Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.81 | 27.94 | 27.67 | 27.82 | 27.82 | 11,122 |
02 May 2024 | 27.32 | 27.52 | 27.22 | 27.52 | 27.52 | 9,500 |
01 May 2024 | 27.09 | 27.57 | 27.09 | 27.50 | 27.50 | 5,600 |
30 Apr 2024 | 27.09 | 27.50 | 27.09 | 27.26 | 27.26 | 9,900 |
29 Apr 2024 | 27.55 | 27.55 | 27.31 | 27.46 | 27.46 | 12,400 |
26 Apr 2024 | 27.36 | 27.72 | 27.23 | 27.31 | 27.31 | 13,100 |
25 Apr 2024 | 26.24 | 26.61 | 26.15 | 26.58 | 26.58 | 17,800 |
24 Apr 2024 | 27.11 | 27.21 | 26.91 | 27.17 | 27.17 | 13,900 |
24 Apr 2024 | 0.372 Dividend | |||||
23 Apr 2024 | 27.09 | 27.60 | 26.97 | 27.35 | 26.98 | 11,100 |
22 Apr 2024 | 26.99 | 26.99 | 26.74 | 26.83 | 26.47 | 9,200 |
19 Apr 2024 | 27.25 | 27.25 | 26.80 | 26.80 | 26.44 | 10,300 |
18 Apr 2024 | 26.57 | 26.73 | 26.45 | 26.52 | 26.16 | 9,000 |
17 Apr 2024 | 26.09 | 26.09 | 25.87 | 25.87 | 25.52 | 10,500 |
16 Apr 2024 | 26.49 | 26.49 | 26.20 | 26.22 | 25.86 | 16,900 |
15 Apr 2024 | 27.45 | 27.46 | 26.61 | 26.61 | 26.25 | 10,500 |
12 Apr 2024 | 25.86 | 25.86 | 25.57 | 25.77 | 25.42 | 6,600 |
11 Apr 2024 | 26.00 | 26.02 | 25.71 | 26.01 | 25.66 | 8,500 |
10 Apr 2024 | 26.00 | 26.31 | 25.83 | 26.07 | 25.72 | 39,500 |
09 Apr 2024 | 26.50 | 26.50 | 26.15 | 26.29 | 25.93 | 264,700 |
08 Apr 2024 | 26.59 | 26.68 | 26.57 | 26.67 | 26.31 | 7,200 |
05 Apr 2024 | 25.91 | 26.20 | 25.83 | 26.05 | 25.70 | 15,200 |
04 Apr 2024 | 26.11 | 26.37 | 25.77 | 25.77 | 25.42 | 239,400 |
03 Apr 2024 | 25.79 | 26.15 | 25.79 | 26.00 | 25.65 | 211,200 |
02 Apr 2024 | 25.70 | 25.84 | 25.68 | 25.76 | 25.41 | 64,800 |
01 Apr 2024 | 26.20 | 26.28 | 25.84 | 26.20 | 25.84 | 9,900 |
28 Mar 2024 | 26.08 | 26.22 | 26.05 | 26.19 | 25.83 | 7,300 |
27 Mar 2024 | 26.49 | 26.49 | 26.28 | 26.39 | 26.03 | 15,900 |
26 Mar 2024 | 26.99 | 27.02 | 26.86 | 26.87 | 26.50 | 42,000 |
25 Mar 2024 | 26.79 | 27.09 | 26.79 | 26.91 | 26.54 | 35,400 |
22 Mar 2024 | 26.63 | 26.80 | 26.57 | 26.73 | 26.37 | 14,500 |
21 Mar 2024 | 26.65 | 26.65 | 26.44 | 26.59 | 26.23 | 8,200 |
20 Mar 2024 | 27.01 | 27.15 | 26.87 | 27.15 | 26.78 | 5,900 |
19 Mar 2024 | 26.23 | 26.63 | 26.18 | 26.62 | 26.26 | 8,100 |
18 Mar 2024 | 26.09 | 26.17 | 25.93 | 26.16 | 25.80 | 6,700 |
15 Mar 2024 | 25.83 | 26.28 | 25.83 | 26.05 | 25.70 | 8,100 |
14 Mar 2024 | 26.27 | 26.27 | 26.01 | 26.06 | 25.71 | 5,100 |
13 Mar 2024 | 25.97 | 25.97 | 25.83 | 25.92 | 25.57 | 6,500 |
12 Mar 2024 | 25.28 | 25.68 | 25.28 | 25.58 | 25.23 | 20,500 |
11 Mar 2024 | 25.25 | 25.25 | 24.97 | 25.12 | 24.78 | 9,300 |
08 Mar 2024 | 25.73 | 25.73 | 25.46 | 25.58 | 25.23 | 10,100 |
07 Mar 2024 | 25.56 | 25.81 | 25.56 | 25.71 | 25.36 | 9,700 |
06 Mar 2024 | 25.40 | 25.67 | 25.40 | 25.53 | 25.18 | 197,200 |
05 Mar 2024 | 25.02 | 25.23 | 25.02 | 25.06 | 24.72 | 8,500 |
04 Mar 2024 | 25.19 | 25.21 | 25.01 | 25.11 | 24.77 | 18,000 |
01 Mar 2024 | 24.55 | 25.02 | 24.50 | 25.00 | 24.66 | 19,600 |
29 Feb 2024 | 25.09 | 25.09 | 24.84 | 24.90 | 24.56 | 9,300 |
28 Feb 2024 | 23.96 | 24.33 | 23.96 | 24.22 | 23.89 | 13,600 |
27 Feb 2024 | 24.00 | 24.24 | 23.96 | 24.08 | 23.75 | 16,600 |
26 Feb 2024 | 24.22 | 24.22 | 24.03 | 24.16 | 23.83 | 7,500 |
23 Feb 2024 | 24.38 | 24.51 | 24.38 | 24.51 | 24.18 | 18,800 |
22 Feb 2024 | 24.08 | 24.24 | 24.08 | 24.24 | 23.91 | 27,900 |
21 Feb 2024 | 23.73 | 23.94 | 23.72 | 23.94 | 23.61 | 13,100 |
20 Feb 2024 | 23.68 | 23.68 | 23.41 | 23.60 | 23.28 | 451,200 |
16 Feb 2024 | 23.38 | 23.70 | 23.35 | 23.65 | 23.33 | 45,900 |
15 Feb 2024 | 23.19 | 23.21 | 22.87 | 23.19 | 22.87 | 17,500 |
14 Feb 2024 | 21.80 | 22.08 | 21.80 | 21.99 | 21.69 | 8,700 |
13 Feb 2024 | 21.90 | 22.27 | 21.80 | 21.94 | 21.64 | 6,600 |
12 Feb 2024 | 22.67 | 22.67 | 22.53 | 22.55 | 22.24 | 5,700 |
09 Feb 2024 | 22.71 | 22.77 | 22.50 | 22.70 | 22.39 | 10,900 |
08 Feb 2024 | 22.57 | 22.67 | 22.41 | 22.60 | 22.29 | 10,000 |
07 Feb 2024 | 22.64 | 22.73 | 22.46 | 22.56 | 22.25 | 20,100 |
06 Feb 2024 | 22.46 | 22.65 | 22.26 | 22.47 | 22.16 | 61,800 |
05 Feb 2024 | 21.93 | 22.06 | 21.87 | 22.02 | 21.72 | 22,900 |
02 Feb 2024 | 22.35 | 22.35 | 22.21 | 22.34 | 22.04 | 21,100 |
01 Feb 2024 | 22.28 | 22.45 | 22.16 | 22.45 | 22.14 | 11,500 |
31 Jan 2024 | 22.36 | 22.36 | 22.09 | 22.19 | 21.89 | 7,600 |
30 Jan 2024 | 21.95 | 22.30 | 21.93 | 22.30 | 22.00 | 11,200 |
29 Jan 2024 | 21.82 | 21.86 | 21.66 | 21.86 | 21.56 | 17,900 |
26 Jan 2024 | 22.22 | 22.40 | 22.21 | 22.38 | 22.08 | 8,600 |
25 Jan 2024 | 21.93 | 22.15 | 21.90 | 22.14 | 21.84 | 29,700 |
24 Jan 2024 | 22.32 | 22.32 | 22.12 | 22.21 | 21.91 | 7,900 |
23 Jan 2024 | 21.92 | 21.99 | 21.70 | 21.75 | 21.45 | 18,200 |
22 Jan 2024 | 22.10 | 22.11 | 21.99 | 22.07 | 21.77 | 14,600 |
19 Jan 2024 | 21.74 | 22.12 | 21.74 | 22.03 | 21.73 | 7,500 |
18 Jan 2024 | 22.09 | 22.17 | 22.02 | 22.14 | 21.84 | 11,300 |
17 Jan 2024 | 21.61 | 21.81 | 21.60 | 21.81 | 21.51 | 15,600 |
16 Jan 2024 | 22.05 | 22.15 | 22.01 | 22.05 | 21.75 | 12,000 |
12 Jan 2024 | 22.57 | 22.64 | 22.52 | 22.58 | 22.27 | 18,600 |
11 Jan 2024 | 22.20 | 22.22 | 21.80 | 21.94 | 21.64 | 17,400 |
10 Jan 2024 | 22.15 | 22.25 | 22.09 | 22.20 | 21.90 | 58,200 |
09 Jan 2024 | 22.45 | 22.45 | 22.28 | 22.36 | 22.06 | 146,400 |
08 Jan 2024 | 22.33 | 22.34 | 22.22 | 22.30 | 22.00 | 21,100 |
05 Jan 2024 | 22.04 | 22.37 | 22.04 | 22.34 | 22.04 | 6,300 |
04 Jan 2024 | 22.05 | 22.14 | 22.04 | 22.04 | 21.74 | 7,300 |
03 Jan 2024 | 22.02 | 22.07 | 21.94 | 22.07 | 21.77 | 12,300 |
02 Jan 2024 | 22.72 | 22.83 | 22.72 | 22.81 | 22.50 | 10,700 |
29 Dec 2023 | 22.90 | 22.90 | 22.69 | 22.78 | 22.47 | 4,000 |
28 Dec 2023 | 22.88 | 22.88 | 22.69 | 22.69 | 22.38 | 47,200 |
27 Dec 2023 | 22.64 | 22.96 | 22.64 | 22.83 | 22.52 | 49,300 |
26 Dec 2023 | 22.55 | 22.70 | 22.45 | 22.70 | 22.39 | 8,500 |
22 Dec 2023 | 22.50 | 22.55 | 22.43 | 22.47 | 22.16 | 15,900 |
21 Dec 2023 | 22.25 | 22.44 | 22.25 | 22.41 | 22.11 | 13,200 |
20 Dec 2023 | 22.19 | 22.32 | 22.07 | 22.07 | 21.77 | 8,800 |
19 Dec 2023 | 22.13 | 22.37 | 22.13 | 22.32 | 22.02 | 80,500 |
18 Dec 2023 | 21.61 | 21.78 | 21.60 | 21.75 | 21.45 | 23,800 |
15 Dec 2023 | 21.42 | 21.60 | 21.35 | 21.47 | 21.18 | 42,300 |
14 Dec 2023 | 21.54 | 21.54 | 21.36 | 21.50 | 21.21 | 6,600 |
13 Dec 2023 | 20.76 | 21.03 | 20.55 | 21.00 | 20.71 | 90,800 |
12 Dec 2023 | 20.93 | 21.05 | 20.88 | 20.96 | 20.67 | 47,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |