Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 23.47 | 23.59 | 23.34 | 23.39 | 23.39 | 28,800 |
29 Apr 2024 | 23.59 | 23.81 | 23.59 | 23.76 | 23.76 | 16,500 |
26 Apr 2024 | 23.50 | 23.63 | 23.43 | 23.47 | 23.47 | 25,600 |
25 Apr 2024 | 23.23 | 23.41 | 23.15 | 23.32 | 23.32 | 74,100 |
24 Apr 2024 | 23.71 | 23.71 | 23.48 | 23.65 | 23.65 | 18,800 |
23 Apr 2024 | 23.68 | 24.04 | 23.65 | 23.81 | 23.81 | 15,200 |
22 Apr 2024 | 23.66 | 23.78 | 23.57 | 23.75 | 23.75 | 33,400 |
19 Apr 2024 | 23.85 | 23.85 | 23.68 | 23.78 | 23.78 | 24,500 |
18 Apr 2024 | 23.88 | 23.88 | 23.57 | 23.66 | 23.66 | 31,500 |
17 Apr 2024 | 23.78 | 23.96 | 23.63 | 23.93 | 23.93 | 33,900 |
16 Apr 2024 | 23.44 | 23.63 | 23.37 | 23.53 | 23.53 | 99,500 |
15 Apr 2024 | 23.82 | 23.82 | 23.53 | 23.79 | 23.79 | 75,300 |
12 Apr 2024 | 24.40 | 24.43 | 24.27 | 24.28 | 24.28 | 25,300 |
11 Apr 2024 | 24.14 | 24.18 | 23.90 | 24.02 | 24.02 | 22,400 |
10 Apr 2024 | 24.42 | 24.50 | 23.98 | 24.05 | 24.05 | 59,400 |
09 Apr 2024 | 25.00 | 25.14 | 25.00 | 25.09 | 25.09 | 10,500 |
08 Apr 2024 | 24.79 | 24.89 | 24.68 | 24.84 | 24.84 | 43,100 |
05 Apr 2024 | 25.17 | 25.26 | 24.94 | 24.94 | 24.94 | 21,400 |
04 Apr 2024 | 25.41 | 25.55 | 25.21 | 25.49 | 25.49 | 31,900 |
03 Apr 2024 | 24.90 | 25.29 | 24.81 | 25.29 | 25.29 | 28,300 |
02 Apr 2024 | 25.03 | 25.21 | 24.95 | 25.18 | 25.18 | 44,200 |
01 Apr 2024 | 26.02 | 26.02 | 25.30 | 25.37 | 25.37 | 81,900 |
28 Mar 2024 | 26.03 | 26.17 | 25.92 | 26.08 | 26.08 | 20,200 |
27 Mar 2024 | 25.91 | 26.20 | 25.91 | 26.19 | 26.19 | 18,800 |
26 Mar 2024 | 25.74 | 25.93 | 25.68 | 25.90 | 25.90 | 14,400 |
25 Mar 2024 | 26.04 | 26.04 | 25.71 | 25.83 | 25.83 | 20,900 |
22 Mar 2024 | 26.07 | 26.07 | 25.95 | 26.01 | 26.01 | 24,000 |
21 Mar 2024 | 25.90 | 25.90 | 25.58 | 25.69 | 25.69 | 106,000 |
20 Mar 2024 | 25.53 | 25.76 | 25.42 | 25.68 | 25.68 | 33,900 |
19 Mar 2024 | 25.36 | 25.60 | 25.36 | 25.42 | 25.42 | 33,200 |
19 Mar 2024 | 0.027 Dividend | |||||
18 Mar 2024 | 25.36 | 25.42 | 25.24 | 25.32 | 25.29 | 13,300 |
15 Mar 2024 | 25.39 | 25.47 | 25.35 | 25.42 | 25.39 | 72,100 |
14 Mar 2024 | 25.88 | 25.88 | 25.54 | 25.59 | 25.56 | 45,800 |
13 Mar 2024 | 26.26 | 26.29 | 26.12 | 26.14 | 26.11 | 21,000 |
12 Mar 2024 | 26.47 | 26.47 | 26.26 | 26.32 | 26.29 | 54,100 |
11 Mar 2024 | 26.74 | 26.79 | 26.61 | 26.62 | 26.59 | 37,600 |
08 Mar 2024 | 26.80 | 26.92 | 26.70 | 26.80 | 26.77 | 38,800 |
07 Mar 2024 | 26.81 | 26.81 | 26.56 | 26.71 | 26.68 | 17,000 |
06 Mar 2024 | 26.62 | 26.75 | 26.48 | 26.64 | 26.61 | 46,900 |
05 Mar 2024 | 26.27 | 26.51 | 26.27 | 26.45 | 26.42 | 34,500 |
04 Mar 2024 | 25.92 | 26.00 | 25.87 | 25.98 | 25.95 | 50,000 |
01 Mar 2024 | 25.61 | 26.18 | 25.51 | 26.12 | 26.09 | 50,400 |
29 Feb 2024 | 25.67 | 25.89 | 25.67 | 25.82 | 25.79 | 40,500 |
28 Feb 2024 | 25.49 | 25.66 | 25.44 | 25.66 | 25.63 | 11,100 |
27 Feb 2024 | 25.50 | 25.53 | 25.36 | 25.39 | 25.36 | 16,800 |
26 Feb 2024 | 25.73 | 25.73 | 25.45 | 25.53 | 25.50 | 16,800 |
23 Feb 2024 | 25.32 | 25.78 | 25.32 | 25.73 | 25.70 | 55,200 |
22 Feb 2024 | 25.30 | 25.47 | 25.25 | 25.34 | 25.31 | 15,100 |
21 Feb 2024 | 25.71 | 25.71 | 25.34 | 25.39 | 25.36 | 16,100 |
20 Feb 2024 | 25.58 | 25.76 | 25.58 | 25.65 | 25.62 | 39,000 |
16 Feb 2024 | 25.41 | 25.52 | 25.35 | 25.52 | 25.49 | 45,500 |
15 Feb 2024 | 25.96 | 26.04 | 25.79 | 25.85 | 25.82 | 42,200 |
14 Feb 2024 | 25.41 | 25.77 | 25.41 | 25.68 | 25.65 | 93,900 |
13 Feb 2024 | 25.72 | 25.72 | 25.37 | 25.41 | 25.38 | 67,100 |
12 Feb 2024 | 26.24 | 26.34 | 26.14 | 26.21 | 26.18 | 38,100 |
09 Feb 2024 | 26.19 | 26.25 | 26.13 | 26.15 | 26.12 | 17,600 |
08 Feb 2024 | 26.47 | 26.50 | 26.28 | 26.34 | 26.31 | 38,200 |
07 Feb 2024 | 26.67 | 26.96 | 26.60 | 26.64 | 26.61 | 16,400 |
06 Feb 2024 | 26.39 | 26.86 | 26.39 | 26.84 | 26.81 | 71,300 |
05 Feb 2024 | 26.56 | 26.66 | 26.29 | 26.39 | 26.36 | 87,600 |
02 Feb 2024 | 27.37 | 27.46 | 27.02 | 27.23 | 27.20 | 95,500 |
01 Feb 2024 | 28.07 | 28.52 | 28.02 | 28.32 | 28.29 | 103,900 |
31 Jan 2024 | 27.53 | 27.79 | 27.48 | 27.71 | 27.68 | 66,500 |
30 Jan 2024 | 27.07 | 27.20 | 26.84 | 27.07 | 27.04 | 32,100 |
29 Jan 2024 | 26.76 | 27.08 | 26.76 | 27.00 | 26.97 | 82,000 |
26 Jan 2024 | 26.72 | 26.72 | 26.48 | 26.59 | 26.56 | 15,400 |
25 Jan 2024 | 26.68 | 26.73 | 26.56 | 26.73 | 26.70 | 10,500 |
24 Jan 2024 | 26.91 | 26.93 | 26.37 | 26.43 | 26.40 | 47,900 |
23 Jan 2024 | 26.69 | 26.69 | 26.54 | 26.66 | 26.63 | 74,600 |
22 Jan 2024 | 26.80 | 26.96 | 26.77 | 26.86 | 26.83 | 35,300 |
19 Jan 2024 | 26.50 | 26.60 | 26.29 | 26.59 | 26.56 | 20,100 |
18 Jan 2024 | 26.71 | 26.81 | 26.53 | 26.59 | 26.56 | 34,000 |
17 Jan 2024 | 26.81 | 26.87 | 26.69 | 26.79 | 26.76 | 54,700 |
16 Jan 2024 | 27.49 | 27.49 | 26.97 | 27.11 | 27.08 | 47,500 |
12 Jan 2024 | 27.83 | 27.96 | 27.64 | 27.76 | 27.73 | 22,500 |
11 Jan 2024 | 27.28 | 27.64 | 27.15 | 27.55 | 27.52 | 53,100 |
10 Jan 2024 | 27.40 | 27.48 | 27.13 | 27.13 | 27.10 | 23,600 |
09 Jan 2024 | 27.18 | 27.39 | 27.18 | 27.32 | 27.29 | 7,300 |
08 Jan 2024 | 27.06 | 27.57 | 27.06 | 27.36 | 27.33 | 57,100 |
05 Jan 2024 | 27.01 | 27.63 | 27.01 | 27.06 | 27.03 | 55,300 |
04 Jan 2024 | 27.44 | 27.49 | 27.28 | 27.36 | 27.33 | 31,500 |
03 Jan 2024 | 27.37 | 27.91 | 27.28 | 27.88 | 27.85 | 146,500 |
02 Jan 2024 | 27.66 | 27.78 | 27.58 | 27.73 | 27.70 | 76,600 |
29 Dec 2023 | 28.05 | 28.20 | 27.94 | 28.02 | 27.99 | 71,600 |
28 Dec 2023 | 28.41 | 28.56 | 28.15 | 28.24 | 28.21 | 70,800 |
27 Dec 2023 | 28.37 | 28.62 | 28.25 | 28.60 | 28.57 | 59,800 |
26 Dec 2023 | 27.93 | 28.01 | 27.85 | 27.93 | 27.90 | 38,500 |
22 Dec 2023 | 28.22 | 28.22 | 27.79 | 27.90 | 27.87 | 43,900 |
21 Dec 2023 | 28.38 | 28.38 | 27.91 | 27.98 | 27.95 | 47,500 |
21 Dec 2023 | 0.293 Dividend | |||||
20 Dec 2023 | 28.27 | 28.49 | 28.07 | 28.48 | 28.16 | 38,100 |
19 Dec 2023 | 28.01 | 28.23 | 27.99 | 28.09 | 27.77 | 25,700 |
18 Dec 2023 | 27.88 | 27.94 | 27.77 | 27.85 | 27.53 | 32,100 |
15 Dec 2023 | 27.99 | 28.17 | 27.95 | 28.10 | 27.78 | 38,200 |
14 Dec 2023 | 27.97 | 28.38 | 27.87 | 28.19 | 27.87 | 209,200 |
13 Dec 2023 | 26.63 | 27.62 | 26.55 | 27.46 | 27.15 | 294,600 |
12 Dec 2023 | 26.22 | 26.42 | 26.13 | 26.42 | 26.12 | 91,700 |
11 Dec 2023 | 26.05 | 26.23 | 25.91 | 26.13 | 25.83 | 57,400 |
08 Dec 2023 | 26.33 | 26.35 | 26.03 | 26.20 | 25.90 | 147,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |