Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.92 | 25.33 | 24.92 | 25.26 | 25.26 | 527,068 |
02 May 2024 | 24.70 | 24.87 | 24.49 | 24.78 | 24.78 | 755,900 |
01 May 2024 | 24.62 | 24.87 | 24.43 | 24.54 | 24.54 | 988,500 |
30 Apr 2024 | 24.87 | 24.97 | 24.36 | 24.54 | 24.54 | 888,800 |
29 Apr 2024 | 25.04 | 25.31 | 24.96 | 24.99 | 24.99 | 704,400 |
26 Apr 2024 | 24.87 | 25.05 | 24.69 | 24.96 | 24.96 | 485,800 |
25 Apr 2024 | 25.10 | 25.27 | 24.72 | 24.94 | 24.94 | 611,500 |
24 Apr 2024 | 25.41 | 25.54 | 25.25 | 25.33 | 25.33 | 629,100 |
23 Apr 2024 | 25.26 | 25.51 | 25.25 | 25.43 | 25.43 | 552,800 |
22 Apr 2024 | 24.93 | 25.30 | 24.86 | 25.19 | 25.19 | 531,900 |
19 Apr 2024 | 24.92 | 25.01 | 24.72 | 24.78 | 24.78 | 490,400 |
18 Apr 2024 | 24.93 | 25.37 | 24.75 | 24.81 | 24.81 | 659,100 |
17 Apr 2024 | 25.00 | 25.09 | 24.92 | 24.95 | 24.95 | 969,800 |
16 Apr 2024 | 24.84 | 24.99 | 24.67 | 24.82 | 24.82 | 531,200 |
15 Apr 2024 | 25.35 | 25.49 | 24.95 | 25.00 | 25.00 | 685,800 |
12 Apr 2024 | 25.48 | 25.61 | 25.07 | 25.11 | 25.11 | 757,500 |
11 Apr 2024 | 25.88 | 25.88 | 25.58 | 25.72 | 25.72 | 872,800 |
10 Apr 2024 | 25.92 | 26.21 | 25.55 | 25.63 | 25.63 | 777,000 |
09 Apr 2024 | 26.70 | 26.81 | 26.24 | 26.34 | 26.34 | 848,200 |
08 Apr 2024 | 26.60 | 26.73 | 26.49 | 26.52 | 26.52 | 937,600 |
05 Apr 2024 | 26.39 | 26.64 | 26.34 | 26.46 | 26.46 | 584,800 |
04 Apr 2024 | 26.81 | 26.99 | 26.34 | 26.38 | 26.38 | 775,600 |
03 Apr 2024 | 26.19 | 26.57 | 26.10 | 26.53 | 26.53 | 786,300 |
02 Apr 2024 | 26.54 | 26.63 | 26.28 | 26.33 | 26.33 | 559,000 |
01 Apr 2024 | 27.01 | 27.04 | 26.52 | 26.68 | 26.68 | 604,900 |
28 Mar 2024 | 27.24 | 27.42 | 27.03 | 27.06 | 27.06 | 869,600 |
27 Mar 2024 | 27.15 | 27.35 | 26.90 | 27.13 | 27.13 | 544,000 |
26 Mar 2024 | 26.99 | 27.19 | 26.79 | 26.89 | 26.89 | 572,700 |
25 Mar 2024 | 26.80 | 27.01 | 26.80 | 26.90 | 26.90 | 577,900 |
22 Mar 2024 | 27.18 | 27.18 | 26.79 | 26.80 | 26.80 | 827,500 |
21 Mar 2024 | 26.98 | 27.25 | 26.93 | 27.22 | 27.22 | 571,100 |
20 Mar 2024 | 26.66 | 26.87 | 26.56 | 26.81 | 26.81 | 588,900 |
19 Mar 2024 | 26.42 | 26.80 | 26.28 | 26.64 | 26.64 | 574,300 |
18 Mar 2024 | 26.57 | 26.72 | 26.25 | 26.36 | 26.36 | 741,100 |
15 Mar 2024 | 26.83 | 27.27 | 26.41 | 26.44 | 26.44 | 2,076,800 |
14 Mar 2024 | 27.18 | 27.33 | 26.88 | 27.03 | 27.03 | 607,500 |
13 Mar 2024 | 27.32 | 27.42 | 27.16 | 27.30 | 27.30 | 661,200 |
12 Mar 2024 | 27.39 | 27.66 | 26.98 | 27.27 | 27.27 | 696,200 |
12 Mar 2024 | 0.1 Dividend | |||||
11 Mar 2024 | 27.35 | 27.91 | 26.25 | 27.41 | 27.31 | 993,800 |
08 Mar 2024 | 27.30 | 27.65 | 27.29 | 27.35 | 27.25 | 697,900 |
07 Mar 2024 | 27.17 | 27.43 | 27.07 | 27.21 | 27.11 | 400,100 |
06 Mar 2024 | 27.03 | 27.13 | 26.92 | 27.09 | 26.99 | 512,400 |
05 Mar 2024 | 26.94 | 27.03 | 26.60 | 26.92 | 26.82 | 761,900 |
04 Mar 2024 | 27.47 | 27.68 | 26.84 | 27.04 | 26.94 | 792,500 |
01 Mar 2024 | 27.90 | 27.97 | 27.31 | 27.40 | 27.30 | 857,900 |
29 Feb 2024 | 27.73 | 28.06 | 27.61 | 27.99 | 27.89 | 1,042,600 |
28 Feb 2024 | 27.38 | 27.59 | 27.35 | 27.48 | 27.38 | 425,200 |
27 Feb 2024 | 27.65 | 27.67 | 27.40 | 27.57 | 27.47 | 346,900 |
26 Feb 2024 | 27.58 | 27.74 | 27.41 | 27.52 | 27.42 | 518,400 |
23 Feb 2024 | 27.68 | 27.70 | 27.52 | 27.58 | 27.48 | 584,100 |
22 Feb 2024 | 27.46 | 27.66 | 27.24 | 27.63 | 27.53 | 531,200 |
21 Feb 2024 | 27.24 | 27.38 | 27.00 | 27.23 | 27.13 | 599,300 |
20 Feb 2024 | 27.32 | 27.53 | 27.30 | 27.40 | 27.30 | 591,600 |
16 Feb 2024 | 27.68 | 27.77 | 27.41 | 27.41 | 27.31 | 487,800 |
15 Feb 2024 | 27.35 | 27.86 | 27.29 | 27.67 | 27.57 | 854,600 |
14 Feb 2024 | 27.11 | 27.32 | 26.96 | 27.21 | 27.11 | 801,400 |
13 Feb 2024 | 26.96 | 26.98 | 26.64 | 26.95 | 26.85 | 728,100 |
12 Feb 2024 | 27.52 | 27.52 | 27.20 | 27.25 | 27.15 | 735,700 |
09 Feb 2024 | 26.94 | 27.35 | 26.88 | 27.21 | 27.11 | 888,700 |
08 Feb 2024 | 26.99 | 28.92 | 26.75 | 27.01 | 26.91 | 2,136,100 |
07 Feb 2024 | 25.70 | 25.82 | 24.79 | 25.30 | 25.21 | 1,082,100 |
06 Feb 2024 | 25.25 | 25.71 | 25.25 | 25.70 | 25.61 | 683,000 |
05 Feb 2024 | 25.45 | 25.46 | 25.07 | 25.18 | 25.09 | 721,200 |
02 Feb 2024 | 25.63 | 25.76 | 25.41 | 25.70 | 25.61 | 906,000 |
01 Feb 2024 | 25.53 | 25.72 | 25.24 | 25.70 | 25.61 | 799,200 |
31 Jan 2024 | 25.84 | 26.00 | 25.53 | 25.57 | 25.48 | 985,000 |
30 Jan 2024 | 25.98 | 26.05 | 25.66 | 25.79 | 25.70 | 870,400 |
29 Jan 2024 | 25.80 | 26.16 | 25.65 | 26.15 | 26.05 | 813,200 |
26 Jan 2024 | 25.75 | 25.94 | 25.74 | 25.75 | 25.66 | 414,600 |
25 Jan 2024 | 25.90 | 26.04 | 25.63 | 25.68 | 25.59 | 687,500 |
24 Jan 2024 | 25.46 | 25.73 | 25.46 | 25.63 | 25.54 | 596,100 |
23 Jan 2024 | 25.41 | 25.59 | 25.07 | 25.29 | 25.20 | 716,800 |
22 Jan 2024 | 25.26 | 25.27 | 25.01 | 25.20 | 25.11 | 943,500 |
19 Jan 2024 | 24.59 | 25.02 | 24.50 | 25.01 | 24.92 | 1,064,200 |
18 Jan 2024 | 24.52 | 24.70 | 24.32 | 24.59 | 24.50 | 786,900 |
17 Jan 2024 | 24.52 | 24.77 | 24.43 | 24.51 | 24.42 | 959,200 |
16 Jan 2024 | 25.08 | 25.34 | 24.64 | 24.80 | 24.71 | 864,200 |
12 Jan 2024 | 25.50 | 25.66 | 25.22 | 25.34 | 25.25 | 476,500 |
11 Jan 2024 | 25.36 | 25.40 | 24.99 | 25.37 | 25.28 | 711,500 |
10 Jan 2024 | 25.26 | 25.51 | 25.23 | 25.32 | 25.23 | 753,200 |
09 Jan 2024 | 25.65 | 25.69 | 25.36 | 25.37 | 25.28 | 622,300 |
08 Jan 2024 | 25.59 | 25.82 | 25.31 | 25.79 | 25.70 | 1,363,400 |
05 Jan 2024 | 25.40 | 25.83 | 25.36 | 25.58 | 25.49 | 1,172,500 |
04 Jan 2024 | 25.55 | 25.60 | 25.25 | 25.38 | 25.29 | 953,200 |
03 Jan 2024 | 25.47 | 25.74 | 25.21 | 25.48 | 25.39 | 1,067,700 |
02 Jan 2024 | 25.70 | 25.70 | 25.33 | 25.61 | 25.52 | 672,300 |
29 Dec 2023 | 25.69 | 26.00 | 25.64 | 25.72 | 25.63 | 859,600 |
28 Dec 2023 | 25.72 | 25.97 | 25.69 | 25.82 | 25.73 | 535,800 |
27 Dec 2023 | 25.32 | 25.77 | 25.13 | 25.61 | 25.52 | 853,900 |
26 Dec 2023 | 25.09 | 25.33 | 24.79 | 25.30 | 25.21 | 510,100 |
22 Dec 2023 | 24.86 | 25.02 | 24.47 | 24.94 | 24.85 | 442,300 |
21 Dec 2023 | 24.60 | 24.84 | 24.51 | 24.81 | 24.72 | 603,800 |
20 Dec 2023 | 24.87 | 25.02 | 24.47 | 24.47 | 24.38 | 736,000 |
19 Dec 2023 | 24.51 | 24.90 | 24.51 | 24.85 | 24.76 | 555,600 |
18 Dec 2023 | 24.57 | 24.63 | 24.32 | 24.45 | 24.36 | 864,300 |
15 Dec 2023 | 24.45 | 24.60 | 24.23 | 24.53 | 24.44 | 1,857,700 |
14 Dec 2023 | 23.97 | 24.59 | 23.97 | 24.42 | 24.33 | 1,106,100 |
13 Dec 2023 | 23.01 | 23.80 | 22.92 | 23.78 | 23.69 | 2,103,900 |
12 Dec 2023 | 23.11 | 23.35 | 22.85 | 23.04 | 22.96 | 952,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |