Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.09 | 26.54 | 26.09 | 26.42 | 26.42 | 8,100 |
25 Apr 2024 | 25.97 | 26.38 | 25.36 | 26.26 | 26.26 | 14,800 |
24 Apr 2024 | 25.91 | 26.49 | 25.50 | 26.38 | 26.38 | 15,800 |
23 Apr 2024 | 25.85 | 26.64 | 25.70 | 26.24 | 26.24 | 12,100 |
22 Apr 2024 | 25.28 | 26.09 | 25.17 | 25.78 | 25.78 | 18,000 |
19 Apr 2024 | 24.59 | 25.21 | 24.59 | 25.20 | 25.20 | 19,500 |
18 Apr 2024 | 25.10 | 25.39 | 24.75 | 24.87 | 24.87 | 40,700 |
17 Apr 2024 | 24.50 | 25.12 | 24.39 | 24.86 | 24.86 | 44,100 |
16 Apr 2024 | 24.96 | 25.34 | 24.49 | 24.57 | 24.57 | 18,900 |
15 Apr 2024 | 25.00 | 25.03 | 24.41 | 24.86 | 24.86 | 49,400 |
12 Apr 2024 | 25.40 | 25.77 | 24.61 | 25.00 | 25.00 | 20,000 |
11 Apr 2024 | 24.66 | 25.50 | 24.66 | 25.40 | 25.40 | 21,600 |
10 Apr 2024 | 24.94 | 24.94 | 24.42 | 24.84 | 24.84 | 34,500 |
09 Apr 2024 | 25.07 | 25.42 | 24.97 | 25.36 | 25.36 | 14,800 |
08 Apr 2024 | 24.70 | 25.01 | 24.39 | 24.76 | 24.76 | 30,500 |
05 Apr 2024 | 24.03 | 24.84 | 23.98 | 24.66 | 24.66 | 16,400 |
04 Apr 2024 | 24.20 | 24.63 | 23.97 | 24.26 | 24.26 | 31,200 |
03 Apr 2024 | 23.72 | 24.24 | 23.72 | 23.93 | 23.93 | 32,300 |
02 Apr 2024 | 23.67 | 24.27 | 23.35 | 24.00 | 24.00 | 28,200 |
01 Apr 2024 | 24.26 | 24.56 | 23.99 | 24.06 | 24.06 | 28,000 |
28 Mar 2024 | 24.20 | 24.60 | 24.09 | 24.21 | 24.21 | 53,200 |
27 Mar 2024 | 24.49 | 24.52 | 24.04 | 24.20 | 24.20 | 33,200 |
26 Mar 2024 | 24.53 | 24.60 | 23.73 | 23.84 | 23.84 | 40,700 |
25 Mar 2024 | 24.70 | 24.70 | 24.23 | 24.25 | 24.25 | 12,200 |
22 Mar 2024 | 24.80 | 24.80 | 24.24 | 24.35 | 24.35 | 18,100 |
21 Mar 2024 | 25.59 | 25.85 | 24.55 | 25.17 | 25.17 | 21,700 |
20 Mar 2024 | 23.04 | 25.35 | 23.04 | 25.21 | 25.21 | 32,400 |
19 Mar 2024 | 22.90 | 23.41 | 22.90 | 23.20 | 23.20 | 21,000 |
18 Mar 2024 | 23.60 | 23.60 | 22.90 | 22.90 | 22.90 | 16,100 |
15 Mar 2024 | 22.92 | 23.63 | 22.92 | 23.43 | 23.43 | 58,200 |
14 Mar 2024 | 23.86 | 23.86 | 22.89 | 23.19 | 23.19 | 33,000 |
13 Mar 2024 | 23.98 | 24.38 | 23.58 | 23.74 | 23.74 | 14,400 |
12 Mar 2024 | 24.17 | 24.26 | 23.64 | 23.65 | 23.65 | 13,700 |
11 Mar 2024 | 23.83 | 25.00 | 23.83 | 24.14 | 24.14 | 42,800 |
08 Mar 2024 | 23.45 | 23.88 | 23.27 | 23.72 | 23.72 | 14,300 |
07 Mar 2024 | 22.90 | 23.31 | 22.80 | 23.05 | 23.05 | 22,100 |
06 Mar 2024 | 22.60 | 23.07 | 22.38 | 22.90 | 22.90 | 27,400 |
05 Mar 2024 | 22.94 | 23.40 | 22.25 | 22.54 | 22.54 | 23,000 |
04 Mar 2024 | 22.95 | 23.50 | 22.83 | 22.87 | 22.87 | 22,300 |
01 Mar 2024 | 23.10 | 23.59 | 22.79 | 22.93 | 22.93 | 28,500 |
29 Feb 2024 | 23.67 | 23.67 | 22.69 | 23.40 | 23.40 | 18,000 |
28 Feb 2024 | 23.49 | 23.59 | 23.13 | 23.13 | 23.13 | 21,000 |
27 Feb 2024 | 23.54 | 23.86 | 23.33 | 23.46 | 23.46 | 13,500 |
26 Feb 2024 | 22.95 | 23.24 | 22.79 | 23.22 | 23.22 | 11,400 |
23 Feb 2024 | 22.93 | 23.25 | 22.54 | 23.12 | 23.12 | 27,600 |
22 Feb 2024 | 22.09 | 22.83 | 21.90 | 22.76 | 22.76 | 33,500 |
21 Feb 2024 | 22.38 | 22.70 | 21.98 | 22.29 | 22.29 | 17,800 |
21 Feb 2024 | 0.3 Dividend | |||||
20 Feb 2024 | 23.00 | 23.34 | 22.31 | 22.93 | 22.63 | 25,400 |
16 Feb 2024 | 23.79 | 24.13 | 22.88 | 23.24 | 22.94 | 43,500 |
15 Feb 2024 | 21.96 | 24.23 | 21.72 | 23.97 | 23.66 | 52,100 |
14 Feb 2024 | 21.27 | 21.97 | 20.88 | 21.95 | 21.66 | 20,100 |
13 Feb 2024 | 20.90 | 21.49 | 20.50 | 20.82 | 20.55 | 33,100 |
12 Feb 2024 | 22.37 | 22.52 | 21.18 | 21.27 | 20.99 | 34,100 |
09 Feb 2024 | 23.00 | 23.00 | 22.01 | 22.55 | 22.25 | 11,400 |
08 Feb 2024 | 21.01 | 23.24 | 20.62 | 23.05 | 22.75 | 36,600 |
07 Feb 2024 | 24.29 | 24.29 | 22.75 | 23.34 | 23.03 | 17,000 |
06 Feb 2024 | 23.72 | 24.34 | 23.60 | 23.92 | 23.61 | 12,700 |
05 Feb 2024 | 23.60 | 24.40 | 23.50 | 23.97 | 23.66 | 16,000 |
02 Feb 2024 | 23.67 | 24.44 | 23.60 | 23.89 | 23.58 | 12,100 |
01 Feb 2024 | 24.26 | 24.40 | 22.85 | 24.26 | 23.94 | 32,800 |
31 Jan 2024 | 25.24 | 25.79 | 23.98 | 24.38 | 24.06 | 15,100 |
30 Jan 2024 | 25.55 | 26.21 | 25.10 | 25.13 | 24.80 | 10,600 |
29 Jan 2024 | 26.39 | 26.44 | 25.64 | 25.89 | 25.55 | 15,000 |
26 Jan 2024 | 27.22 | 27.22 | 26.19 | 26.50 | 26.15 | 14,700 |
25 Jan 2024 | 26.94 | 27.09 | 26.43 | 26.80 | 26.45 | 17,200 |
24 Jan 2024 | 26.99 | 27.10 | 26.03 | 26.30 | 25.96 | 9,200 |
23 Jan 2024 | 26.54 | 27.37 | 25.98 | 26.42 | 26.07 | 25,000 |
22 Jan 2024 | 25.69 | 26.13 | 25.65 | 25.98 | 25.64 | 10,700 |
19 Jan 2024 | 24.49 | 25.46 | 24.38 | 25.37 | 25.04 | 15,200 |
18 Jan 2024 | 25.39 | 25.49 | 23.81 | 24.20 | 23.88 | 12,400 |
17 Jan 2024 | 25.22 | 25.74 | 25.22 | 25.48 | 25.15 | 15,800 |
16 Jan 2024 | 24.86 | 26.13 | 24.86 | 25.74 | 25.40 | 25,500 |
12 Jan 2024 | 25.73 | 25.73 | 24.87 | 25.07 | 24.74 | 15,800 |
11 Jan 2024 | 24.99 | 25.37 | 24.23 | 25.16 | 24.83 | 21,300 |
10 Jan 2024 | 24.69 | 25.62 | 24.69 | 25.03 | 24.70 | 14,100 |
09 Jan 2024 | 24.40 | 25.53 | 24.40 | 25.00 | 24.67 | 13,500 |
08 Jan 2024 | 25.29 | 25.45 | 24.59 | 24.93 | 24.60 | 10,200 |
05 Jan 2024 | 24.08 | 25.31 | 23.83 | 25.13 | 24.80 | 58,200 |
04 Jan 2024 | 24.40 | 25.10 | 23.91 | 24.48 | 24.16 | 17,500 |
03 Jan 2024 | 26.37 | 26.51 | 24.68 | 24.92 | 24.59 | 20,800 |
02 Jan 2024 | 24.79 | 26.73 | 24.79 | 26.50 | 26.15 | 22,100 |
29 Dec 2023 | 26.17 | 27.98 | 24.33 | 25.08 | 24.75 | 34,100 |
28 Dec 2023 | 26.67 | 26.77 | 25.79 | 25.83 | 25.49 | 15,100 |
27 Dec 2023 | 27.65 | 27.65 | 26.27 | 26.66 | 26.31 | 17,700 |
26 Dec 2023 | 27.10 | 27.68 | 27.10 | 27.39 | 27.03 | 10,600 |
22 Dec 2023 | 26.96 | 27.27 | 26.80 | 27.12 | 26.77 | 12,500 |
21 Dec 2023 | 25.83 | 26.58 | 25.68 | 26.58 | 26.23 | 15,000 |
20 Dec 2023 | 26.47 | 27.01 | 25.36 | 25.67 | 25.33 | 30,000 |
19 Dec 2023 | 25.00 | 26.10 | 24.79 | 25.72 | 25.38 | 21,000 |
18 Dec 2023 | 25.08 | 25.08 | 24.34 | 24.69 | 24.37 | 17,900 |
15 Dec 2023 | 25.56 | 25.56 | 24.34 | 25.09 | 24.76 | 59,400 |
14 Dec 2023 | 24.77 | 25.35 | 24.00 | 25.34 | 25.01 | 37,900 |
13 Dec 2023 | 23.30 | 24.46 | 22.86 | 24.34 | 24.02 | 49,600 |
12 Dec 2023 | 23.43 | 23.64 | 22.78 | 23.29 | 22.99 | 13,700 |
11 Dec 2023 | 23.28 | 23.38 | 22.73 | 23.28 | 22.98 | 14,000 |
08 Dec 2023 | 23.25 | 23.80 | 22.73 | 23.39 | 23.08 | 15,700 |
07 Dec 2023 | 22.65 | 23.07 | 22.01 | 23.03 | 22.73 | 19,200 |
06 Dec 2023 | 22.80 | 23.14 | 22.26 | 22.40 | 22.11 | 18,600 |
05 Dec 2023 | 23.31 | 23.31 | 22.28 | 22.42 | 22.13 | 18,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |