Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 28.40 | 29.84 | 28.40 | 29.36 | 29.36 | 724,900 |
23 Apr 2024 | 26.88 | 27.83 | 26.72 | 27.55 | 27.55 | 274,500 |
22 Apr 2024 | 26.75 | 27.14 | 26.65 | 26.75 | 26.75 | 263,800 |
19 Apr 2024 | 25.76 | 26.79 | 25.62 | 26.73 | 26.73 | 294,100 |
18 Apr 2024 | 25.51 | 25.95 | 25.44 | 25.73 | 25.73 | 349,600 |
17 Apr 2024 | 25.90 | 26.01 | 25.41 | 25.46 | 25.46 | 208,800 |
16 Apr 2024 | 25.73 | 26.05 | 25.63 | 25.63 | 25.63 | 309,400 |
15 Apr 2024 | 26.32 | 26.48 | 25.76 | 26.04 | 26.04 | 325,800 |
12 Apr 2024 | 26.16 | 26.41 | 26.09 | 26.20 | 26.20 | 236,700 |
11 Apr 2024 | 26.74 | 26.74 | 26.22 | 26.43 | 26.43 | 251,400 |
10 Apr 2024 | 26.98 | 26.98 | 26.10 | 26.50 | 26.50 | 356,300 |
09 Apr 2024 | 27.44 | 27.69 | 27.38 | 27.48 | 27.48 | 213,100 |
08 Apr 2024 | 27.26 | 27.54 | 27.24 | 27.33 | 27.33 | 108,500 |
05 Apr 2024 | 26.82 | 27.25 | 26.77 | 27.14 | 27.14 | 237,300 |
04 Apr 2024 | 27.10 | 27.66 | 26.80 | 26.90 | 26.90 | 315,000 |
03 Apr 2024 | 26.74 | 27.02 | 26.62 | 26.68 | 26.68 | 287,300 |
02 Apr 2024 | 27.10 | 27.34 | 26.76 | 26.92 | 26.92 | 309,700 |
01 Apr 2024 | 28.07 | 28.07 | 27.44 | 27.51 | 27.51 | 286,000 |
28 Mar 2024 | 27.96 | 28.57 | 27.92 | 28.11 | 28.11 | 465,900 |
27 Mar 2024 | 27.49 | 28.09 | 27.49 | 28.06 | 28.06 | 247,000 |
26 Mar 2024 | 27.09 | 27.37 | 27.06 | 27.25 | 27.25 | 299,000 |
25 Mar 2024 | 26.58 | 27.33 | 26.46 | 26.92 | 26.92 | 599,300 |
22 Mar 2024 | 27.05 | 27.05 | 26.38 | 26.42 | 26.42 | 178,600 |
21 Mar 2024 | 26.81 | 27.19 | 26.77 | 26.95 | 26.95 | 235,700 |
20 Mar 2024 | 25.64 | 26.93 | 25.64 | 26.67 | 26.67 | 202,500 |
19 Mar 2024 | 25.66 | 26.07 | 25.60 | 25.82 | 25.82 | 158,500 |
18 Mar 2024 | 25.90 | 26.08 | 25.53 | 25.65 | 25.65 | 276,400 |
15 Mar 2024 | 25.39 | 26.07 | 25.24 | 25.92 | 25.92 | 765,000 |
14 Mar 2024 | 25.86 | 25.96 | 25.37 | 25.52 | 25.52 | 315,100 |
13 Mar 2024 | 26.12 | 26.38 | 25.86 | 26.06 | 26.06 | 171,800 |
12 Mar 2024 | 26.80 | 26.80 | 26.14 | 26.15 | 26.15 | 215,300 |
11 Mar 2024 | 26.90 | 27.04 | 26.71 | 26.94 | 26.94 | 147,000 |
08 Mar 2024 | 27.55 | 27.58 | 27.00 | 27.01 | 27.01 | 160,900 |
07 Mar 2024 | 27.41 | 27.57 | 26.87 | 27.13 | 27.13 | 205,600 |
06 Mar 2024 | 27.03 | 27.46 | 26.39 | 27.01 | 27.01 | 204,000 |
05 Mar 2024 | 26.01 | 26.96 | 25.83 | 26.96 | 26.96 | 441,100 |
04 Mar 2024 | 26.62 | 26.90 | 25.92 | 25.99 | 25.99 | 355,100 |
01 Mar 2024 | 26.67 | 26.83 | 26.11 | 26.54 | 26.54 | 249,900 |
29 Feb 2024 | 26.86 | 27.37 | 26.65 | 26.86 | 26.86 | 255,400 |
29 Feb 2024 | 0.23 Dividend | |||||
28 Feb 2024 | 26.31 | 26.77 | 26.22 | 26.59 | 26.36 | 240,700 |
27 Feb 2024 | 26.44 | 26.73 | 26.44 | 26.56 | 26.33 | 203,100 |
26 Feb 2024 | 26.76 | 26.97 | 26.30 | 26.39 | 26.16 | 193,200 |
23 Feb 2024 | 26.78 | 27.16 | 26.67 | 26.88 | 26.65 | 131,900 |
22 Feb 2024 | 26.67 | 26.89 | 26.54 | 26.80 | 26.57 | 354,400 |
21 Feb 2024 | 26.99 | 27.06 | 26.65 | 26.80 | 26.57 | 196,300 |
20 Feb 2024 | 26.82 | 27.40 | 26.82 | 27.14 | 26.91 | 295,100 |
16 Feb 2024 | 27.32 | 27.51 | 27.06 | 27.17 | 26.93 | 206,700 |
15 Feb 2024 | 26.81 | 27.74 | 26.69 | 27.58 | 27.34 | 202,900 |
14 Feb 2024 | 26.69 | 26.87 | 26.18 | 26.70 | 26.47 | 232,700 |
13 Feb 2024 | 26.64 | 26.74 | 25.82 | 26.38 | 26.15 | 341,800 |
12 Feb 2024 | 27.17 | 27.90 | 27.17 | 27.47 | 27.23 | 273,300 |
09 Feb 2024 | 26.70 | 27.15 | 26.30 | 27.12 | 26.89 | 181,300 |
08 Feb 2024 | 26.45 | 26.83 | 26.39 | 26.63 | 26.40 | 182,500 |
07 Feb 2024 | 26.62 | 26.88 | 25.91 | 26.56 | 26.33 | 246,400 |
06 Feb 2024 | 26.92 | 27.19 | 26.49 | 26.71 | 26.48 | 172,300 |
05 Feb 2024 | 26.80 | 27.14 | 26.62 | 26.95 | 26.72 | 239,500 |
02 Feb 2024 | 26.53 | 27.54 | 26.53 | 27.15 | 26.92 | 291,000 |
01 Feb 2024 | 27.25 | 27.45 | 26.12 | 27.15 | 26.92 | 377,700 |
31 Jan 2024 | 27.71 | 28.01 | 26.83 | 26.99 | 26.76 | 339,800 |
30 Jan 2024 | 28.54 | 28.55 | 28.17 | 28.22 | 27.98 | 213,200 |
29 Jan 2024 | 28.27 | 28.57 | 28.07 | 28.55 | 28.30 | 280,600 |
26 Jan 2024 | 28.33 | 28.58 | 28.01 | 28.15 | 27.91 | 234,400 |
25 Jan 2024 | 28.16 | 28.38 | 27.38 | 28.03 | 27.79 | 297,000 |
24 Jan 2024 | 28.23 | 28.59 | 26.67 | 27.59 | 27.35 | 443,600 |
23 Jan 2024 | 28.27 | 28.37 | 27.73 | 27.96 | 27.72 | 282,700 |
22 Jan 2024 | 27.57 | 28.05 | 27.33 | 28.03 | 27.79 | 339,900 |
19 Jan 2024 | 26.76 | 27.23 | 26.46 | 27.22 | 26.98 | 323,000 |
18 Jan 2024 | 26.46 | 26.67 | 26.16 | 26.66 | 26.43 | 250,100 |
17 Jan 2024 | 26.11 | 26.77 | 25.95 | 26.28 | 26.05 | 258,900 |
16 Jan 2024 | 26.25 | 27.37 | 26.10 | 26.59 | 26.36 | 405,600 |
12 Jan 2024 | 27.11 | 27.31 | 26.40 | 26.71 | 26.48 | 182,700 |
11 Jan 2024 | 26.69 | 26.91 | 26.00 | 26.84 | 26.61 | 409,100 |
10 Jan 2024 | 26.73 | 26.97 | 26.39 | 26.96 | 26.73 | 148,900 |
09 Jan 2024 | 26.93 | 27.06 | 26.66 | 26.94 | 26.71 | 181,100 |
08 Jan 2024 | 27.31 | 27.51 | 27.17 | 27.38 | 27.14 | 145,800 |
05 Jan 2024 | 27.12 | 27.66 | 27.11 | 27.38 | 27.14 | 300,700 |
04 Jan 2024 | 27.16 | 27.50 | 27.16 | 27.37 | 27.13 | 259,800 |
03 Jan 2024 | 27.61 | 27.70 | 26.94 | 27.02 | 26.79 | 271,300 |
02 Jan 2024 | 27.57 | 28.56 | 27.57 | 27.79 | 27.55 | 353,900 |
29 Dec 2023 | 28.01 | 28.16 | 27.87 | 27.88 | 27.64 | 194,000 |
28 Dec 2023 | 28.05 | 28.37 | 28.01 | 28.15 | 27.91 | 177,200 |
27 Dec 2023 | 28.23 | 28.32 | 28.01 | 28.17 | 27.93 | 121,400 |
26 Dec 2023 | 27.86 | 28.22 | 27.76 | 28.10 | 27.86 | 171,200 |
22 Dec 2023 | 27.69 | 28.04 | 27.33 | 27.71 | 27.47 | 193,900 |
21 Dec 2023 | 27.57 | 27.67 | 27.03 | 27.44 | 27.20 | 270,900 |
20 Dec 2023 | 27.72 | 28.38 | 27.31 | 27.32 | 27.08 | 402,600 |
19 Dec 2023 | 27.40 | 28.05 | 27.36 | 27.82 | 27.58 | 351,700 |
18 Dec 2023 | 27.79 | 27.82 | 27.30 | 27.33 | 27.09 | 284,400 |
15 Dec 2023 | 28.01 | 28.03 | 27.57 | 27.59 | 27.35 | 1,273,100 |
14 Dec 2023 | 28.07 | 28.65 | 27.36 | 27.74 | 27.50 | 371,200 |
13 Dec 2023 | 26.02 | 27.44 | 25.69 | 27.31 | 27.07 | 505,700 |
12 Dec 2023 | 26.27 | 26.42 | 25.81 | 26.06 | 25.83 | 243,400 |
11 Dec 2023 | 25.81 | 26.24 | 25.57 | 26.20 | 25.97 | 245,100 |
08 Dec 2023 | 25.56 | 26.01 | 25.40 | 25.88 | 25.66 | 257,700 |
07 Dec 2023 | 25.20 | 25.60 | 24.88 | 25.57 | 25.35 | 325,700 |
06 Dec 2023 | 25.38 | 26.20 | 24.91 | 25.02 | 24.80 | 388,200 |
05 Dec 2023 | 24.88 | 25.18 | 24.74 | 24.98 | 24.76 | 439,700 |
04 Dec 2023 | 23.95 | 25.07 | 23.87 | 25.05 | 24.83 | 648,400 |
01 Dec 2023 | 22.75 | 24.30 | 22.73 | 24.18 | 23.97 | 318,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |