Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.42 | 25.69 | 25.00 | 25.35 | 25.35 | 3,500 |
25 Apr 2024 | 24.90 | 25.40 | 23.95 | 25.40 | 25.40 | 12,300 |
24 Apr 2024 | 25.84 | 25.98 | 25.33 | 25.55 | 25.55 | 14,600 |
23 Apr 2024 | 25.06 | 25.98 | 24.89 | 25.65 | 25.65 | 11,900 |
22 Apr 2024 | 25.13 | 26.00 | 24.87 | 25.64 | 25.64 | 7,800 |
19 Apr 2024 | 25.01 | 25.73 | 24.53 | 25.25 | 25.25 | 5,100 |
18 Apr 2024 | 25.00 | 25.30 | 24.33 | 24.61 | 24.61 | 17,500 |
17 Apr 2024 | 25.38 | 25.52 | 24.54 | 24.54 | 24.54 | 43,500 |
16 Apr 2024 | 25.47 | 25.47 | 25.00 | 25.45 | 25.45 | 11,900 |
15 Apr 2024 | 26.39 | 26.42 | 25.09 | 25.09 | 25.09 | 14,200 |
12 Apr 2024 | 26.60 | 26.92 | 26.01 | 26.01 | 26.01 | 9,100 |
11 Apr 2024 | 26.79 | 26.96 | 26.50 | 26.76 | 26.76 | 6,000 |
10 Apr 2024 | 26.55 | 27.15 | 26.51 | 26.98 | 26.98 | 8,300 |
09 Apr 2024 | 27.20 | 27.21 | 26.68 | 26.85 | 26.85 | 18,900 |
08 Apr 2024 | 27.24 | 27.25 | 26.68 | 27.24 | 27.24 | 26,900 |
05 Apr 2024 | 26.92 | 27.10 | 26.75 | 26.75 | 26.75 | 7,400 |
04 Apr 2024 | 27.76 | 28.18 | 27.02 | 27.02 | 27.02 | 21,300 |
03 Apr 2024 | 27.20 | 28.30 | 26.68 | 27.85 | 27.85 | 53,400 |
02 Apr 2024 | 27.20 | 27.84 | 26.74 | 27.20 | 27.20 | 21,800 |
01 Apr 2024 | 27.75 | 28.04 | 27.01 | 28.04 | 28.04 | 13,000 |
28 Mar 2024 | 27.99 | 28.23 | 27.52 | 28.23 | 28.23 | 16,000 |
27 Mar 2024 | 28.13 | 28.14 | 27.54 | 27.72 | 27.72 | 22,300 |
26 Mar 2024 | 27.95 | 28.14 | 27.50 | 28.13 | 28.13 | 16,700 |
25 Mar 2024 | 27.45 | 28.14 | 27.42 | 27.50 | 27.50 | 8,700 |
22 Mar 2024 | 27.73 | 27.96 | 27.50 | 27.55 | 27.55 | 10,100 |
22 Mar 2024 | 0.046 Dividend | |||||
21 Mar 2024 | 28.06 | 28.26 | 27.41 | 27.75 | 27.70 | 37,100 |
20 Mar 2024 | 27.32 | 28.00 | 27.25 | 28.00 | 27.95 | 10,600 |
19 Mar 2024 | 27.20 | 27.65 | 26.57 | 27.26 | 27.21 | 32,400 |
18 Mar 2024 | 28.00 | 28.09 | 27.24 | 27.24 | 27.19 | 10,800 |
15 Mar 2024 | 27.45 | 28.52 | 27.45 | 27.69 | 27.64 | 18,600 |
14 Mar 2024 | 28.17 | 28.34 | 27.24 | 27.75 | 27.70 | 14,100 |
13 Mar 2024 | 27.98 | 28.34 | 27.50 | 28.34 | 28.29 | 8,500 |
12 Mar 2024 | 27.74 | 28.14 | 27.49 | 27.92 | 27.87 | 16,500 |
11 Mar 2024 | 27.83 | 27.95 | 27.20 | 27.62 | 27.57 | 20,300 |
08 Mar 2024 | 27.78 | 28.29 | 27.45 | 27.90 | 27.85 | 306,700 |
07 Mar 2024 | 27.53 | 28.00 | 27.44 | 27.85 | 27.80 | 34,000 |
06 Mar 2024 | 26.85 | 27.60 | 26.56 | 27.59 | 27.54 | 308,900 |
05 Mar 2024 | 27.08 | 27.60 | 26.54 | 26.54 | 26.50 | 29,300 |
04 Mar 2024 | 27.00 | 27.56 | 26.50 | 27.49 | 27.44 | 31,800 |
01 Mar 2024 | 26.55 | 27.41 | 25.70 | 26.98 | 26.94 | 10,800 |
29 Feb 2024 | 26.82 | 27.24 | 25.76 | 26.15 | 26.11 | 15,100 |
28 Feb 2024 | 26.57 | 27.10 | 26.55 | 26.68 | 26.64 | 25,100 |
27 Feb 2024 | 26.61 | 26.92 | 26.15 | 26.46 | 26.42 | 10,300 |
26 Feb 2024 | 25.47 | 26.50 | 25.45 | 26.20 | 26.16 | 13,300 |
23 Feb 2024 | 25.44 | 25.55 | 25.04 | 25.38 | 25.34 | 21,600 |
22 Feb 2024 | 24.97 | 25.46 | 24.70 | 25.41 | 25.37 | 9,800 |
21 Feb 2024 | 24.62 | 25.45 | 24.06 | 24.25 | 24.21 | 8,500 |
20 Feb 2024 | 25.17 | 25.17 | 24.24 | 24.71 | 24.67 | 17,800 |
16 Feb 2024 | 25.46 | 25.56 | 25.00 | 25.07 | 25.03 | 12,700 |
15 Feb 2024 | 25.52 | 25.52 | 25.00 | 25.50 | 25.46 | 19,200 |
14 Feb 2024 | 24.78 | 25.74 | 24.38 | 25.40 | 25.36 | 29,300 |
13 Feb 2024 | 24.00 | 24.60 | 23.45 | 23.90 | 23.86 | 27,100 |
12 Feb 2024 | 24.04 | 24.93 | 23.08 | 24.23 | 24.19 | 60,800 |
09 Feb 2024 | 23.94 | 24.16 | 23.48 | 23.69 | 23.65 | 17,100 |
08 Feb 2024 | 23.09 | 23.56 | 22.43 | 23.20 | 23.16 | 32,400 |
07 Feb 2024 | 22.83 | 23.00 | 22.54 | 22.81 | 22.77 | 8,400 |
06 Feb 2024 | 22.75 | 22.99 | 22.34 | 22.99 | 22.95 | 12,400 |
05 Feb 2024 | 22.94 | 22.94 | 22.35 | 22.45 | 22.41 | 6,500 |
02 Feb 2024 | 22.86 | 23.40 | 22.42 | 22.42 | 22.38 | 15,100 |
01 Feb 2024 | 22.75 | 23.00 | 22.34 | 22.70 | 22.66 | 26,700 |
31 Jan 2024 | 22.84 | 23.40 | 22.12 | 22.98 | 22.94 | 13,100 |
30 Jan 2024 | 23.17 | 23.39 | 22.95 | 22.96 | 22.92 | 13,800 |
29 Jan 2024 | 22.97 | 23.39 | 22.94 | 23.37 | 23.33 | 11,000 |
26 Jan 2024 | 22.68 | 23.39 | 22.23 | 23.30 | 23.26 | 11,600 |
25 Jan 2024 | 22.61 | 22.97 | 22.29 | 22.29 | 22.25 | 11,700 |
24 Jan 2024 | 22.75 | 22.75 | 22.16 | 22.66 | 22.62 | 7,700 |
23 Jan 2024 | 22.44 | 22.79 | 22.05 | 22.05 | 22.01 | 8,100 |
22 Jan 2024 | 22.59 | 22.92 | 22.31 | 22.39 | 22.35 | 23,500 |
19 Jan 2024 | 22.38 | 22.97 | 22.06 | 22.97 | 22.93 | 11,600 |
18 Jan 2024 | 22.67 | 22.67 | 22.06 | 22.09 | 22.05 | 12,900 |
17 Jan 2024 | 22.33 | 22.76 | 22.00 | 22.31 | 22.27 | 21,500 |
16 Jan 2024 | 22.73 | 23.35 | 22.43 | 22.61 | 22.57 | 17,000 |
12 Jan 2024 | 23.36 | 23.36 | 22.66 | 22.70 | 22.66 | 6,500 |
11 Jan 2024 | 23.97 | 25.00 | 23.00 | 23.69 | 23.65 | 22,600 |
10 Jan 2024 | 23.44 | 23.90 | 23.08 | 23.26 | 23.22 | 8,100 |
09 Jan 2024 | 23.57 | 23.98 | 23.10 | 23.68 | 23.64 | 17,600 |
08 Jan 2024 | 23.34 | 23.84 | 23.11 | 23.80 | 23.76 | 10,100 |
05 Jan 2024 | 23.32 | 23.42 | 23.08 | 23.28 | 23.24 | 11,200 |
04 Jan 2024 | 23.18 | 23.53 | 23.02 | 23.23 | 23.19 | 14,800 |
03 Jan 2024 | 23.10 | 23.87 | 22.74 | 23.02 | 22.98 | 10,800 |
02 Jan 2024 | 24.17 | 24.25 | 23.06 | 23.66 | 23.62 | 22,300 |
29 Dec 2023 | 24.69 | 24.81 | 23.85 | 24.43 | 24.39 | 15,600 |
28 Dec 2023 | 24.97 | 25.00 | 24.34 | 24.34 | 24.30 | 19,700 |
27 Dec 2023 | 24.49 | 25.00 | 24.40 | 24.98 | 24.94 | 21,200 |
26 Dec 2023 | 24.23 | 24.46 | 24.13 | 24.30 | 24.26 | 18,700 |
22 Dec 2023 | 23.98 | 24.47 | 23.98 | 24.13 | 24.09 | 19,200 |
22 Dec 2023 | 0.005 Dividend | |||||
21 Dec 2023 | 23.70 | 24.00 | 23.35 | 23.98 | 23.94 | 11,100 |
20 Dec 2023 | 23.71 | 23.99 | 23.20 | 23.49 | 23.45 | 24,300 |
19 Dec 2023 | 23.22 | 23.71 | 22.82 | 23.71 | 23.67 | 34,000 |
18 Dec 2023 | 22.97 | 23.36 | 22.90 | 23.06 | 23.02 | 6,100 |
15 Dec 2023 | 23.08 | 23.22 | 22.74 | 23.08 | 23.04 | 9,100 |
14 Dec 2023 | 22.99 | 23.25 | 22.74 | 22.92 | 22.88 | 8,300 |
13 Dec 2023 | 22.37 | 22.88 | 22.03 | 22.60 | 22.56 | 22,800 |
12 Dec 2023 | 22.43 | 22.62 | 22.07 | 22.61 | 22.57 | 7,500 |
11 Dec 2023 | 22.52 | 22.78 | 22.25 | 22.37 | 22.33 | 11,300 |
08 Dec 2023 | 22.36 | 22.88 | 22.36 | 22.88 | 22.84 | 27,100 |
07 Dec 2023 | 22.20 | 22.43 | 21.96 | 22.12 | 22.08 | 7,100 |
06 Dec 2023 | 22.67 | 22.76 | 22.36 | 22.43 | 22.39 | 6,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |