Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 28.80 | 29.19 | 28.80 | 29.06 | 29.06 | 54,300 |
22 Apr 2024 | 28.48 | 28.85 | 28.48 | 28.83 | 28.83 | 9,300 |
19 Apr 2024 | 27.94 | 28.33 | 27.94 | 28.24 | 28.24 | 82,400 |
18 Apr 2024 | 27.82 | 28.07 | 27.82 | 27.82 | 27.82 | 21,900 |
17 Apr 2024 | 27.75 | 27.90 | 27.58 | 27.77 | 27.77 | 32,400 |
16 Apr 2024 | 27.74 | 27.75 | 27.48 | 27.67 | 27.67 | 7,800 |
15 Apr 2024 | 28.56 | 28.66 | 27.97 | 28.06 | 28.06 | 15,600 |
12 Apr 2024 | 28.00 | 28.11 | 27.92 | 27.99 | 27.99 | 20,800 |
11 Apr 2024 | 28.30 | 28.34 | 27.90 | 28.31 | 28.31 | 15,700 |
10 Apr 2024 | 28.65 | 28.65 | 28.24 | 28.41 | 28.41 | 68,400 |
09 Apr 2024 | 28.85 | 29.04 | 28.80 | 29.02 | 29.02 | 15,600 |
08 Apr 2024 | 28.84 | 29.11 | 28.60 | 29.01 | 29.01 | 63,600 |
05 Apr 2024 | 28.32 | 28.62 | 28.32 | 28.59 | 28.59 | 11,800 |
04 Apr 2024 | 28.89 | 28.91 | 28.36 | 28.39 | 28.39 | 42,900 |
03 Apr 2024 | 28.60 | 28.94 | 28.53 | 28.64 | 28.64 | 32,200 |
02 Apr 2024 | 28.94 | 28.95 | 28.77 | 28.80 | 28.80 | 29,400 |
01 Apr 2024 | 29.47 | 29.49 | 29.13 | 29.17 | 29.17 | 17,400 |
28 Mar 2024 | 29.23 | 29.49 | 29.23 | 29.47 | 29.47 | 39,800 |
27 Mar 2024 | 28.87 | 29.27 | 28.77 | 29.27 | 29.27 | 42,800 |
27 Mar 2024 | 0.19 Dividend | |||||
26 Mar 2024 | 28.80 | 28.84 | 28.70 | 28.76 | 28.57 | 40,200 |
25 Mar 2024 | 28.84 | 28.86 | 28.74 | 28.76 | 28.57 | 12,000 |
22 Mar 2024 | 29.15 | 29.28 | 28.82 | 28.87 | 28.68 | 25,700 |
21 Mar 2024 | 28.47 | 29.13 | 28.47 | 29.13 | 28.94 | 74,700 |
20 Mar 2024 | 27.96 | 28.48 | 27.79 | 28.38 | 28.19 | 37,300 |
19 Mar 2024 | 27.78 | 28.02 | 27.78 | 27.90 | 27.72 | 42,100 |
18 Mar 2024 | 27.86 | 27.86 | 27.59 | 27.78 | 27.60 | 10,900 |
15 Mar 2024 | 27.55 | 27.82 | 27.55 | 27.73 | 27.55 | 34,300 |
14 Mar 2024 | 28.06 | 28.06 | 27.45 | 27.58 | 27.40 | 90,000 |
13 Mar 2024 | 28.10 | 28.31 | 28.02 | 28.02 | 27.83 | 14,400 |
12 Mar 2024 | 28.19 | 28.19 | 28.00 | 28.08 | 27.89 | 4,100 |
11 Mar 2024 | 27.94 | 28.10 | 27.94 | 28.02 | 27.83 | 17,500 |
08 Mar 2024 | 28.24 | 28.29 | 28.07 | 28.10 | 27.91 | 35,100 |
07 Mar 2024 | 28.13 | 28.34 | 27.90 | 27.98 | 27.80 | 70,400 |
06 Mar 2024 | 28.22 | 28.22 | 27.82 | 28.04 | 27.85 | 45,900 |
05 Mar 2024 | 27.73 | 28.50 | 27.73 | 28.30 | 28.11 | 61,800 |
04 Mar 2024 | 27.04 | 27.96 | 27.04 | 27.69 | 27.51 | 86,100 |
01 Mar 2024 | 27.26 | 27.26 | 26.90 | 27.15 | 26.97 | 25,000 |
29 Feb 2024 | 27.16 | 27.33 | 27.00 | 27.26 | 27.08 | 27,100 |
28 Feb 2024 | 27.04 | 27.18 | 26.90 | 26.92 | 26.74 | 16,400 |
27 Feb 2024 | 26.80 | 26.97 | 26.80 | 26.90 | 26.72 | 50,000 |
26 Feb 2024 | 26.61 | 26.73 | 26.46 | 26.54 | 26.36 | 47,800 |
23 Feb 2024 | 26.58 | 26.85 | 26.58 | 26.76 | 26.58 | 31,200 |
22 Feb 2024 | 26.70 | 26.98 | 26.65 | 26.71 | 26.53 | 34,000 |
21 Feb 2024 | 26.31 | 26.63 | 26.29 | 26.63 | 26.45 | 13,400 |
20 Feb 2024 | 26.47 | 26.72 | 26.46 | 26.62 | 26.44 | 5,000 |
16 Feb 2024 | 26.37 | 26.74 | 26.37 | 26.70 | 26.52 | 28,100 |
15 Feb 2024 | 26.21 | 26.86 | 26.21 | 26.75 | 26.57 | 9,100 |
14 Feb 2024 | 26.17 | 26.25 | 26.10 | 26.24 | 26.07 | 17,700 |
13 Feb 2024 | 25.90 | 25.97 | 25.65 | 25.84 | 25.67 | 20,000 |
12 Feb 2024 | 26.10 | 26.60 | 26.03 | 26.40 | 26.23 | 37,200 |
09 Feb 2024 | 26.07 | 26.07 | 25.70 | 25.98 | 25.81 | 11,700 |
08 Feb 2024 | 25.90 | 25.96 | 25.74 | 25.95 | 25.78 | 13,500 |
07 Feb 2024 | 26.01 | 26.10 | 25.48 | 25.91 | 25.74 | 12,700 |
06 Feb 2024 | 25.92 | 26.01 | 25.90 | 26.01 | 25.84 | 11,700 |
05 Feb 2024 | 26.16 | 26.29 | 26.08 | 26.23 | 26.06 | 24,700 |
02 Feb 2024 | 25.66 | 26.47 | 25.66 | 26.40 | 26.23 | 39,700 |
01 Feb 2024 | 26.70 | 26.74 | 25.50 | 25.98 | 25.81 | 66,000 |
31 Jan 2024 | 26.90 | 27.10 | 26.64 | 26.67 | 26.49 | 29,200 |
30 Jan 2024 | 27.14 | 27.36 | 27.10 | 27.29 | 27.11 | 53,900 |
29 Jan 2024 | 26.65 | 26.97 | 26.65 | 26.96 | 26.78 | 9,700 |
26 Jan 2024 | 26.78 | 26.88 | 26.78 | 26.80 | 26.62 | 7,500 |
25 Jan 2024 | 26.86 | 27.00 | 26.54 | 26.72 | 26.54 | 17,600 |
24 Jan 2024 | 26.48 | 26.93 | 26.48 | 26.80 | 26.62 | 56,000 |
23 Jan 2024 | 26.42 | 26.52 | 26.33 | 26.46 | 26.29 | 3,100 |
22 Jan 2024 | 26.21 | 26.47 | 26.21 | 26.47 | 26.30 | 23,200 |
19 Jan 2024 | 25.60 | 26.05 | 25.57 | 26.05 | 25.88 | 35,800 |
18 Jan 2024 | 25.26 | 25.41 | 25.16 | 25.41 | 25.24 | 13,200 |
17 Jan 2024 | 25.33 | 25.81 | 25.33 | 25.50 | 25.33 | 5,300 |
16 Jan 2024 | 25.76 | 25.78 | 25.48 | 25.61 | 25.44 | 24,100 |
12 Jan 2024 | 26.02 | 26.27 | 25.67 | 25.87 | 25.70 | 30,000 |
11 Jan 2024 | 26.18 | 26.18 | 25.88 | 26.13 | 25.96 | 13,000 |
10 Jan 2024 | 26.39 | 26.46 | 26.20 | 26.46 | 26.29 | 17,600 |
09 Jan 2024 | 26.65 | 26.69 | 26.46 | 26.51 | 26.33 | 8,000 |
08 Jan 2024 | 26.78 | 26.78 | 26.38 | 26.73 | 26.55 | 9,800 |
05 Jan 2024 | 26.02 | 26.76 | 26.02 | 26.64 | 26.46 | 35,000 |
04 Jan 2024 | 26.32 | 26.35 | 26.15 | 26.15 | 25.98 | 7,400 |
03 Jan 2024 | 26.27 | 26.30 | 25.94 | 25.99 | 25.82 | 21,000 |
02 Jan 2024 | 25.97 | 26.61 | 25.97 | 26.52 | 26.34 | 44,200 |
29 Dec 2023 | 26.27 | 26.29 | 25.96 | 26.06 | 25.89 | 11,900 |
28 Dec 2023 | 25.91 | 26.22 | 25.91 | 26.20 | 26.03 | 10,000 |
27 Dec 2023 | 26.10 | 26.15 | 25.98 | 26.05 | 25.88 | 12,200 |
27 Dec 2023 | 0.19 Dividend | |||||
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 26.03 | 26.17 | 26.03 | 26.07 | 25.90 | 12,500 |
21 Dec 2023 | 26.08 | 26.18 | 25.91 | 26.01 | 25.84 | 22,700 |
20 Dec 2023 | 26.44 | 26.50 | 25.94 | 25.94 | 25.77 | 35,300 |
19 Dec 2023 | 26.25 | 26.51 | 26.06 | 26.48 | 26.31 | 30,700 |
18 Dec 2023 | 26.54 | 26.60 | 26.28 | 26.28 | 26.11 | 15,400 |
15 Dec 2023 | 26.78 | 26.78 | 26.39 | 26.54 | 26.36 | 100,500 |
14 Dec 2023 | 26.12 | 26.94 | 26.12 | 26.82 | 26.64 | 37,400 |
13 Dec 2023 | 24.72 | 25.70 | 24.72 | 25.68 | 25.51 | 39,600 |
12 Dec 2023 | 24.91 | 24.94 | 24.87 | 24.87 | 24.71 | 2,500 |
11 Dec 2023 | 25.07 | 25.20 | 24.86 | 24.93 | 24.77 | 13,000 |
08 Dec 2023 | 24.66 | 25.10 | 24.66 | 25.10 | 24.93 | 48,100 |
07 Dec 2023 | 24.67 | 24.81 | 24.61 | 24.76 | 24.60 | 16,400 |
06 Dec 2023 | 24.51 | 24.99 | 24.47 | 24.47 | 24.31 | 54,500 |
05 Dec 2023 | 24.52 | 24.57 | 24.45 | 24.45 | 24.29 | 8,500 |
04 Dec 2023 | 24.46 | 24.70 | 24.46 | 24.69 | 24.53 | 31,800 |
01 Dec 2023 | 23.61 | 24.48 | 23.61 | 24.46 | 24.30 | 58,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |