Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.80 | 25.90 | 25.62 | 25.90 | 25.90 | 6,144 |
02 May 2024 | 25.11 | 25.64 | 24.96 | 25.57 | 25.57 | 28,700 |
02 May 2024 | 0.09 Dividend | |||||
01 May 2024 | 24.39 | 25.00 | 24.39 | 24.94 | 24.85 | 15,800 |
30 Apr 2024 | 24.45 | 24.87 | 23.67 | 24.17 | 24.08 | 21,800 |
29 Apr 2024 | 24.34 | 25.25 | 24.09 | 25.25 | 25.16 | 35,500 |
26 Apr 2024 | 24.24 | 24.54 | 24.08 | 24.34 | 24.25 | 17,600 |
25 Apr 2024 | 23.95 | 24.29 | 23.90 | 24.16 | 24.07 | 19,800 |
24 Apr 2024 | 24.35 | 24.35 | 23.76 | 24.18 | 24.09 | 8,900 |
23 Apr 2024 | 24.39 | 24.73 | 23.52 | 24.55 | 24.46 | 15,000 |
22 Apr 2024 | 24.50 | 24.89 | 23.75 | 24.20 | 24.11 | 21,100 |
19 Apr 2024 | 23.53 | 24.11 | 23.53 | 24.00 | 23.91 | 8,900 |
18 Apr 2024 | 23.58 | 23.90 | 23.55 | 23.76 | 23.67 | 10,000 |
17 Apr 2024 | 23.57 | 23.60 | 23.25 | 23.37 | 23.29 | 5,400 |
16 Apr 2024 | 23.05 | 23.59 | 23.05 | 23.59 | 23.50 | 13,300 |
15 Apr 2024 | 23.40 | 23.49 | 23.07 | 23.39 | 23.30 | 8,400 |
12 Apr 2024 | 23.87 | 23.92 | 23.35 | 23.39 | 23.31 | 5,700 |
11 Apr 2024 | 23.61 | 23.96 | 23.60 | 23.92 | 23.83 | 6,500 |
10 Apr 2024 | 24.00 | 24.00 | 22.13 | 23.71 | 23.62 | 23,100 |
09 Apr 2024 | 24.47 | 24.80 | 24.02 | 24.31 | 24.22 | 6,000 |
08 Apr 2024 | 24.89 | 24.89 | 24.62 | 24.65 | 24.56 | 8,100 |
05 Apr 2024 | 25.00 | 25.07 | 24.75 | 24.85 | 24.76 | 7,800 |
04 Apr 2024 | 24.82 | 25.18 | 24.71 | 24.91 | 24.82 | 16,000 |
03 Apr 2024 | 25.39 | 25.39 | 24.47 | 24.80 | 24.71 | 11,300 |
02 Apr 2024 | 25.53 | 25.53 | 24.91 | 25.09 | 25.00 | 7,700 |
01 Apr 2024 | 26.00 | 26.00 | 25.63 | 25.65 | 25.56 | 6,300 |
28 Mar 2024 | 25.94 | 26.00 | 25.52 | 25.92 | 25.83 | 12,300 |
27 Mar 2024 | 25.10 | 25.89 | 25.10 | 25.87 | 25.78 | 7,800 |
26 Mar 2024 | 25.47 | 25.67 | 25.07 | 25.07 | 24.98 | 6,200 |
25 Mar 2024 | 25.42 | 25.86 | 25.25 | 25.76 | 25.67 | 6,300 |
22 Mar 2024 | 25.98 | 25.98 | 25.44 | 25.44 | 25.35 | 5,800 |
21 Mar 2024 | 26.22 | 26.22 | 25.88 | 26.00 | 25.91 | 17,900 |
20 Mar 2024 | 25.50 | 26.00 | 25.50 | 25.99 | 25.90 | 17,000 |
19 Mar 2024 | 24.43 | 25.82 | 24.43 | 25.63 | 25.54 | 21,400 |
18 Mar 2024 | 25.12 | 26.65 | 24.03 | 24.40 | 24.31 | 44,400 |
15 Mar 2024 | 24.55 | 25.05 | 24.55 | 24.90 | 24.81 | 38,700 |
14 Mar 2024 | 24.89 | 25.04 | 24.58 | 24.58 | 24.49 | 14,300 |
13 Mar 2024 | 25.46 | 25.92 | 24.95 | 24.95 | 24.86 | 12,000 |
12 Mar 2024 | 26.53 | 26.66 | 25.59 | 26.01 | 25.92 | 8,400 |
11 Mar 2024 | 25.92 | 27.08 | 24.80 | 26.66 | 26.56 | 30,600 |
08 Mar 2024 | 25.41 | 25.41 | 24.75 | 24.90 | 24.81 | 5,500 |
07 Mar 2024 | 24.90 | 25.00 | 24.78 | 25.00 | 24.91 | 4,300 |
06 Mar 2024 | 24.73 | 25.33 | 24.55 | 25.13 | 25.04 | 5,800 |
05 Mar 2024 | 25.24 | 25.24 | 24.20 | 25.16 | 25.07 | 7,000 |
04 Mar 2024 | 24.92 | 25.52 | 24.49 | 24.92 | 24.83 | 34,300 |
01 Mar 2024 | 24.66 | 25.26 | 24.02 | 24.90 | 24.81 | 10,600 |
29 Feb 2024 | 25.69 | 25.69 | 24.86 | 24.86 | 24.77 | 6,600 |
28 Feb 2024 | 24.24 | 25.99 | 24.24 | 25.20 | 25.11 | 16,600 |
27 Feb 2024 | 24.67 | 24.69 | 24.02 | 24.24 | 24.15 | 11,200 |
26 Feb 2024 | 24.83 | 24.85 | 23.76 | 23.92 | 23.83 | 5,800 |
23 Feb 2024 | 24.68 | 25.04 | 24.40 | 24.62 | 24.53 | 9,300 |
22 Feb 2024 | 26.10 | 26.10 | 24.84 | 25.22 | 25.13 | 12,000 |
21 Feb 2024 | 26.04 | 26.94 | 24.75 | 26.42 | 26.32 | 23,300 |
20 Feb 2024 | 24.90 | 27.64 | 24.90 | 25.73 | 25.64 | 32,000 |
16 Feb 2024 | 25.17 | 25.40 | 24.45 | 24.92 | 24.83 | 8,200 |
15 Feb 2024 | 24.38 | 25.13 | 23.41 | 25.10 | 25.01 | 10,800 |
14 Feb 2024 | 23.86 | 23.92 | 23.16 | 23.92 | 23.83 | 14,700 |
13 Feb 2024 | 24.72 | 25.30 | 23.17 | 23.27 | 23.19 | 20,200 |
12 Feb 2024 | 27.04 | 27.21 | 25.06 | 25.48 | 25.39 | 29,000 |
09 Feb 2024 | 26.14 | 27.44 | 26.14 | 26.75 | 26.65 | 5,300 |
08 Feb 2024 | 25.81 | 26.14 | 25.70 | 26.14 | 26.05 | 7,800 |
07 Feb 2024 | 25.37 | 26.15 | 25.25 | 25.55 | 25.46 | 16,100 |
06 Feb 2024 | 27.20 | 27.30 | 25.49 | 25.49 | 25.40 | 13,100 |
05 Feb 2024 | 25.58 | 27.79 | 24.99 | 27.15 | 27.05 | 38,000 |
02 Feb 2024 | 26.56 | 26.63 | 25.86 | 25.86 | 25.77 | 7,800 |
01 Feb 2024 | 25.59 | 26.23 | 25.06 | 26.22 | 26.13 | 11,500 |
01 Feb 2024 | 0.09 Dividend | |||||
31 Jan 2024 | 26.65 | 26.65 | 25.56 | 25.56 | 25.38 | 6,000 |
30 Jan 2024 | 27.53 | 27.60 | 26.88 | 27.20 | 27.01 | 4,200 |
29 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.34 | 2,600 |
26 Jan 2024 | 27.91 | 28.05 | 27.05 | 27.58 | 27.38 | 7,300 |
25 Jan 2024 | 27.71 | 27.88 | 27.37 | 27.77 | 27.57 | 8,800 |
24 Jan 2024 | 27.46 | 27.87 | 27.09 | 27.76 | 27.56 | 8,300 |
23 Jan 2024 | 28.39 | 28.39 | 27.37 | 27.39 | 27.20 | 7,400 |
22 Jan 2024 | 27.35 | 28.36 | 27.35 | 28.10 | 27.90 | 9,600 |
19 Jan 2024 | 27.40 | 27.44 | 26.31 | 27.44 | 27.24 | 15,800 |
18 Jan 2024 | 27.00 | 28.22 | 26.33 | 27.00 | 26.81 | 13,400 |
17 Jan 2024 | 26.44 | 26.92 | 26.44 | 26.90 | 26.71 | 6,400 |
16 Jan 2024 | 26.92 | 26.94 | 26.50 | 26.57 | 26.38 | 7,800 |
12 Jan 2024 | 27.88 | 28.15 | 26.67 | 26.98 | 26.79 | 10,200 |
11 Jan 2024 | 27.73 | 27.73 | 26.99 | 27.53 | 27.33 | 13,200 |
10 Jan 2024 | 27.26 | 28.12 | 27.23 | 27.89 | 27.69 | 9,400 |
09 Jan 2024 | 28.13 | 28.30 | 27.28 | 27.34 | 27.15 | 9,600 |
08 Jan 2024 | 28.32 | 28.60 | 27.90 | 28.49 | 28.29 | 6,700 |
05 Jan 2024 | 27.83 | 28.21 | 27.72 | 27.92 | 27.72 | 39,400 |
04 Jan 2024 | 28.75 | 28.75 | 27.62 | 28.17 | 27.97 | 12,800 |
03 Jan 2024 | 29.20 | 29.20 | 28.22 | 28.57 | 28.37 | 15,800 |
02 Jan 2024 | 29.38 | 29.43 | 28.67 | 29.25 | 29.04 | 19,500 |
29 Dec 2023 | 30.19 | 30.19 | 29.28 | 29.28 | 29.07 | 8,200 |
28 Dec 2023 | 30.70 | 30.74 | 29.94 | 29.94 | 29.73 | 11,400 |
27 Dec 2023 | 30.40 | 30.40 | 29.96 | 30.19 | 29.98 | 9,600 |
26 Dec 2023 | 29.23 | 30.38 | 29.23 | 30.34 | 30.12 | 9,000 |
22 Dec 2023 | 29.99 | 30.00 | 29.47 | 29.47 | 29.26 | 18,400 |
21 Dec 2023 | 29.33 | 29.86 | 29.33 | 29.82 | 29.61 | 9,100 |
20 Dec 2023 | 29.24 | 30.11 | 29.24 | 29.35 | 29.14 | 26,100 |
19 Dec 2023 | 28.82 | 29.82 | 28.76 | 29.56 | 29.35 | 16,800 |
18 Dec 2023 | 28.83 | 29.70 | 28.78 | 28.78 | 28.58 | 15,400 |
15 Dec 2023 | 27.43 | 29.88 | 26.50 | 28.83 | 28.62 | 97,000 |
14 Dec 2023 | 26.25 | 27.65 | 26.25 | 27.18 | 26.99 | 41,800 |
13 Dec 2023 | 26.00 | 26.00 | 25.90 | 26.00 | 25.81 | 78,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |