Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.84 | 26.84 | 26.76 | 26.76 | 26.76 | 21,600 |
01 May 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 13,200 |
30 Apr 2024 | 26.30 | 26.38 | 26.16 | 26.38 | 26.38 | 37,700 |
29 Apr 2024 | 26.52 | 26.54 | 26.52 | 26.54 | 26.54 | 18,800 |
26 Apr 2024 | 26.69 | 26.70 | 26.69 | 26.70 | 26.70 | 3,500 |
25 Apr 2024 | 26.14 | 26.19 | 26.14 | 26.19 | 26.19 | 5,600 |
24 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 51,800 |
23 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 113,500 |
22 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 13,900 |
19 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
18 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 60,100 |
17 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 10,300 |
16 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1,400 |
15 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 700 |
12 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 21,800 |
11 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 14,500 |
10 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 8,400 |
09 Apr 2024 | 26.77 | 26.87 | 26.77 | 26.87 | 26.87 | 6,600 |
08 Apr 2024 | 26.58 | 26.85 | 26.58 | 26.85 | 26.85 | 40,100 |
05 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,000 |
04 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 16,600 |
03 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 48,700 |
02 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2,200 |
01 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 34,000 |
28 Mar 2024 | 26.85 | 26.97 | 26.75 | 26.89 | 26.89 | 23,800 |
27 Mar 2024 | 26.82 | 26.97 | 26.82 | 26.86 | 26.86 | 46,800 |
26 Mar 2024 | 26.96 | 27.17 | 26.96 | 27.17 | 27.17 | 38,300 |
25 Mar 2024 | 25.82 | 25.82 | 25.78 | 25.80 | 25.80 | 3,900 |
22 Mar 2024 | 24.67 | 24.83 | 24.67 | 24.83 | 24.83 | 300 |
21 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
20 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
19 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5,700 |
18 Mar 2024 | 25.02 | 25.07 | 25.02 | 25.07 | 25.07 | 18,800 |
15 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
14 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 38,400 |
13 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 115,600 |
12 Mar 2024 | 25.55 | 25.55 | 25.54 | 25.54 | 25.54 | 800 |
11 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 300 |
08 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
07 Mar 2024 | 24.16 | 25.60 | 24.16 | 25.60 | 25.60 | 93,800 |
06 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 111,100 |
05 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 21,100 |
04 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 18,500 |
01 Mar 2024 | 25.95 | 26.17 | 25.95 | 26.17 | 26.17 | 68,700 |
29 Feb 2024 | 25.91 | 26.15 | 25.91 | 26.07 | 26.07 | 192,500 |
28 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 15,100 |
27 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 13,300 |
26 Feb 2024 | 25.26 | 25.29 | 25.23 | 25.29 | 25.29 | 2,400 |
23 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 21,300 |
22 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 16,500 |
22 Feb 2024 | 0.133 Dividend | |||||
21 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | - |
20 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | - |
16 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | - |
15 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | 25,300 |
14 Feb 2024 | 25.36 | 25.44 | 25.36 | 25.44 | 25.31 | 3,000 |
13 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 47,800 |
12 Feb 2024 | 25.40 | 25.40 | 25.31 | 25.31 | 25.18 | 6,900 |
09 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | 3,000 |
08 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 13,000 |
07 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 38,000 |
06 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 11,300 |
05 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 3,700 |
02 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 4,600 |
01 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.89 | 47,400 |
31 Jan 2024 | 25.01 | 25.01 | 24.73 | 24.73 | 24.60 | 1,600 |
30 Jan 2024 | 24.87 | 24.87 | 24.81 | 24.85 | 24.72 | 64,600 |
29 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | 7,700 |
26 Jan 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.89 | 20,500 |
25 Jan 2024 | 25.13 | 25.16 | 25.03 | 25.03 | 24.90 | 2,200 |
24 Jan 2024 | 25.38 | 25.38 | 25.14 | 25.14 | 25.01 | 19,200 |
23 Jan 2024 | 25.15 | 25.32 | 25.07 | 25.32 | 25.19 | 31,000 |
22 Jan 2024 | 25.00 | 25.00 | 24.63 | 24.98 | 24.85 | 43,700 |
19 Jan 2024 | 24.14 | 24.53 | 24.14 | 24.53 | 24.40 | 34,200 |
18 Jan 2024 | 23.79 | 23.98 | 23.79 | 23.98 | 23.86 | 30,600 |
17 Jan 2024 | 23.64 | 23.73 | 23.45 | 23.73 | 23.61 | 47,000 |
16 Jan 2024 | 23.93 | 23.93 | 23.84 | 23.84 | 23.72 | 1,200 |
12 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.74 | - |
11 Jan 2024 | 23.89 | 23.89 | 23.86 | 23.86 | 23.74 | 22,400 |
10 Jan 2024 | 23.66 | 23.80 | 23.66 | 23.80 | 23.68 | 600 |
09 Jan 2024 | 23.95 | 23.96 | 23.93 | 23.93 | 23.81 | 5,400 |
08 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.53 | 16,200 |
05 Jan 2024 | 23.70 | 23.70 | 23.60 | 23.65 | 23.53 | 12,500 |
04 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.34 | 34,200 |
03 Jan 2024 | 23.48 | 23.48 | 23.46 | 23.46 | 23.34 | 2,100 |
02 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | 18,600 |
29 Dec 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | - |
28 Dec 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | 2,200 |
27 Dec 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | 28,400 |
26 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.46 | - |
22 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.46 | 42,000 |
21 Dec 2023 | 23.24 | 23.27 | 23.24 | 23.24 | 23.12 | 22,300 |
20 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.12 | 29,100 |
19 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.14 | 11,700 |
18 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.14 | 12,600 |
15 Dec 2023 | 23.20 | 23.20 | 22.97 | 22.97 | 22.85 | 14,200 |
14 Dec 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.39 | 33,400 |
13 Dec 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.39 | 33,600 |
12 Dec 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.21 | 500 |
11 Dec 2023 | 22.40 | 22.40 | 22.22 | 22.22 | 22.10 | 8,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |