Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.95 | 27.04 | 26.23 | 26.76 | 26.76 | 177,200 |
25 Apr 2024 | 27.07 | 27.28 | 26.62 | 26.91 | 26.91 | 129,700 |
24 Apr 2024 | 27.65 | 28.03 | 27.00 | 27.04 | 27.04 | 147,700 |
24 Apr 2024 | 0.36 Dividend | |||||
23 Apr 2024 | 27.87 | 28.32 | 27.68 | 28.32 | 27.96 | 167,000 |
22 Apr 2024 | 27.85 | 28.14 | 27.40 | 28.00 | 27.64 | 122,100 |
19 Apr 2024 | 27.78 | 28.25 | 27.60 | 27.82 | 27.47 | 120,800 |
18 Apr 2024 | 28.31 | 28.78 | 27.48 | 27.78 | 27.43 | 232,100 |
17 Apr 2024 | 28.78 | 29.05 | 28.09 | 28.27 | 27.91 | 147,500 |
16 Apr 2024 | 28.67 | 28.81 | 28.10 | 28.62 | 28.26 | 222,900 |
15 Apr 2024 | 29.45 | 29.81 | 28.39 | 28.67 | 28.31 | 199,200 |
12 Apr 2024 | 30.00 | 30.20 | 29.03 | 29.31 | 28.94 | 223,300 |
11 Apr 2024 | 30.22 | 30.42 | 28.77 | 29.58 | 29.20 | 241,300 |
10 Apr 2024 | 29.63 | 30.20 | 29.20 | 30.00 | 29.62 | 361,200 |
09 Apr 2024 | 30.00 | 30.23 | 29.13 | 29.20 | 28.83 | 249,100 |
08 Apr 2024 | 28.80 | 29.88 | 28.80 | 29.60 | 29.22 | 334,900 |
05 Apr 2024 | 28.24 | 28.79 | 27.60 | 28.57 | 28.21 | 505,900 |
04 Apr 2024 | 28.59 | 28.93 | 27.37 | 27.60 | 27.25 | 1,582,400 |
03 Apr 2024 | 34.16 | 34.21 | 33.25 | 33.52 | 33.09 | 115,900 |
02 Apr 2024 | 34.23 | 34.90 | 33.70 | 33.88 | 33.45 | 108,200 |
01 Apr 2024 | 32.92 | 34.20 | 32.55 | 33.71 | 33.28 | 86,400 |
28 Mar 2024 | 32.50 | 33.00 | 32.05 | 33.00 | 32.58 | 62,600 |
27 Mar 2024 | 31.46 | 32.38 | 31.43 | 32.35 | 31.94 | 47,200 |
26 Mar 2024 | 32.31 | 32.49 | 31.25 | 31.35 | 30.95 | 46,700 |
25 Mar 2024 | 30.86 | 32.37 | 30.86 | 32.28 | 31.87 | 85,200 |
22 Mar 2024 | 31.31 | 31.77 | 30.61 | 30.72 | 30.33 | 70,400 |
21 Mar 2024 | 30.87 | 31.50 | 30.40 | 31.25 | 30.85 | 53,200 |
20 Mar 2024 | 30.46 | 30.95 | 29.95 | 30.87 | 30.48 | 76,000 |
19 Mar 2024 | 29.14 | 30.75 | 29.14 | 30.75 | 30.36 | 88,500 |
18 Mar 2024 | 29.20 | 29.55 | 28.67 | 29.36 | 28.99 | 121,000 |
15 Mar 2024 | 28.36 | 29.11 | 28.36 | 29.10 | 28.73 | 106,900 |
14 Mar 2024 | 28.83 | 29.11 | 28.33 | 28.50 | 28.14 | 61,700 |
13 Mar 2024 | 27.86 | 29.06 | 27.86 | 28.68 | 28.32 | 102,900 |
12 Mar 2024 | 27.38 | 27.84 | 27.18 | 27.56 | 27.21 | 68,400 |
11 Mar 2024 | 27.52 | 27.79 | 26.89 | 27.56 | 27.21 | 68,900 |
08 Mar 2024 | 27.97 | 28.20 | 26.99 | 27.70 | 27.35 | 89,100 |
07 Mar 2024 | 24.56 | 28.12 | 24.53 | 27.66 | 27.31 | 165,700 |
06 Mar 2024 | 24.76 | 24.94 | 23.78 | 24.07 | 23.76 | 75,400 |
05 Mar 2024 | 23.95 | 24.64 | 23.80 | 24.24 | 23.93 | 78,100 |
04 Mar 2024 | 24.76 | 24.98 | 23.93 | 23.96 | 23.66 | 73,400 |
01 Mar 2024 | 24.02 | 24.86 | 23.97 | 24.54 | 24.23 | 97,800 |
29 Feb 2024 | 23.51 | 24.04 | 23.50 | 23.65 | 23.35 | 132,300 |
28 Feb 2024 | 23.50 | 23.71 | 23.01 | 23.14 | 22.85 | 54,500 |
27 Feb 2024 | 23.13 | 23.78 | 23.09 | 23.45 | 23.15 | 58,800 |
26 Feb 2024 | 22.86 | 23.09 | 22.60 | 22.87 | 22.58 | 75,400 |
23 Feb 2024 | 23.31 | 23.34 | 22.83 | 22.98 | 22.69 | 76,800 |
22 Feb 2024 | 23.47 | 23.88 | 23.34 | 23.58 | 23.28 | 90,600 |
21 Feb 2024 | 23.68 | 24.46 | 23.52 | 23.66 | 23.36 | 85,500 |
20 Feb 2024 | 24.02 | 24.04 | 23.28 | 23.47 | 23.17 | 62,700 |
16 Feb 2024 | 23.75 | 24.42 | 23.54 | 24.26 | 23.95 | 60,200 |
15 Feb 2024 | 22.39 | 23.82 | 22.39 | 23.74 | 23.44 | 75,200 |
14 Feb 2024 | 22.15 | 22.46 | 21.96 | 22.40 | 22.12 | 53,300 |
13 Feb 2024 | 22.82 | 22.96 | 21.86 | 21.91 | 21.63 | 98,400 |
12 Feb 2024 | 21.50 | 23.42 | 21.50 | 23.05 | 22.76 | 132,500 |
09 Feb 2024 | 22.44 | 22.52 | 21.80 | 21.90 | 21.62 | 58,700 |
08 Feb 2024 | 21.80 | 22.21 | 21.67 | 22.21 | 21.93 | 42,500 |
07 Feb 2024 | 22.01 | 22.09 | 21.33 | 21.80 | 21.52 | 65,500 |
06 Feb 2024 | 21.38 | 22.13 | 21.38 | 21.88 | 21.60 | 69,100 |
05 Feb 2024 | 21.50 | 21.70 | 21.27 | 21.43 | 21.16 | 76,900 |
02 Feb 2024 | 22.01 | 22.24 | 21.55 | 21.56 | 21.29 | 78,200 |
01 Feb 2024 | 22.48 | 22.74 | 21.97 | 22.01 | 21.73 | 73,400 |
31 Jan 2024 | 22.86 | 23.23 | 22.22 | 22.22 | 21.94 | 76,300 |
30 Jan 2024 | 22.02 | 22.93 | 22.02 | 22.92 | 22.63 | 100,200 |
29 Jan 2024 | 21.89 | 22.17 | 21.81 | 22.06 | 21.78 | 69,000 |
26 Jan 2024 | 22.50 | 22.63 | 21.69 | 22.05 | 21.77 | 61,000 |
25 Jan 2024 | 22.31 | 22.47 | 22.12 | 22.46 | 22.17 | 81,100 |
24 Jan 2024 | 22.31 | 22.51 | 21.58 | 22.12 | 21.84 | 124,900 |
24 Jan 2024 | 0.36 Dividend | |||||
23 Jan 2024 | 22.60 | 22.96 | 22.38 | 22.66 | 22.02 | 102,900 |
22 Jan 2024 | 22.04 | 22.75 | 22.04 | 22.63 | 21.99 | 150,500 |
19 Jan 2024 | 22.40 | 22.40 | 21.58 | 21.92 | 21.30 | 106,200 |
18 Jan 2024 | 22.50 | 23.26 | 22.13 | 22.30 | 21.67 | 110,100 |
17 Jan 2024 | 22.25 | 22.71 | 22.02 | 22.31 | 21.68 | 73,500 |
16 Jan 2024 | 23.79 | 23.79 | 22.17 | 22.21 | 21.58 | 88,400 |
12 Jan 2024 | 23.72 | 23.85 | 23.05 | 23.41 | 22.75 | 81,100 |
11 Jan 2024 | 23.74 | 23.74 | 23.08 | 23.35 | 22.69 | 102,700 |
10 Jan 2024 | 24.00 | 24.20 | 23.07 | 23.40 | 22.74 | 82,500 |
09 Jan 2024 | 25.29 | 25.29 | 23.75 | 23.95 | 23.27 | 145,400 |
08 Jan 2024 | 25.70 | 25.96 | 24.87 | 25.36 | 24.64 | 113,800 |
05 Jan 2024 | 26.58 | 26.78 | 26.13 | 26.33 | 25.58 | 68,700 |
04 Jan 2024 | 27.71 | 28.02 | 26.47 | 26.58 | 25.83 | 62,200 |
03 Jan 2024 | 26.87 | 27.75 | 26.54 | 27.52 | 26.74 | 63,600 |
02 Jan 2024 | 27.56 | 28.09 | 26.77 | 26.81 | 26.05 | 71,000 |
29 Dec 2023 | 28.00 | 28.01 | 27.23 | 27.24 | 26.47 | 62,100 |
28 Dec 2023 | 28.37 | 28.63 | 27.77 | 27.87 | 27.08 | 55,900 |
27 Dec 2023 | 28.04 | 28.80 | 28.04 | 28.38 | 27.57 | 50,600 |
26 Dec 2023 | 28.37 | 29.20 | 28.31 | 28.51 | 27.70 | 63,400 |
22 Dec 2023 | 28.21 | 28.62 | 27.67 | 27.83 | 27.04 | 59,700 |
21 Dec 2023 | 27.71 | 27.89 | 27.48 | 27.77 | 26.98 | 35,100 |
20 Dec 2023 | 27.83 | 28.46 | 27.35 | 27.51 | 26.73 | 61,200 |
19 Dec 2023 | 27.11 | 28.14 | 27.11 | 27.93 | 27.14 | 60,200 |
18 Dec 2023 | 26.80 | 27.73 | 26.65 | 26.83 | 26.07 | 63,100 |
15 Dec 2023 | 27.25 | 27.64 | 26.57 | 26.80 | 26.04 | 110,800 |
14 Dec 2023 | 26.56 | 27.20 | 26.22 | 26.95 | 26.18 | 309,600 |
13 Dec 2023 | 25.05 | 26.31 | 25.02 | 26.01 | 25.27 | 180,900 |
12 Dec 2023 | 25.76 | 25.95 | 24.88 | 24.95 | 24.24 | 59,400 |
11 Dec 2023 | 26.41 | 26.42 | 25.88 | 26.06 | 25.32 | 45,900 |
08 Dec 2023 | 25.67 | 26.50 | 25.47 | 26.36 | 25.61 | 87,500 |
07 Dec 2023 | 25.94 | 26.01 | 25.22 | 25.55 | 24.82 | 69,800 |
06 Dec 2023 | 25.80 | 26.44 | 25.70 | 25.75 | 25.02 | 72,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |