Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 26.45 | 26.80 | 26.45 | 26.53 | 26.53 | 107,100 |
29 Apr 2024 | 26.46 | 26.77 | 26.42 | 26.74 | 26.74 | 84,900 |
26 Apr 2024 | 25.83 | 26.41 | 25.83 | 26.33 | 26.33 | 99,100 |
25 Apr 2024 | 25.60 | 25.77 | 25.47 | 25.65 | 25.65 | 70,000 |
24 Apr 2024 | 25.78 | 25.89 | 25.51 | 25.85 | 25.85 | 97,800 |
23 Apr 2024 | 25.72 | 26.06 | 25.59 | 25.96 | 25.96 | 93,500 |
22 Apr 2024 | 25.57 | 25.85 | 25.34 | 25.70 | 25.70 | 179,900 |
19 Apr 2024 | 25.20 | 25.78 | 25.20 | 25.51 | 25.51 | 141,300 |
18 Apr 2024 | 24.98 | 25.37 | 24.98 | 25.18 | 25.18 | 129,500 |
17 Apr 2024 | 24.74 | 25.29 | 24.60 | 24.96 | 24.96 | 122,600 |
16 Apr 2024 | 24.80 | 24.87 | 24.51 | 24.73 | 24.73 | 98,800 |
15 Apr 2024 | 25.16 | 25.23 | 24.54 | 24.93 | 24.93 | 109,700 |
12 Apr 2024 | 25.17 | 25.22 | 24.96 | 25.15 | 25.15 | 110,000 |
11 Apr 2024 | 25.53 | 25.53 | 25.07 | 25.19 | 25.19 | 75,100 |
10 Apr 2024 | 25.99 | 25.99 | 24.81 | 25.31 | 25.31 | 182,900 |
09 Apr 2024 | 25.85 | 26.66 | 25.85 | 26.65 | 26.65 | 139,400 |
08 Apr 2024 | 25.80 | 26.04 | 25.79 | 25.84 | 25.84 | 92,100 |
05 Apr 2024 | 25.54 | 25.90 | 25.48 | 25.66 | 25.66 | 78,000 |
04 Apr 2024 | 25.81 | 25.96 | 25.43 | 25.65 | 25.65 | 199,100 |
03 Apr 2024 | 25.63 | 25.83 | 25.32 | 25.53 | 25.53 | 261,000 |
02 Apr 2024 | 26.30 | 26.36 | 25.60 | 25.74 | 25.74 | 197,000 |
01 Apr 2024 | 26.72 | 26.73 | 26.27 | 26.40 | 26.40 | 101,000 |
28 Mar 2024 | 26.04 | 26.56 | 26.00 | 26.55 | 26.55 | 132,800 |
27 Mar 2024 | 25.66 | 26.07 | 25.66 | 26.01 | 26.01 | 130,800 |
26 Mar 2024 | 25.84 | 25.84 | 25.39 | 25.42 | 25.42 | 133,600 |
25 Mar 2024 | 26.23 | 26.24 | 25.62 | 25.63 | 25.63 | 113,200 |
22 Mar 2024 | 27.05 | 27.05 | 26.06 | 26.09 | 26.09 | 113,200 |
21 Mar 2024 | 26.88 | 27.02 | 26.61 | 26.94 | 26.94 | 111,200 |
20 Mar 2024 | 26.11 | 26.75 | 26.10 | 26.67 | 26.67 | 111,400 |
19 Mar 2024 | 26.15 | 26.54 | 26.05 | 26.30 | 26.30 | 92,100 |
18 Mar 2024 | 26.57 | 26.60 | 26.04 | 26.11 | 26.11 | 152,100 |
15 Mar 2024 | 25.99 | 26.60 | 25.88 | 26.56 | 26.56 | 552,200 |
14 Mar 2024 | 26.70 | 26.70 | 26.06 | 26.25 | 26.25 | 145,300 |
13 Mar 2024 | 26.92 | 27.05 | 26.85 | 26.91 | 26.91 | 127,100 |
12 Mar 2024 | 26.96 | 27.15 | 26.78 | 27.00 | 27.00 | 133,000 |
11 Mar 2024 | 27.02 | 27.08 | 26.66 | 27.06 | 27.06 | 113,600 |
08 Mar 2024 | 27.09 | 27.27 | 26.77 | 27.00 | 27.00 | 103,400 |
07 Mar 2024 | 27.17 | 27.32 | 26.79 | 26.89 | 26.89 | 169,400 |
06 Mar 2024 | 27.17 | 27.29 | 26.65 | 26.94 | 26.94 | 171,300 |
05 Mar 2024 | 26.87 | 27.35 | 26.85 | 27.04 | 27.04 | 191,700 |
04 Mar 2024 | 27.10 | 27.23 | 26.77 | 27.00 | 27.00 | 133,600 |
01 Mar 2024 | 27.14 | 27.31 | 26.66 | 27.15 | 27.15 | 250,100 |
29 Feb 2024 | 27.42 | 27.73 | 27.02 | 27.14 | 27.14 | 398,000 |
28 Feb 2024 | 26.85 | 27.08 | 26.79 | 27.03 | 27.03 | 364,600 |
27 Feb 2024 | 27.01 | 27.20 | 26.66 | 27.00 | 27.00 | 283,600 |
26 Feb 2024 | 26.96 | 27.42 | 26.59 | 26.75 | 26.75 | 144,900 |
23 Feb 2024 | 27.19 | 27.19 | 26.72 | 26.96 | 26.96 | 179,400 |
22 Feb 2024 | 26.57 | 27.19 | 26.20 | 27.15 | 27.15 | 193,100 |
21 Feb 2024 | 27.27 | 27.42 | 26.47 | 26.58 | 26.58 | 216,000 |
20 Feb 2024 | 26.94 | 27.94 | 26.74 | 27.22 | 27.22 | 245,600 |
16 Feb 2024 | 27.13 | 27.43 | 26.38 | 27.19 | 27.19 | 386,400 |
16 Feb 2024 | 0.458 Dividend | |||||
15 Feb 2024 | 27.72 | 28.10 | 27.62 | 27.92 | 27.46 | 435,000 |
14 Feb 2024 | 27.15 | 27.80 | 26.79 | 27.59 | 27.14 | 321,200 |
13 Feb 2024 | 26.78 | 27.14 | 26.49 | 26.72 | 26.28 | 299,900 |
12 Feb 2024 | 26.35 | 27.67 | 26.35 | 27.55 | 27.10 | 262,500 |
09 Feb 2024 | 25.50 | 26.35 | 25.41 | 26.34 | 25.91 | 142,500 |
08 Feb 2024 | 24.94 | 25.64 | 24.89 | 25.41 | 24.99 | 136,700 |
07 Feb 2024 | 25.42 | 25.42 | 24.83 | 25.06 | 24.65 | 159,400 |
06 Feb 2024 | 24.95 | 25.48 | 24.94 | 25.39 | 24.97 | 202,300 |
05 Feb 2024 | 24.81 | 25.21 | 24.50 | 24.98 | 24.57 | 559,800 |
02 Feb 2024 | 25.33 | 25.33 | 24.81 | 25.14 | 24.73 | 172,900 |
01 Feb 2024 | 25.54 | 25.71 | 24.79 | 25.70 | 25.28 | 190,600 |
31 Jan 2024 | 25.98 | 26.00 | 25.45 | 25.59 | 25.17 | 153,400 |
30 Jan 2024 | 26.14 | 26.14 | 25.77 | 25.90 | 25.48 | 91,400 |
29 Jan 2024 | 26.20 | 26.24 | 25.74 | 26.19 | 25.76 | 102,800 |
26 Jan 2024 | 26.35 | 26.35 | 25.88 | 26.25 | 25.82 | 108,900 |
25 Jan 2024 | 26.22 | 26.26 | 25.82 | 26.10 | 25.67 | 123,100 |
24 Jan 2024 | 26.29 | 26.29 | 25.65 | 25.79 | 25.37 | 195,800 |
23 Jan 2024 | 26.71 | 26.76 | 25.74 | 25.97 | 25.54 | 126,300 |
22 Jan 2024 | 26.44 | 26.85 | 26.44 | 26.48 | 26.05 | 192,000 |
19 Jan 2024 | 26.07 | 26.31 | 25.80 | 26.29 | 25.86 | 145,000 |
18 Jan 2024 | 26.18 | 26.28 | 25.73 | 25.89 | 25.47 | 226,700 |
17 Jan 2024 | 26.01 | 26.30 | 25.81 | 26.11 | 25.68 | 435,700 |
16 Jan 2024 | 25.88 | 26.47 | 25.68 | 26.40 | 25.97 | 199,700 |
12 Jan 2024 | 26.20 | 26.32 | 25.91 | 26.06 | 25.63 | 111,400 |
11 Jan 2024 | 25.80 | 25.98 | 25.48 | 25.83 | 25.41 | 208,300 |
10 Jan 2024 | 25.48 | 25.86 | 25.45 | 25.85 | 25.43 | 98,200 |
09 Jan 2024 | 25.59 | 25.84 | 25.40 | 25.59 | 25.17 | 86,700 |
08 Jan 2024 | 25.46 | 25.88 | 25.40 | 25.85 | 25.43 | 113,500 |
05 Jan 2024 | 25.51 | 25.75 | 25.24 | 25.40 | 24.98 | 120,100 |
04 Jan 2024 | 25.92 | 25.96 | 25.45 | 25.80 | 25.38 | 103,500 |
03 Jan 2024 | 26.49 | 26.49 | 25.63 | 25.76 | 25.34 | 192,500 |
02 Jan 2024 | 26.72 | 26.87 | 26.49 | 26.62 | 26.18 | 119,100 |
29 Dec 2023 | 26.96 | 27.12 | 26.62 | 26.64 | 26.20 | 127,100 |
28 Dec 2023 | 26.91 | 27.20 | 26.91 | 27.10 | 26.66 | 139,700 |
27 Dec 2023 | 27.22 | 27.24 | 26.86 | 27.02 | 26.58 | 89,900 |
26 Dec 2023 | 26.90 | 27.23 | 26.88 | 27.12 | 26.68 | 118,800 |
22 Dec 2023 | 27.06 | 27.39 | 26.70 | 26.85 | 26.41 | 122,100 |
21 Dec 2023 | 27.04 | 27.26 | 26.51 | 26.86 | 26.42 | 158,600 |
20 Dec 2023 | 26.93 | 27.54 | 26.78 | 26.83 | 26.39 | 236,100 |
19 Dec 2023 | 26.69 | 27.14 | 26.69 | 27.00 | 26.56 | 271,600 |
18 Dec 2023 | 26.61 | 26.98 | 26.52 | 26.63 | 26.19 | 269,400 |
15 Dec 2023 | 28.29 | 28.45 | 26.12 | 26.22 | 25.79 | 1,080,000 |
14 Dec 2023 | 28.61 | 29.16 | 28.12 | 28.18 | 27.72 | 313,900 |
13 Dec 2023 | 27.43 | 28.34 | 27.21 | 27.99 | 27.53 | 410,200 |
12 Dec 2023 | 27.74 | 27.74 | 27.20 | 27.43 | 26.98 | 158,900 |
11 Dec 2023 | 28.19 | 28.49 | 27.58 | 27.63 | 27.18 | 203,500 |
08 Dec 2023 | 27.91 | 28.29 | 27.68 | 28.22 | 27.76 | 199,200 |
07 Dec 2023 | 27.88 | 28.22 | 27.47 | 27.96 | 27.50 | 177,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |