Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | 22,800 |
19 Apr 2024 | 25.50 | 25.87 | 25.50 | 25.85 | 25.85 | 43,200 |
18 Apr 2024 | 25.53 | 25.75 | 25.29 | 25.60 | 25.60 | 50,400 |
17 Apr 2024 | 25.55 | 25.60 | 25.02 | 25.56 | 25.56 | 45,900 |
16 Apr 2024 | 25.42 | 25.54 | 25.02 | 25.26 | 25.26 | 45,100 |
15 Apr 2024 | 25.66 | 25.74 | 25.28 | 25.28 | 25.28 | 26,500 |
12 Apr 2024 | 25.45 | 25.74 | 25.43 | 25.43 | 25.43 | 57,700 |
11 Apr 2024 | 25.54 | 25.54 | 25.12 | 25.37 | 25.37 | 44,800 |
10 Apr 2024 | 25.51 | 25.51 | 25.13 | 25.18 | 25.18 | 52,800 |
09 Apr 2024 | 25.91 | 26.02 | 25.65 | 25.79 | 25.79 | 120,900 |
08 Apr 2024 | 25.04 | 25.93 | 25.04 | 25.86 | 25.86 | 48,200 |
05 Apr 2024 | 25.95 | 26.19 | 25.83 | 26.02 | 26.02 | 55,900 |
04 Apr 2024 | 26.59 | 26.85 | 26.31 | 26.33 | 26.33 | 117,100 |
03 Apr 2024 | 26.24 | 26.35 | 26.12 | 26.14 | 26.14 | 12,200 |
02 Apr 2024 | 26.05 | 26.35 | 26.03 | 26.34 | 26.34 | 94,000 |
01 Apr 2024 | 26.85 | 26.85 | 25.78 | 25.80 | 25.80 | 16,100 |
28 Mar 2024 | 26.06 | 26.15 | 25.90 | 26.03 | 26.03 | 18,000 |
27 Mar 2024 | 25.81 | 26.48 | 25.81 | 26.47 | 26.47 | 33,900 |
26 Mar 2024 | 26.57 | 26.58 | 26.20 | 26.41 | 26.41 | 21,500 |
25 Mar 2024 | 26.90 | 26.90 | 26.49 | 26.49 | 26.49 | 12,300 |
22 Mar 2024 | 26.68 | 26.73 | 26.44 | 26.64 | 26.64 | 49,500 |
21 Mar 2024 | 26.79 | 26.88 | 26.43 | 26.63 | 26.63 | 15,700 |
20 Mar 2024 | 26.04 | 26.90 | 26.04 | 26.75 | 26.75 | 59,700 |
19 Mar 2024 | 25.98 | 26.29 | 25.94 | 26.10 | 26.10 | 62,000 |
18 Mar 2024 | 26.18 | 26.25 | 25.98 | 26.07 | 26.07 | 13,400 |
15 Mar 2024 | 26.98 | 27.07 | 26.67 | 26.87 | 26.87 | 9,500 |
14 Mar 2024 | 26.90 | 27.03 | 26.75 | 26.94 | 26.94 | 16,500 |
13 Mar 2024 | 27.17 | 27.24 | 26.96 | 26.97 | 26.97 | 16,800 |
12 Mar 2024 | 26.89 | 26.92 | 26.43 | 26.72 | 26.72 | 20,200 |
11 Mar 2024 | 27.04 | 27.16 | 26.82 | 26.86 | 26.86 | 14,600 |
08 Mar 2024 | 27.17 | 27.20 | 26.88 | 27.09 | 27.09 | 20,900 |
07 Mar 2024 | 27.26 | 27.26 | 26.74 | 26.92 | 26.92 | 24,600 |
06 Mar 2024 | 26.34 | 26.42 | 26.09 | 26.35 | 26.35 | 78,600 |
05 Mar 2024 | 25.98 | 26.08 | 25.84 | 25.85 | 25.85 | 21,000 |
04 Mar 2024 | 25.69 | 25.96 | 25.66 | 25.88 | 25.88 | 19,600 |
01 Mar 2024 | 25.62 | 25.81 | 25.62 | 25.81 | 25.81 | 13,600 |
29 Feb 2024 | 26.26 | 26.36 | 25.82 | 25.94 | 25.94 | 36,300 |
28 Feb 2024 | 25.51 | 26.05 | 25.51 | 25.88 | 25.88 | 21,000 |
27 Feb 2024 | 26.21 | 26.21 | 25.95 | 26.17 | 26.17 | 376,100 |
26 Feb 2024 | 26.36 | 26.36 | 25.69 | 25.89 | 25.89 | 177,000 |
23 Feb 2024 | 26.52 | 26.67 | 26.26 | 26.26 | 26.26 | 18,600 |
22 Feb 2024 | 26.55 | 26.65 | 26.45 | 26.45 | 26.45 | 28,500 |
21 Feb 2024 | 26.91 | 26.97 | 26.56 | 26.72 | 26.72 | 21,300 |
20 Feb 2024 | 26.14 | 27.02 | 26.14 | 26.89 | 26.89 | 16,000 |
16 Feb 2024 | 26.54 | 26.66 | 26.30 | 26.52 | 26.52 | 17,900 |
15 Feb 2024 | 26.49 | 26.76 | 26.27 | 26.67 | 26.67 | 46,800 |
14 Feb 2024 | 25.73 | 26.21 | 25.71 | 25.98 | 25.98 | 222,000 |
13 Feb 2024 | 26.55 | 26.55 | 25.90 | 26.06 | 26.06 | 106,500 |
12 Feb 2024 | 25.95 | 26.27 | 25.94 | 26.27 | 26.27 | 63,600 |
09 Feb 2024 | 25.79 | 25.84 | 25.59 | 25.78 | 25.78 | 19,200 |
08 Feb 2024 | 26.12 | 26.13 | 25.69 | 25.98 | 25.98 | 16,600 |
07 Feb 2024 | 26.43 | 26.56 | 26.30 | 26.32 | 26.32 | 22,800 |
06 Feb 2024 | 26.21 | 26.44 | 26.21 | 26.43 | 26.43 | 51,500 |
05 Feb 2024 | 26.24 | 26.46 | 26.24 | 26.31 | 26.31 | 44,600 |
02 Feb 2024 | 27.17 | 27.17 | 26.59 | 26.81 | 26.81 | 21,500 |
01 Feb 2024 | 26.99 | 27.22 | 26.76 | 27.22 | 27.22 | 20,400 |
31 Jan 2024 | 26.92 | 27.21 | 26.87 | 27.00 | 27.00 | 14,100 |
30 Jan 2024 | 26.81 | 26.95 | 26.72 | 26.95 | 26.95 | 37,500 |
29 Jan 2024 | 26.67 | 26.80 | 26.57 | 26.71 | 26.71 | 12,900 |
26 Jan 2024 | 26.79 | 26.95 | 26.78 | 26.86 | 26.86 | 40,600 |
25 Jan 2024 | 26.52 | 26.54 | 26.02 | 26.29 | 26.29 | 194,500 |
24 Jan 2024 | 27.16 | 27.16 | 26.54 | 26.55 | 26.55 | 19,400 |
23 Jan 2024 | 26.65 | 26.79 | 26.45 | 26.71 | 26.71 | 81,800 |
22 Jan 2024 | 26.29 | 26.93 | 26.29 | 26.75 | 26.75 | 16,400 |
19 Jan 2024 | 26.32 | 26.41 | 26.10 | 26.41 | 26.41 | 17,900 |
18 Jan 2024 | 26.47 | 26.47 | 26.23 | 26.44 | 26.44 | 81,600 |
17 Jan 2024 | 26.12 | 26.58 | 25.95 | 26.53 | 26.53 | 450,600 |
16 Jan 2024 | 26.89 | 27.28 | 26.83 | 26.85 | 26.85 | 10,400 |
12 Jan 2024 | 27.10 | 27.17 | 27.02 | 27.03 | 27.03 | 19,400 |
11 Jan 2024 | 26.85 | 26.95 | 26.56 | 26.70 | 26.70 | 13,600 |
10 Jan 2024 | 26.59 | 27.37 | 26.59 | 27.17 | 27.17 | 7,700 |
09 Jan 2024 | 26.77 | 27.31 | 26.77 | 27.04 | 27.04 | 15,400 |
08 Jan 2024 | 26.66 | 27.18 | 26.66 | 27.09 | 27.09 | 11,000 |
05 Jan 2024 | 26.76 | 27.40 | 26.50 | 27.25 | 27.25 | 50,000 |
04 Jan 2024 | 27.15 | 27.41 | 27.15 | 27.34 | 27.34 | 26,800 |
03 Jan 2024 | 26.92 | 27.28 | 26.92 | 27.10 | 27.10 | 24,000 |
02 Jan 2024 | 26.86 | 26.96 | 26.56 | 26.92 | 26.92 | 81,400 |
29 Dec 2023 | 26.45 | 27.67 | 26.45 | 27.45 | 27.45 | 35,300 |
28 Dec 2023 | 27.55 | 27.70 | 27.47 | 27.53 | 27.53 | 52,100 |
27 Dec 2023 | 27.66 | 27.82 | 27.47 | 27.51 | 27.51 | 15,100 |
26 Dec 2023 | 27.84 | 27.85 | 26.89 | 27.77 | 27.77 | 8,300 |
22 Dec 2023 | 27.30 | 27.82 | 27.30 | 27.64 | 27.64 | 13,300 |
21 Dec 2023 | 27.66 | 27.97 | 27.34 | 27.45 | 27.45 | 128,100 |
21 Dec 2023 | 0.414 Dividend | |||||
20 Dec 2023 | 28.06 | 28.50 | 27.96 | 28.06 | 27.65 | 236,400 |
19 Dec 2023 | 28.04 | 28.04 | 27.64 | 27.86 | 27.45 | 23,900 |
18 Dec 2023 | 27.66 | 27.66 | 27.02 | 27.39 | 26.99 | 26,700 |
15 Dec 2023 | 28.03 | 28.04 | 27.58 | 27.58 | 27.17 | 60,300 |
14 Dec 2023 | 28.33 | 28.82 | 28.31 | 28.54 | 28.12 | 57,200 |
13 Dec 2023 | 28.10 | 28.68 | 28.01 | 28.68 | 28.26 | 19,200 |
12 Dec 2023 | 27.33 | 27.98 | 27.33 | 27.90 | 27.49 | 22,800 |
11 Dec 2023 | 27.88 | 28.11 | 27.88 | 28.02 | 27.61 | 11,400 |
08 Dec 2023 | 27.96 | 28.24 | 27.96 | 28.12 | 27.71 | 11,900 |
07 Dec 2023 | 27.65 | 28.55 | 27.65 | 28.20 | 27.78 | 10,400 |
06 Dec 2023 | 27.68 | 27.85 | 27.60 | 27.80 | 27.39 | 6,300 |
05 Dec 2023 | 27.78 | 27.85 | 27.41 | 27.41 | 27.01 | 15,800 |
04 Dec 2023 | 27.05 | 27.59 | 27.05 | 27.44 | 27.04 | 66,500 |
01 Dec 2023 | 27.77 | 28.07 | 27.67 | 28.07 | 27.66 | 38,700 |
30 Nov 2023 | 28.09 | 28.09 | 27.25 | 27.87 | 27.46 | 46,300 |
29 Nov 2023 | 27.64 | 29.68 | 27.64 | 28.58 | 28.16 | 12,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |