Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 25.34 | 25.84 | 25.34 | 25.79 | 25.79 | 240,489 |
18 Apr 2024 | 25.51 | 25.63 | 25.31 | 25.38 | 25.38 | 261,600 |
17 Apr 2024 | 25.39 | 25.77 | 25.33 | 25.51 | 25.51 | 245,300 |
16 Apr 2024 | 25.12 | 25.35 | 24.95 | 25.31 | 25.31 | 332,900 |
15 Apr 2024 | 25.49 | 25.53 | 25.12 | 25.18 | 25.18 | 266,100 |
12 Apr 2024 | 25.87 | 26.19 | 25.35 | 25.44 | 25.44 | 251,200 |
11 Apr 2024 | 25.70 | 25.82 | 25.39 | 25.67 | 25.67 | 198,700 |
10 Apr 2024 | 25.38 | 25.50 | 25.22 | 25.32 | 25.32 | 233,400 |
09 Apr 2024 | 25.75 | 25.84 | 25.50 | 25.56 | 25.56 | 188,600 |
08 Apr 2024 | 25.65 | 25.80 | 25.47 | 25.60 | 25.60 | 225,900 |
05 Apr 2024 | 25.88 | 25.89 | 25.63 | 25.71 | 25.71 | 146,800 |
04 Apr 2024 | 26.26 | 26.28 | 25.89 | 25.89 | 25.89 | 212,400 |
03 Apr 2024 | 25.93 | 26.43 | 25.93 | 26.30 | 26.30 | 342,700 |
02 Apr 2024 | 25.63 | 25.99 | 25.51 | 25.92 | 25.92 | 240,500 |
01 Apr 2024 | 25.59 | 25.85 | 25.46 | 25.68 | 25.68 | 221,900 |
28 Mar 2024 | 25.32 | 25.54 | 25.25 | 25.43 | 25.43 | 278,200 |
27 Mar 2024 | 25.11 | 25.25 | 25.03 | 25.22 | 25.22 | 249,300 |
26 Mar 2024 | 25.28 | 25.30 | 25.00 | 25.03 | 25.03 | 222,300 |
25 Mar 2024 | 25.18 | 25.46 | 25.11 | 25.22 | 25.22 | 162,100 |
22 Mar 2024 | 25.20 | 25.29 | 25.07 | 25.14 | 25.14 | 215,600 |
21 Mar 2024 | 25.13 | 25.46 | 25.03 | 25.36 | 25.36 | 271,300 |
20 Mar 2024 | 25.15 | 25.24 | 24.84 | 25.19 | 25.19 | 304,800 |
19 Mar 2024 | 25.13 | 25.48 | 25.10 | 25.38 | 25.38 | 237,800 |
18 Mar 2024 | 25.40 | 25.44 | 25.08 | 25.26 | 25.26 | 354,000 |
15 Mar 2024 | 25.50 | 25.72 | 25.40 | 25.41 | 25.41 | 284,700 |
14 Mar 2024 | 25.59 | 25.69 | 25.21 | 25.57 | 25.57 | 201,900 |
13 Mar 2024 | 25.65 | 25.83 | 25.49 | 25.62 | 25.62 | 233,900 |
12 Mar 2024 | 25.47 | 25.61 | 25.33 | 25.52 | 25.52 | 304,000 |
11 Mar 2024 | 25.34 | 25.50 | 25.11 | 25.49 | 25.49 | 259,100 |
08 Mar 2024 | 25.50 | 25.61 | 25.26 | 25.49 | 25.49 | 402,800 |
07 Mar 2024 | 25.16 | 25.39 | 25.06 | 25.39 | 25.39 | 292,800 |
06 Mar 2024 | 25.23 | 25.53 | 25.05 | 25.09 | 25.09 | 474,300 |
05 Mar 2024 | 25.00 | 25.39 | 24.83 | 24.93 | 24.93 | 465,800 |
04 Mar 2024 | 25.35 | 25.52 | 24.82 | 24.85 | 24.85 | 452,000 |
01 Mar 2024 | 25.28 | 25.68 | 25.25 | 25.41 | 25.41 | 279,800 |
29 Feb 2024 | 25.12 | 25.68 | 25.00 | 25.24 | 25.24 | 433,100 |
28 Feb 2024 | 24.37 | 25.54 | 24.34 | 25.20 | 25.20 | 975,800 |
27 Feb 2024 | 24.36 | 24.60 | 24.16 | 24.37 | 24.37 | 672,600 |
26 Feb 2024 | 25.00 | 25.15 | 24.64 | 24.87 | 24.87 | 575,100 |
23 Feb 2024 | 25.20 | 25.46 | 24.83 | 25.31 | 25.31 | 475,200 |
22 Feb 2024 | 25.57 | 25.65 | 25.12 | 25.21 | 25.21 | 572,100 |
22 Feb 2024 | 0.75 Dividend | |||||
21 Feb 2024 | 26.79 | 27.03 | 26.42 | 26.50 | 25.75 | 528,000 |
20 Feb 2024 | 26.76 | 26.90 | 26.42 | 26.68 | 25.92 | 430,500 |
16 Feb 2024 | 27.00 | 27.03 | 26.75 | 26.82 | 26.06 | 381,400 |
15 Feb 2024 | 25.99 | 27.16 | 25.99 | 27.01 | 26.25 | 475,800 |
14 Feb 2024 | 26.40 | 26.52 | 26.04 | 26.30 | 25.56 | 331,800 |
13 Feb 2024 | 26.38 | 26.49 | 25.95 | 26.18 | 25.44 | 386,400 |
12 Feb 2024 | 26.00 | 26.75 | 26.00 | 26.49 | 25.74 | 388,500 |
09 Feb 2024 | 26.06 | 26.28 | 25.70 | 25.90 | 25.17 | 692,700 |
08 Feb 2024 | 26.80 | 26.83 | 26.11 | 26.17 | 25.43 | 699,300 |
07 Feb 2024 | 27.42 | 28.00 | 26.22 | 26.83 | 26.07 | 1,499,300 |
06 Feb 2024 | 28.30 | 28.68 | 28.16 | 28.44 | 27.64 | 352,600 |
05 Feb 2024 | 28.68 | 28.71 | 28.10 | 28.48 | 27.67 | 454,200 |
02 Feb 2024 | 29.25 | 29.33 | 28.73 | 28.81 | 27.99 | 571,700 |
01 Feb 2024 | 30.16 | 30.39 | 29.65 | 29.92 | 29.07 | 189,200 |
31 Jan 2024 | 30.35 | 30.44 | 29.95 | 29.97 | 29.12 | 201,700 |
30 Jan 2024 | 29.97 | 30.44 | 29.97 | 30.39 | 29.53 | 205,900 |
29 Jan 2024 | 30.50 | 30.60 | 30.19 | 30.31 | 29.45 | 184,600 |
26 Jan 2024 | 30.44 | 30.67 | 30.13 | 30.60 | 29.73 | 190,000 |
25 Jan 2024 | 30.03 | 30.38 | 29.87 | 30.37 | 29.51 | 300,700 |
24 Jan 2024 | 30.06 | 30.41 | 29.88 | 29.98 | 29.13 | 247,700 |
23 Jan 2024 | 29.46 | 30.07 | 29.32 | 29.95 | 29.10 | 491,800 |
22 Jan 2024 | 29.52 | 29.80 | 29.36 | 29.40 | 28.57 | 248,500 |
19 Jan 2024 | 29.69 | 29.70 | 29.36 | 29.57 | 28.73 | 226,500 |
18 Jan 2024 | 29.60 | 29.72 | 29.36 | 29.66 | 28.82 | 203,500 |
17 Jan 2024 | 29.57 | 29.95 | 29.37 | 29.51 | 28.67 | 256,400 |
16 Jan 2024 | 30.28 | 30.39 | 29.72 | 29.74 | 28.90 | 255,100 |
12 Jan 2024 | 30.26 | 30.77 | 30.26 | 30.28 | 29.42 | 179,600 |
11 Jan 2024 | 29.95 | 30.23 | 29.51 | 30.18 | 29.33 | 439,700 |
10 Jan 2024 | 30.36 | 30.36 | 29.85 | 30.00 | 29.15 | 310,000 |
09 Jan 2024 | 30.68 | 30.70 | 30.21 | 30.44 | 29.58 | 255,300 |
08 Jan 2024 | 31.10 | 31.10 | 30.25 | 30.84 | 29.97 | 357,400 |
05 Jan 2024 | 30.89 | 31.41 | 30.83 | 31.27 | 30.39 | 371,700 |
04 Jan 2024 | 30.70 | 31.10 | 30.70 | 30.77 | 29.90 | 367,800 |
03 Jan 2024 | 30.00 | 30.69 | 30.00 | 30.53 | 29.67 | 634,400 |
02 Jan 2024 | 29.42 | 30.11 | 29.26 | 30.02 | 29.17 | 460,900 |
29 Dec 2023 | 29.29 | 29.48 | 28.97 | 29.06 | 28.24 | 342,400 |
28 Dec 2023 | 29.52 | 29.74 | 29.19 | 29.19 | 28.36 | 297,600 |
27 Dec 2023 | 29.80 | 29.95 | 29.50 | 29.55 | 28.71 | 201,600 |
26 Dec 2023 | 30.08 | 30.10 | 29.77 | 29.85 | 29.01 | 285,500 |
22 Dec 2023 | 30.00 | 30.22 | 30.00 | 30.08 | 29.23 | 184,400 |
21 Dec 2023 | 29.81 | 29.97 | 29.67 | 29.89 | 29.04 | 185,400 |
20 Dec 2023 | 29.99 | 30.24 | 29.62 | 29.67 | 28.83 | 251,000 |
19 Dec 2023 | 29.73 | 29.94 | 29.63 | 29.90 | 29.05 | 203,600 |
18 Dec 2023 | 29.90 | 30.17 | 29.45 | 29.57 | 28.73 | 253,400 |
15 Dec 2023 | 29.26 | 29.32 | 29.00 | 29.19 | 28.36 | 447,400 |
14 Dec 2023 | 29.30 | 29.44 | 28.86 | 28.98 | 28.16 | 293,800 |
13 Dec 2023 | 28.20 | 28.80 | 28.06 | 28.74 | 27.93 | 273,100 |
12 Dec 2023 | 28.06 | 28.37 | 27.85 | 28.17 | 27.37 | 384,000 |
11 Dec 2023 | 28.61 | 28.61 | 28.21 | 28.29 | 27.49 | 268,300 |
08 Dec 2023 | 28.42 | 28.73 | 28.42 | 28.71 | 27.90 | 216,400 |
07 Dec 2023 | 28.46 | 28.65 | 28.05 | 28.32 | 27.52 | 424,200 |
06 Dec 2023 | 28.62 | 28.91 | 28.37 | 28.45 | 27.64 | 439,700 |
05 Dec 2023 | 28.90 | 28.98 | 28.64 | 28.65 | 27.84 | 376,100 |
04 Dec 2023 | 29.00 | 29.20 | 28.72 | 28.98 | 28.16 | 283,100 |
01 Dec 2023 | 28.96 | 29.38 | 28.84 | 29.32 | 28.49 | 227,300 |
30 Nov 2023 | 29.04 | 29.23 | 28.76 | 29.02 | 28.20 | 498,100 |
29 Nov 2023 | 29.23 | 29.63 | 28.92 | 29.52 | 28.68 | 479,900 |
28 Nov 2023 | 29.90 | 30.00 | 29.22 | 29.23 | 28.40 | 506,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |