 | 28.42 | 28.42 | 18,800 |
31 Jan 2024 | 28.24 | 28.24 | 28.01 | 28.01 | 28.01 | 9,900 |
30 Jan 2024 | 28.31 | 28.38 | 28.31 | 28.36 | 28.36 | 57,100 |
29 Jan 2024 | 28.07 | 28.33 | 28.07 | 28.33 | 28.33 | 14,900 |
26 Jan 2024 | 28.06 | 28.10 | 28.06 | 28.10 | 28.10 | 3,700 |
25 Jan 2024 | 28.04 | 28.05 | 28.04 | 28.05 | 28.05 | 19,600 |
24 Jan 2024 | 28.12 | 28.12 | 27.90 | 27.90 | 27.90 | 12,600 |
23 Jan 2024 | 27.82 | 27.87 | 27.82 | 27.87 | 27.87 | 23,500 |
22 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 37,000 |
19 Jan 2024 | 27.43 | 27.74 | 27.43 | 27.74 | 27.74 | 7,000 |
18 Jan 2024 | 27.19 | 27.36 | 27.19 | 27.36 | 27.36 | 48,700 |
17 Jan 2024 | 27.11 | 27.14 | 27.11 | 27.14 | 27.14 | 17,500 |
16 Jan 2024 | 27.28 | 27.28 | 27.22 | 27.22 | 27.22 | 19,800 |
12 Jan 2024 | 27.17 | 27.21 | 27.17 | 27.21 | 27.21 | 28,600 |
11 Jan 2024 | 27.20 | 27.22 | 26.99 | 27.22 | 27.22 | 41,400 |
10 Jan 2024 | 27.10 | 27.18 | 27.10 | 27.18 | 27.18 | 15,000 |
09 Jan 2024 | 26.92 | 27.01 | 26.92 | 27.01 | 27.01 | 34,500 |
08 Jan 2024 | 26.79 | 26.99 | 26.79 | 26.99 | 26.99 | 30,400 |
05 Jan 2024 | 26.72 | 26.72 | 26.58 | 26.58 | 26.58 | 5,300 |
04 Jan 2024 | 26.65 | 26.65 | 26.57 | 26.57 | 26.57 | 1,918,300 |
03 Jan 2024 | 26.68 | 26.68 | 26.60 | 26.60 | 26.60 | 14,900 |
02 Jan 2024 | 26.80 | 26.83 | 26.80 | 26.83 | 26.83 | 13,800 |
29 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 633,600 |
28 Dec 2023 | 27.20 | 27.20 | 27.15 | 27.15 | 27.15 | 34,600 |
27 Dec 2023 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | 84,200 |
26 Dec 2023 | 27.02 | 27.05 | 27.02 | 27.05 | 27.05 | 9,000 |
22 Dec 2023 | 27.06 | 27.06 | 26.97 | 26.97 | 26.97 | 13,200 |
21 Dec 2023 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | 63,700 |
20 Dec 2023 | 27.09 | 27.09 | 26.71 | 26.71 | 26.71 | 7,200 |
19 Dec 2023 | 27.04 | 27.05 | 27.04 | 27.05 | 27.05 | 10,800 |
18 Dec 2023 | 26.95 | 26.95 | 26.87 | 26.95 | 26.95 | 23,300 |
15 Dec 2023 | 26.82 | 26.88 | 26.82 | 26.88 | 26.88 | 23,300 |
14 Dec 2023 | 26.95 | 26.95 | 26.78 | 26.83 | 26.83 | 4,300 |
13 Dec 2023 | 26.57 | 26.80 | 26.57 | 26.80 | 26.80 | 25,800 |
12 Dec 2023 | 26.37 | 26.47 | 26.34 | 26.47 | 26.47 | 23,100 |
11 Dec 2023 | 26.14 | 26.29 | 26.14 | 26.29 | 26.29 | 10,000 |
08 Dec 2023 | 26.08 | 26.15 | 26.08 | 26.15 | 26.15 | 3,200 |
07 Dec 2023 | 25.90 | 26.04 | 25.90 | 26.04 | 26.04 | 25,800 |
06 Dec 2023 | 25.87 | 25.87 | 25.82 | 25.82 | 25.82 | 800 |
06 Dec 2023 | 0.152 Dividend | |||||
05 Dec 2023 | 26.08 | 26.11 | 26.08 | 26.11 | 25.96 | 6,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |