Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.31 | 24.72 | 24.17 | 24.48 | 24.48 | 173,339 |
01 May 2024 | 24.05 | 24.51 | 24.05 | 24.15 | 24.15 | 139,500 |
30 Apr 2024 | 24.06 | 24.34 | 23.80 | 23.94 | 23.94 | 78,900 |
29 Apr 2024 | 23.81 | 24.29 | 23.72 | 24.13 | 24.13 | 146,600 |
26 Apr 2024 | 24.93 | 25.13 | 23.86 | 23.90 | 23.90 | 93,900 |
25 Apr 2024 | 25.99 | 25.99 | 24.81 | 25.04 | 25.04 | 200,200 |
24 Apr 2024 | 24.89 | 25.78 | 24.34 | 25.28 | 25.28 | 107,100 |
23 Apr 2024 | 24.64 | 25.42 | 24.64 | 25.21 | 25.21 | 102,600 |
22 Apr 2024 | 24.56 | 24.85 | 24.55 | 24.61 | 24.61 | 125,500 |
19 Apr 2024 | 23.54 | 24.58 | 23.54 | 24.55 | 24.55 | 136,500 |
18 Apr 2024 | 23.43 | 23.74 | 23.42 | 23.71 | 23.71 | 172,700 |
17 Apr 2024 | 23.39 | 23.60 | 23.25 | 23.45 | 23.45 | 161,700 |
16 Apr 2024 | 23.17 | 23.29 | 22.96 | 23.15 | 23.15 | 86,200 |
15 Apr 2024 | 23.42 | 23.66 | 23.15 | 23.35 | 23.35 | 101,100 |
12 Apr 2024 | 23.60 | 23.66 | 23.37 | 23.43 | 23.43 | 60,300 |
11 Apr 2024 | 23.90 | 24.08 | 23.44 | 23.75 | 23.75 | 102,000 |
10 Apr 2024 | 24.23 | 24.23 | 23.35 | 23.71 | 23.71 | 147,600 |
09 Apr 2024 | 24.78 | 24.98 | 24.62 | 24.95 | 24.95 | 82,700 |
08 Apr 2024 | 24.37 | 24.69 | 24.37 | 24.65 | 24.65 | 106,400 |
05 Apr 2024 | 23.94 | 24.37 | 23.94 | 24.22 | 24.22 | 107,400 |
04 Apr 2024 | 24.65 | 24.84 | 24.06 | 24.13 | 24.13 | 273,500 |
03 Apr 2024 | 25.18 | 25.43 | 24.44 | 24.47 | 24.47 | 350,400 |
02 Apr 2024 | 25.16 | 25.48 | 24.83 | 25.37 | 25.37 | 211,900 |
01 Apr 2024 | 25.90 | 25.90 | 25.26 | 25.51 | 25.51 | 330,200 |
28 Mar 2024 | 25.44 | 26.01 | 25.33 | 25.95 | 25.95 | 290,300 |
27 Mar 2024 | 24.80 | 25.38 | 24.66 | 25.38 | 25.38 | 124,700 |
26 Mar 2024 | 25.12 | 25.14 | 24.57 | 24.66 | 24.66 | 105,000 |
25 Mar 2024 | 24.84 | 25.09 | 24.59 | 24.94 | 24.94 | 139,800 |
22 Mar 2024 | 24.91 | 24.97 | 24.45 | 24.71 | 24.71 | 161,400 |
21 Mar 2024 | 24.91 | 25.09 | 24.62 | 24.80 | 24.80 | 243,900 |
20 Mar 2024 | 23.78 | 25.07 | 23.55 | 24.71 | 24.71 | 174,500 |
19 Mar 2024 | 23.98 | 24.20 | 23.73 | 23.79 | 23.79 | 219,800 |
18 Mar 2024 | 24.49 | 24.66 | 23.91 | 23.97 | 23.97 | 160,800 |
15 Mar 2024 | 24.00 | 24.86 | 24.00 | 24.50 | 24.50 | 1,334,500 |
14 Mar 2024 | 25.40 | 25.40 | 24.09 | 24.19 | 24.19 | 242,600 |
13 Mar 2024 | 25.78 | 26.29 | 25.22 | 25.22 | 25.22 | 213,600 |
12 Mar 2024 | 25.91 | 26.05 | 25.51 | 25.90 | 25.90 | 116,000 |
11 Mar 2024 | 25.90 | 26.12 | 25.78 | 25.95 | 25.95 | 112,600 |
08 Mar 2024 | 26.12 | 26.42 | 25.62 | 26.00 | 26.00 | 156,900 |
07 Mar 2024 | 26.05 | 26.43 | 25.75 | 25.75 | 25.75 | 197,200 |
06 Mar 2024 | 25.61 | 26.10 | 24.93 | 25.75 | 25.75 | 180,600 |
05 Mar 2024 | 25.14 | 25.83 | 25.14 | 25.54 | 25.54 | 232,900 |
04 Mar 2024 | 25.22 | 25.86 | 25.06 | 25.19 | 25.19 | 392,700 |
01 Mar 2024 | 24.79 | 24.82 | 24.15 | 24.81 | 24.81 | 98,500 |
29 Feb 2024 | 24.89 | 25.43 | 24.59 | 24.83 | 24.83 | 158,300 |
28 Feb 2024 | 24.05 | 24.51 | 24.05 | 24.32 | 24.32 | 143,900 |
27 Feb 2024 | 24.23 | 24.61 | 24.13 | 24.22 | 24.22 | 116,600 |
26 Feb 2024 | 24.28 | 24.50 | 23.90 | 24.15 | 24.15 | 146,100 |
23 Feb 2024 | 24.54 | 24.89 | 24.23 | 24.44 | 24.44 | 100,700 |
22 Feb 2024 | 24.35 | 24.58 | 24.13 | 24.49 | 24.49 | 178,200 |
21 Feb 2024 | 24.68 | 24.68 | 24.36 | 24.45 | 24.45 | 105,500 |
20 Feb 2024 | 24.71 | 25.03 | 24.56 | 24.63 | 24.63 | 99,700 |
16 Feb 2024 | 24.84 | 25.24 | 24.63 | 25.00 | 25.00 | 154,500 |
15 Feb 2024 | 24.22 | 25.07 | 24.22 | 24.98 | 24.98 | 207,400 |
14 Feb 2024 | 24.21 | 24.26 | 23.89 | 24.01 | 24.01 | 149,500 |
13 Feb 2024 | 23.99 | 24.10 | 23.59 | 23.91 | 23.91 | 216,900 |
12 Feb 2024 | 24.23 | 25.10 | 24.23 | 24.75 | 24.75 | 138,000 |
09 Feb 2024 | 23.93 | 24.48 | 23.77 | 24.23 | 24.23 | 177,300 |
08 Feb 2024 | 23.82 | 24.24 | 23.74 | 23.90 | 23.90 | 152,900 |
07 Feb 2024 | 24.17 | 24.28 | 23.44 | 23.94 | 23.94 | 98,700 |
06 Feb 2024 | 24.31 | 24.69 | 23.92 | 24.11 | 24.11 | 100,900 |
06 Feb 2024 | 0.25 Dividend | |||||
05 Feb 2024 | 24.72 | 24.80 | 24.37 | 24.59 | 24.34 | 84,700 |
02 Feb 2024 | 24.68 | 25.40 | 24.68 | 24.98 | 24.73 | 116,100 |
01 Feb 2024 | 25.55 | 25.78 | 24.51 | 25.16 | 24.90 | 147,200 |
31 Jan 2024 | 25.97 | 26.56 | 25.40 | 25.43 | 25.17 | 135,600 |
30 Jan 2024 | 26.41 | 26.68 | 26.32 | 26.44 | 26.17 | 99,700 |
29 Jan 2024 | 26.08 | 26.59 | 26.08 | 26.59 | 26.32 | 116,800 |
26 Jan 2024 | 26.09 | 26.45 | 25.83 | 26.20 | 25.93 | 113,100 |
25 Jan 2024 | 28.00 | 28.00 | 25.81 | 26.53 | 26.26 | 149,100 |
24 Jan 2024 | 28.09 | 28.29 | 27.93 | 28.13 | 27.84 | 100,600 |
23 Jan 2024 | 28.23 | 28.32 | 27.72 | 27.82 | 27.54 | 102,300 |
22 Jan 2024 | 27.29 | 28.07 | 27.29 | 28.00 | 27.72 | 146,500 |
19 Jan 2024 | 27.21 | 27.44 | 26.82 | 27.29 | 27.01 | 78,800 |
18 Jan 2024 | 26.89 | 27.09 | 26.67 | 27.00 | 26.73 | 82,500 |
17 Jan 2024 | 26.36 | 27.17 | 26.32 | 26.73 | 26.46 | 93,500 |
16 Jan 2024 | 27.11 | 27.33 | 26.68 | 26.69 | 26.42 | 75,200 |
12 Jan 2024 | 28.07 | 28.40 | 27.23 | 27.52 | 27.24 | 89,700 |
11 Jan 2024 | 27.86 | 28.32 | 27.36 | 27.79 | 27.51 | 117,200 |
10 Jan 2024 | 27.73 | 28.12 | 27.66 | 28.03 | 27.75 | 108,600 |
09 Jan 2024 | 27.96 | 28.04 | 27.77 | 27.85 | 27.57 | 74,400 |
08 Jan 2024 | 28.17 | 28.41 | 28.09 | 28.35 | 28.06 | 93,400 |
05 Jan 2024 | 28.05 | 28.83 | 28.05 | 28.17 | 27.88 | 107,400 |
04 Jan 2024 | 28.62 | 28.91 | 28.23 | 28.28 | 27.99 | 103,100 |
03 Jan 2024 | 29.00 | 29.08 | 28.41 | 28.51 | 28.22 | 163,600 |
02 Jan 2024 | 29.10 | 29.70 | 28.84 | 29.06 | 28.76 | 171,800 |
29 Dec 2023 | 29.55 | 29.57 | 29.07 | 29.33 | 29.03 | 175,600 |
28 Dec 2023 | 29.42 | 29.74 | 29.42 | 29.54 | 29.24 | 106,400 |
27 Dec 2023 | 29.70 | 29.93 | 29.47 | 29.54 | 29.24 | 111,100 |
26 Dec 2023 | 29.38 | 29.65 | 29.20 | 29.55 | 29.25 | 186,400 |
22 Dec 2023 | 29.40 | 29.77 | 29.01 | 29.38 | 29.08 | 134,700 |
21 Dec 2023 | 29.24 | 29.24 | 28.90 | 29.12 | 28.82 | 147,600 |
20 Dec 2023 | 29.07 | 29.54 | 28.93 | 28.97 | 28.68 | 167,200 |
19 Dec 2023 | 28.90 | 29.26 | 28.66 | 29.03 | 28.73 | 145,500 |
18 Dec 2023 | 28.84 | 28.93 | 28.31 | 28.64 | 28.35 | 96,900 |
15 Dec 2023 | 29.62 | 29.62 | 28.50 | 28.60 | 28.31 | 254,400 |
14 Dec 2023 | 28.75 | 29.73 | 28.75 | 29.33 | 29.03 | 168,900 |
13 Dec 2023 | 27.18 | 28.46 | 27.06 | 28.36 | 28.07 | 440,800 |
12 Dec 2023 | 27.32 | 27.37 | 27.06 | 27.08 | 26.80 | 40,900 |
11 Dec 2023 | 27.62 | 27.62 | 27.32 | 27.40 | 27.12 | 69,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |