Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 26.58 | 27.30 | 26.58 | 27.24 | 27.24 | 29,400 |
24 Apr 2024 | 27.18 | 27.39 | 26.94 | 27.26 | 27.26 | 18,000 |
23 Apr 2024 | 26.75 | 27.44 | 26.75 | 27.18 | 27.18 | 14,900 |
22 Apr 2024 | 27.23 | 27.63 | 27.09 | 27.11 | 27.11 | 24,600 |
19 Apr 2024 | 25.86 | 27.09 | 25.86 | 27.09 | 27.09 | 24,600 |
18 Apr 2024 | 25.76 | 26.01 | 25.76 | 26.01 | 26.01 | 22,600 |
17 Apr 2024 | 26.00 | 26.39 | 25.78 | 25.83 | 25.83 | 23,900 |
16 Apr 2024 | 25.81 | 26.06 | 25.66 | 25.71 | 25.71 | 18,100 |
15 Apr 2024 | 26.18 | 26.36 | 25.89 | 26.19 | 26.19 | 24,300 |
12 Apr 2024 | 26.11 | 26.39 | 25.57 | 26.05 | 26.05 | 35,400 |
11 Apr 2024 | 26.38 | 26.41 | 26.00 | 26.20 | 26.20 | 26,800 |
10 Apr 2024 | 26.94 | 26.94 | 25.90 | 26.41 | 26.41 | 58,900 |
09 Apr 2024 | 27.39 | 27.50 | 27.11 | 27.17 | 27.17 | 15,200 |
08 Apr 2024 | 27.27 | 27.50 | 27.19 | 27.20 | 27.20 | 21,600 |
05 Apr 2024 | 27.35 | 27.49 | 27.06 | 27.11 | 27.11 | 27,900 |
04 Apr 2024 | 27.66 | 27.74 | 27.35 | 27.40 | 27.40 | 21,900 |
03 Apr 2024 | 27.02 | 27.55 | 27.01 | 27.30 | 27.30 | 24,200 |
02 Apr 2024 | 27.35 | 27.35 | 27.04 | 27.30 | 27.30 | 24,400 |
01 Apr 2024 | 27.82 | 28.12 | 27.37 | 27.59 | 27.59 | 41,200 |
28 Mar 2024 | 27.94 | 28.00 | 27.67 | 27.70 | 27.70 | 29,100 |
27 Mar 2024 | 27.32 | 27.74 | 27.20 | 27.67 | 27.67 | 16,300 |
26 Mar 2024 | 27.88 | 27.88 | 27.01 | 27.09 | 27.09 | 20,800 |
25 Mar 2024 | 27.44 | 28.04 | 27.06 | 27.59 | 27.59 | 24,800 |
22 Mar 2024 | 27.43 | 27.75 | 27.28 | 27.28 | 27.28 | 14,700 |
21 Mar 2024 | 27.86 | 28.46 | 27.55 | 28.13 | 28.13 | 31,200 |
20 Mar 2024 | 26.97 | 28.09 | 26.97 | 27.85 | 27.85 | 20,100 |
19 Mar 2024 | 27.10 | 27.39 | 27.10 | 27.10 | 27.10 | 20,900 |
18 Mar 2024 | 27.00 | 27.09 | 26.65 | 26.91 | 26.91 | 29,300 |
15 Mar 2024 | 26.91 | 27.49 | 26.61 | 26.72 | 26.72 | 131,100 |
14 Mar 2024 | 27.79 | 28.45 | 27.03 | 27.13 | 27.13 | 33,500 |
13 Mar 2024 | 27.89 | 28.07 | 27.57 | 27.90 | 27.90 | 24,800 |
12 Mar 2024 | 27.95 | 28.12 | 27.90 | 27.95 | 27.95 | 18,600 |
11 Mar 2024 | 28.31 | 28.31 | 28.00 | 28.01 | 28.01 | 12,600 |
08 Mar 2024 | 28.52 | 28.77 | 28.27 | 28.29 | 28.29 | 13,700 |
08 Mar 2024 | 0.21 Dividend | |||||
07 Mar 2024 | 28.49 | 28.74 | 28.06 | 28.37 | 28.16 | 9,600 |
06 Mar 2024 | 28.50 | 28.94 | 27.91 | 28.22 | 28.01 | 18,600 |
05 Mar 2024 | 28.52 | 28.53 | 27.89 | 28.42 | 28.21 | 18,000 |
04 Mar 2024 | 28.64 | 28.64 | 27.69 | 27.71 | 27.50 | 25,100 |
01 Mar 2024 | 28.36 | 28.36 | 27.93 | 28.19 | 27.98 | 21,000 |
29 Feb 2024 | 28.19 | 28.37 | 27.91 | 28.35 | 28.14 | 32,600 |
28 Feb 2024 | 27.35 | 27.68 | 27.35 | 27.61 | 27.41 | 25,300 |
27 Feb 2024 | 27.94 | 28.07 | 27.62 | 27.63 | 27.43 | 14,400 |
26 Feb 2024 | 27.53 | 28.04 | 27.52 | 27.82 | 27.61 | 24,500 |
23 Feb 2024 | 27.41 | 27.98 | 27.41 | 27.75 | 27.54 | 13,400 |
22 Feb 2024 | 28.03 | 28.03 | 27.53 | 27.64 | 27.44 | 29,600 |
21 Feb 2024 | 27.99 | 28.25 | 27.82 | 28.19 | 27.98 | 25,700 |
20 Feb 2024 | 28.17 | 28.85 | 28.11 | 28.35 | 28.14 | 20,800 |
16 Feb 2024 | 28.85 | 29.05 | 28.40 | 28.59 | 28.38 | 29,500 |
15 Feb 2024 | 28.38 | 29.19 | 28.34 | 28.96 | 28.75 | 26,700 |
14 Feb 2024 | 27.91 | 28.17 | 27.56 | 28.04 | 27.83 | 43,300 |
13 Feb 2024 | 28.50 | 28.78 | 27.23 | 27.43 | 27.23 | 50,700 |
12 Feb 2024 | 28.69 | 29.61 | 28.69 | 29.28 | 29.06 | 32,500 |
09 Feb 2024 | 28.29 | 28.69 | 27.64 | 28.67 | 28.46 | 41,900 |
08 Feb 2024 | 28.06 | 28.09 | 27.28 | 28.06 | 27.85 | 20,500 |
07 Feb 2024 | 27.81 | 27.88 | 27.12 | 27.47 | 27.27 | 32,500 |
06 Feb 2024 | 27.72 | 28.13 | 27.58 | 27.85 | 27.64 | 34,500 |
05 Feb 2024 | 27.83 | 28.23 | 27.39 | 27.91 | 27.70 | 30,000 |
02 Feb 2024 | 28.02 | 28.61 | 27.90 | 28.30 | 28.09 | 41,100 |
01 Feb 2024 | 28.87 | 28.87 | 27.64 | 28.53 | 28.32 | 38,700 |
31 Jan 2024 | 29.38 | 29.38 | 28.31 | 28.58 | 28.37 | 66,700 |
30 Jan 2024 | 29.75 | 30.04 | 29.41 | 29.66 | 29.44 | 34,100 |
29 Jan 2024 | 31.00 | 31.31 | 29.99 | 30.05 | 29.83 | 37,600 |
26 Jan 2024 | 31.15 | 31.24 | 30.50 | 30.85 | 30.62 | 25,300 |
25 Jan 2024 | 30.80 | 30.86 | 29.59 | 30.85 | 30.62 | 37,700 |
24 Jan 2024 | 30.28 | 31.34 | 30.00 | 30.45 | 30.22 | 38,000 |
23 Jan 2024 | 28.54 | 29.33 | 28.51 | 28.60 | 28.39 | 55,400 |
22 Jan 2024 | 27.33 | 28.10 | 27.33 | 27.98 | 27.77 | 77,300 |
19 Jan 2024 | 26.95 | 27.13 | 26.63 | 27.13 | 26.93 | 14,100 |
18 Jan 2024 | 27.19 | 27.19 | 26.70 | 26.82 | 26.62 | 24,500 |
17 Jan 2024 | 26.85 | 27.15 | 26.59 | 27.08 | 26.88 | 15,900 |
16 Jan 2024 | 27.17 | 27.38 | 26.80 | 27.12 | 26.92 | 24,500 |
12 Jan 2024 | 27.93 | 28.02 | 27.16 | 27.24 | 27.04 | 20,000 |
11 Jan 2024 | 27.77 | 27.77 | 27.28 | 27.63 | 27.43 | 22,400 |
10 Jan 2024 | 27.79 | 28.05 | 27.05 | 28.05 | 27.84 | 47,300 |
09 Jan 2024 | 28.10 | 28.43 | 27.86 | 27.96 | 27.75 | 48,600 |
08 Jan 2024 | 28.45 | 28.70 | 28.09 | 28.46 | 28.25 | 16,600 |
05 Jan 2024 | 28.02 | 28.77 | 28.02 | 28.45 | 28.24 | 46,000 |
04 Jan 2024 | 28.52 | 28.74 | 27.95 | 27.95 | 27.74 | 37,700 |
03 Jan 2024 | 29.42 | 29.42 | 27.98 | 28.38 | 28.17 | 31,300 |
02 Jan 2024 | 29.29 | 29.93 | 29.14 | 29.47 | 29.25 | 32,800 |
29 Dec 2023 | 30.70 | 30.70 | 29.43 | 29.43 | 29.21 | 21,000 |
28 Dec 2023 | 30.51 | 30.90 | 29.01 | 30.62 | 30.39 | 19,200 |
27 Dec 2023 | 31.28 | 31.28 | 30.48 | 30.73 | 30.50 | 40,300 |
26 Dec 2023 | 30.94 | 31.40 | 30.60 | 31.03 | 30.80 | 37,400 |
22 Dec 2023 | 30.88 | 30.88 | 30.57 | 30.71 | 30.48 | 23,500 |
21 Dec 2023 | 30.79 | 30.79 | 30.39 | 30.60 | 30.37 | 18,200 |
20 Dec 2023 | 30.93 | 31.73 | 30.24 | 30.25 | 30.03 | 37,800 |
19 Dec 2023 | 30.36 | 30.89 | 30.18 | 30.80 | 30.57 | 38,000 |
18 Dec 2023 | 30.28 | 32.56 | 29.92 | 30.12 | 29.90 | 27,300 |
15 Dec 2023 | 30.73 | 30.85 | 29.90 | 30.07 | 29.85 | 76,600 |
14 Dec 2023 | 29.99 | 30.89 | 29.99 | 30.37 | 30.15 | 44,300 |
13 Dec 2023 | 28.38 | 29.81 | 28.19 | 29.37 | 29.15 | 116,600 |
12 Dec 2023 | 28.53 | 28.73 | 28.07 | 28.50 | 28.29 | 19,000 |
11 Dec 2023 | 28.54 | 28.75 | 28.42 | 28.66 | 28.45 | 27,600 |
08 Dec 2023 | 28.16 | 28.84 | 28.16 | 28.46 | 28.25 | 34,500 |
07 Dec 2023 | 28.13 | 28.32 | 28.11 | 28.32 | 28.11 | 19,500 |
06 Dec 2023 | 28.33 | 28.83 | 27.87 | 27.90 | 27.69 | 29,000 |
05 Dec 2023 | 28.37 | 28.38 | 27.97 | 28.06 | 27.85 | 23,600 |
04 Dec 2023 | 27.68 | 28.45 | 27.68 | 28.37 | 28.16 | 41,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |