Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.28 | 25.48 | 25.20 | 25.42 | 25.42 | 5,500 |
01 May 2024 | 25.12 | 25.22 | 25.02 | 25.08 | 25.08 | 18,200 |
30 Apr 2024 | 25.15 | 25.19 | 25.02 | 25.09 | 25.09 | 18,000 |
29 Apr 2024 | 25.14 | 25.29 | 25.14 | 25.28 | 25.28 | 4,200 |
26 Apr 2024 | 25.04 | 25.13 | 25.03 | 25.09 | 25.09 | 69,600 |
25 Apr 2024 | 24.88 | 24.99 | 24.82 | 24.96 | 24.96 | 35,000 |
24 Apr 2024 | 24.85 | 24.96 | 24.84 | 24.90 | 24.90 | 8,100 |
23 Apr 2024 | 24.79 | 24.90 | 24.79 | 24.85 | 24.85 | 15,200 |
22 Apr 2024 | 24.64 | 24.79 | 24.63 | 24.79 | 24.79 | 10,000 |
19 Apr 2024 | 24.62 | 24.63 | 24.53 | 24.61 | 24.61 | 12,900 |
18 Apr 2024 | 24.70 | 24.75 | 24.59 | 24.60 | 24.60 | 42,900 |
17 Apr 2024 | 24.72 | 24.72 | 24.55 | 24.59 | 24.59 | 20,100 |
16 Apr 2024 | 24.64 | 24.67 | 24.59 | 24.63 | 24.63 | 12,600 |
15 Apr 2024 | 24.99 | 24.99 | 24.72 | 24.77 | 24.77 | 10,000 |
12 Apr 2024 | 24.97 | 24.97 | 24.83 | 24.86 | 24.86 | 9,400 |
11 Apr 2024 | 25.22 | 25.23 | 25.07 | 25.22 | 25.22 | 20,200 |
10 Apr 2024 | 25.12 | 25.12 | 25.05 | 25.09 | 25.09 | 16,700 |
09 Apr 2024 | 25.29 | 25.38 | 25.22 | 25.27 | 25.27 | 93,700 |
08 Apr 2024 | 25.20 | 25.26 | 25.15 | 25.26 | 25.26 | 41,300 |
05 Apr 2024 | 25.11 | 25.16 | 25.08 | 25.11 | 25.11 | 14,200 |
04 Apr 2024 | 25.30 | 25.32 | 25.05 | 25.14 | 25.14 | 51,800 |
03 Apr 2024 | 25.10 | 25.19 | 25.06 | 25.19 | 25.19 | 24,000 |
02 Apr 2024 | 25.04 | 25.17 | 25.04 | 25.15 | 25.15 | 26,300 |
01 Apr 2024 | 25.69 | 25.69 | 24.78 | 25.10 | 25.10 | 356,700 |
28 Mar 2024 | 25.18 | 25.45 | 25.00 | 25.11 | 25.11 | 109,400 |
27 Mar 2024 | 25.03 | 25.06 | 24.96 | 25.05 | 25.05 | 10,300 |
26 Mar 2024 | 25.08 | 25.09 | 25.05 | 25.05 | 25.05 | 4,400 |
25 Mar 2024 | 25.07 | 25.10 | 25.01 | 25.04 | 25.04 | 38,100 |
22 Mar 2024 | 25.05 | 25.10 | 24.98 | 25.07 | 25.07 | 32,000 |
21 Mar 2024 | 25.29 | 25.29 | 25.15 | 25.21 | 25.21 | 123,900 |
20 Mar 2024 | 24.97 | 25.19 | 24.94 | 25.19 | 25.19 | 1,700 |
19 Mar 2024 | 24.87 | 24.98 | 24.81 | 24.91 | 24.91 | 19,300 |
18 Mar 2024 | 25.02 | 25.04 | 24.98 | 25.02 | 25.02 | 1,400 |
15 Mar 2024 | 25.00 | 25.05 | 24.98 | 25.01 | 25.01 | 6,400 |
14 Mar 2024 | 25.19 | 25.19 | 25.07 | 25.14 | 25.14 | 12,600 |
13 Mar 2024 | 25.25 | 25.34 | 25.23 | 25.29 | 25.29 | 13,400 |
12 Mar 2024 | 25.28 | 25.38 | 25.28 | 25.35 | 25.35 | 15,500 |
11 Mar 2024 | 25.17 | 25.18 | 25.11 | 25.15 | 25.15 | 25,300 |
08 Mar 2024 | 25.15 | 25.24 | 25.06 | 25.07 | 25.07 | 26,000 |
07 Mar 2024 | 24.99 | 25.17 | 24.99 | 25.09 | 25.09 | 8,800 |
06 Mar 2024 | 24.96 | 25.13 | 24.88 | 24.98 | 24.98 | 48,400 |
05 Mar 2024 | 24.78 | 24.80 | 24.69 | 24.71 | 24.71 | 36,100 |
04 Mar 2024 | 24.97 | 24.97 | 24.88 | 24.91 | 24.91 | 14,000 |
01 Mar 2024 | 24.91 | 25.01 | 24.91 | 24.96 | 24.96 | 14,500 |
29 Feb 2024 | 24.83 | 24.85 | 24.70 | 24.73 | 24.73 | 28,700 |
28 Feb 2024 | 24.68 | 24.76 | 24.67 | 24.69 | 24.69 | 7,600 |
27 Feb 2024 | 24.95 | 25.01 | 24.95 | 24.97 | 24.97 | 12,900 |
26 Feb 2024 | 24.91 | 25.00 | 24.91 | 24.92 | 24.92 | 100,000 |
23 Feb 2024 | 25.05 | 25.05 | 25.02 | 25.02 | 25.02 | 400 |
22 Feb 2024 | 25.04 | 25.06 | 24.96 | 25.06 | 25.06 | 2,500 |
21 Feb 2024 | 24.88 | 24.88 | 24.82 | 24.87 | 24.87 | 4,400 |
20 Feb 2024 | 24.92 | 24.92 | 24.82 | 24.86 | 24.86 | 3,200 |
16 Feb 2024 | 24.85 | 24.89 | 24.84 | 24.84 | 24.84 | 2,600 |
15 Feb 2024 | 24.74 | 24.76 | 24.73 | 24.76 | 24.76 | 1,300 |
14 Feb 2024 | 24.65 | 24.74 | 24.65 | 24.67 | 24.67 | 2,300 |
13 Feb 2024 | 24.54 | 24.57 | 24.43 | 24.52 | 24.52 | 7,700 |
12 Feb 2024 | 24.83 | 24.86 | 24.77 | 24.82 | 24.82 | 4,400 |
09 Feb 2024 | 24.53 | 24.72 | 24.53 | 24.65 | 24.65 | 18,700 |
08 Feb 2024 | 24.58 | 24.64 | 24.58 | 24.63 | 24.63 | 2,200 |
07 Feb 2024 | 24.67 | 24.72 | 24.64 | 24.72 | 24.72 | 4,400 |
06 Feb 2024 | 24.67 | 24.71 | 24.63 | 24.71 | 24.71 | 24,600 |
05 Feb 2024 | 24.33 | 24.45 | 24.32 | 24.42 | 24.42 | 3,300 |
02 Feb 2024 | 24.35 | 24.43 | 24.31 | 24.41 | 24.41 | 11,900 |
01 Feb 2024 | 24.45 | 24.47 | 24.34 | 24.43 | 24.43 | 7,900 |
31 Jan 2024 | 24.32 | 24.38 | 24.32 | 24.34 | 24.34 | 5,800 |
30 Jan 2024 | 24.42 | 24.54 | 24.27 | 24.41 | 24.41 | 6,100 |
29 Jan 2024 | 24.44 | 24.50 | 24.42 | 24.50 | 24.50 | 5,300 |
26 Jan 2024 | 24.49 | 24.53 | 24.44 | 24.50 | 24.50 | 19,400 |
25 Jan 2024 | 24.53 | 24.53 | 24.42 | 24.53 | 24.53 | 51,200 |
24 Jan 2024 | 24.52 | 24.56 | 24.44 | 24.51 | 24.51 | 9,300 |
23 Jan 2024 | 24.41 | 24.41 | 24.29 | 24.36 | 24.36 | 4,500 |
22 Jan 2024 | 24.25 | 24.32 | 24.23 | 24.23 | 24.23 | 17,700 |
19 Jan 2024 | 24.29 | 24.38 | 24.22 | 24.38 | 24.38 | 21,400 |
18 Jan 2024 | 24.28 | 24.28 | 24.21 | 24.21 | 24.21 | 3,900 |
17 Jan 2024 | 24.14 | 24.24 | 24.11 | 24.19 | 24.19 | 24,200 |
16 Jan 2024 | 24.30 | 24.37 | 24.29 | 24.35 | 24.35 | 4,200 |
12 Jan 2024 | 24.70 | 24.70 | 24.61 | 24.65 | 24.65 | 2,900 |
11 Jan 2024 | 24.65 | 24.65 | 24.47 | 24.53 | 24.53 | 3,400 |
10 Jan 2024 | 24.50 | 24.58 | 24.49 | 24.50 | 24.50 | 258,200 |
09 Jan 2024 | 24.55 | 24.60 | 24.51 | 24.56 | 24.56 | 45,900 |
08 Jan 2024 | 24.74 | 24.78 | 24.71 | 24.74 | 24.74 | 9,600 |
05 Jan 2024 | 24.75 | 24.76 | 24.69 | 24.76 | 24.76 | 1,900 |
04 Jan 2024 | 24.79 | 24.79 | 24.76 | 24.76 | 24.76 | 3,100 |
03 Jan 2024 | 24.78 | 24.85 | 24.74 | 24.81 | 24.81 | 72,800 |
02 Jan 2024 | 24.98 | 24.98 | 24.83 | 24.88 | 24.88 | 18,700 |
29 Dec 2023 | 25.16 | 25.18 | 25.07 | 25.15 | 25.15 | 28,100 |
28 Dec 2023 | 25.21 | 25.21 | 25.08 | 25.13 | 25.13 | 83,000 |
27 Dec 2023 | 24.91 | 24.98 | 24.91 | 24.98 | 24.98 | 9,300 |
26 Dec 2023 | 24.85 | 24.95 | 24.85 | 24.90 | 24.90 | 1,600 |
22 Dec 2023 | 24.80 | 24.81 | 24.73 | 24.78 | 24.78 | 4,200 |
21 Dec 2023 | 24.73 | 24.84 | 24.73 | 24.84 | 24.84 | 1,200 |
20 Dec 2023 | 24.80 | 24.80 | 24.59 | 24.59 | 24.59 | 11,600 |
19 Dec 2023 | 24.82 | 24.91 | 24.81 | 24.84 | 24.84 | 7,600 |
18 Dec 2023 | 24.68 | 24.77 | 24.66 | 24.76 | 24.76 | 6,500 |
15 Dec 2023 | 24.75 | 24.80 | 24.73 | 24.78 | 24.78 | 3,500 |
14 Dec 2023 | 24.85 | 24.87 | 24.75 | 24.87 | 24.87 | 7,300 |
13 Dec 2023 | 24.38 | 24.59 | 24.32 | 24.59 | 24.59 | 5,000 |
12 Dec 2023 | 24.41 | 24.49 | 24.37 | 24.45 | 24.45 | 28,100 |
11 Dec 2023 | 24.35 | 24.45 | 24.35 | 24.43 | 24.43 | 2,300 |
08 Dec 2023 | 24.40 | 24.41 | 24.34 | 24.40 | 24.40 | 7,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |