Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 25.72 | 25.81 | 25.34 | 25.75 | 25.75 | 89,770 |
01 May 2024 | 25.23 | 26.07 | 25.23 | 25.51 | 25.51 | 92,100 |
30 Apr 2024 | 26.07 | 26.07 | 25.23 | 25.26 | 25.26 | 119,700 |
29 Apr 2024 | 26.10 | 26.44 | 26.00 | 26.25 | 26.25 | 125,600 |
26 Apr 2024 | 25.89 | 26.32 | 25.89 | 26.01 | 26.01 | 78,900 |
25 Apr 2024 | 26.52 | 26.52 | 25.76 | 25.90 | 25.90 | 85,500 |
24 Apr 2024 | 26.84 | 27.16 | 26.40 | 26.64 | 26.64 | 90,000 |
23 Apr 2024 | 26.54 | 27.29 | 26.53 | 27.17 | 27.17 | 107,300 |
22 Apr 2024 | 26.62 | 26.90 | 26.40 | 26.55 | 26.55 | 129,200 |
19 Apr 2024 | 26.75 | 27.31 | 26.75 | 27.12 | 27.12 | 120,300 |
18 Apr 2024 | 26.77 | 27.28 | 26.67 | 26.84 | 26.84 | 92,100 |
17 Apr 2024 | 27.14 | 27.23 | 26.63 | 26.69 | 26.69 | 86,200 |
16 Apr 2024 | 26.67 | 27.32 | 26.58 | 26.97 | 26.97 | 186,700 |
15 Apr 2024 | 27.35 | 27.56 | 26.90 | 27.04 | 27.04 | 72,400 |
12 Apr 2024 | 27.81 | 27.87 | 27.29 | 27.46 | 27.46 | 73,800 |
11 Apr 2024 | 28.31 | 28.39 | 27.75 | 27.97 | 27.97 | 119,400 |
10 Apr 2024 | 28.78 | 28.94 | 27.86 | 28.31 | 28.31 | 111,700 |
09 Apr 2024 | 28.04 | 29.58 | 27.93 | 29.55 | 29.55 | 114,000 |
08 Apr 2024 | 28.64 | 28.67 | 27.98 | 27.99 | 27.99 | 89,000 |
05 Apr 2024 | 27.60 | 28.52 | 27.47 | 28.45 | 28.45 | 289,600 |
04 Apr 2024 | 28.04 | 28.44 | 27.57 | 27.70 | 27.70 | 130,700 |
03 Apr 2024 | 27.43 | 27.76 | 27.27 | 27.75 | 27.75 | 107,900 |
02 Apr 2024 | 26.98 | 27.93 | 26.91 | 27.44 | 27.44 | 229,300 |
01 Apr 2024 | 28.53 | 28.88 | 27.10 | 27.20 | 27.20 | 154,000 |
28 Mar 2024 | 27.71 | 28.69 | 27.67 | 28.60 | 28.60 | 222,400 |
27 Mar 2024 | 26.63 | 27.59 | 26.46 | 27.55 | 27.55 | 103,100 |
26 Mar 2024 | 26.93 | 26.99 | 26.35 | 26.35 | 26.35 | 59,500 |
25 Mar 2024 | 26.92 | 27.08 | 26.67 | 26.69 | 26.69 | 74,300 |
22 Mar 2024 | 27.30 | 27.30 | 26.74 | 26.74 | 26.74 | 60,800 |
21 Mar 2024 | 27.28 | 27.48 | 26.80 | 27.19 | 27.19 | 141,600 |
20 Mar 2024 | 25.45 | 27.22 | 25.45 | 27.08 | 27.08 | 142,600 |
19 Mar 2024 | 25.54 | 25.99 | 25.54 | 25.67 | 25.67 | 136,400 |
18 Mar 2024 | 26.26 | 26.26 | 25.59 | 25.61 | 25.61 | 134,500 |
15 Mar 2024 | 25.89 | 26.71 | 25.89 | 26.26 | 26.26 | 268,200 |
14 Mar 2024 | 27.01 | 27.01 | 25.62 | 25.91 | 25.91 | 146,500 |
13 Mar 2024 | 26.76 | 27.35 | 26.76 | 27.20 | 27.20 | 122,900 |
12 Mar 2024 | 27.09 | 27.11 | 26.69 | 26.78 | 26.78 | 162,300 |
11 Mar 2024 | 26.65 | 27.15 | 26.65 | 27.09 | 27.09 | 78,100 |
08 Mar 2024 | 27.02 | 27.40 | 26.82 | 26.88 | 26.88 | 93,100 |
07 Mar 2024 | 26.92 | 27.30 | 26.89 | 26.95 | 26.95 | 85,400 |
06 Mar 2024 | 26.89 | 26.89 | 26.28 | 26.57 | 26.57 | 173,900 |
05 Mar 2024 | 27.27 | 27.38 | 26.50 | 26.51 | 26.51 | 116,400 |
04 Mar 2024 | 27.29 | 27.83 | 27.28 | 27.50 | 27.50 | 141,700 |
01 Mar 2024 | 27.80 | 27.91 | 27.17 | 27.27 | 27.27 | 103,300 |
01 Mar 2024 | 0.16 Dividend | |||||
29 Feb 2024 | 28.02 | 28.09 | 27.29 | 27.98 | 27.82 | 169,700 |
28 Feb 2024 | 27.25 | 27.61 | 27.10 | 27.50 | 27.34 | 224,700 |
27 Feb 2024 | 27.42 | 27.89 | 27.23 | 27.51 | 27.35 | 191,900 |
26 Feb 2024 | 27.84 | 27.89 | 26.95 | 27.12 | 26.96 | 268,400 |
23 Feb 2024 | 27.72 | 28.10 | 27.52 | 28.04 | 27.88 | 195,500 |
22 Feb 2024 | 27.13 | 28.11 | 27.11 | 27.80 | 27.64 | 187,500 |
21 Feb 2024 | 27.44 | 28.14 | 27.11 | 27.25 | 27.09 | 248,000 |
20 Feb 2024 | 28.40 | 28.86 | 27.35 | 27.62 | 27.46 | 393,400 |
16 Feb 2024 | 28.33 | 29.26 | 27.82 | 28.98 | 28.81 | 241,600 |
15 Feb 2024 | 26.52 | 27.76 | 26.52 | 27.41 | 27.25 | 188,300 |
14 Feb 2024 | 25.90 | 26.32 | 25.73 | 26.29 | 26.14 | 127,000 |
13 Feb 2024 | 25.95 | 26.17 | 25.46 | 25.82 | 25.67 | 200,300 |
12 Feb 2024 | 26.00 | 27.22 | 26.00 | 26.88 | 26.73 | 140,200 |
09 Feb 2024 | 25.64 | 26.03 | 25.29 | 26.00 | 25.85 | 132,600 |
08 Feb 2024 | 25.27 | 25.64 | 25.05 | 25.63 | 25.48 | 126,700 |
07 Feb 2024 | 25.27 | 25.48 | 25.09 | 25.38 | 25.23 | 108,800 |
06 Feb 2024 | 25.16 | 25.51 | 25.11 | 25.29 | 25.15 | 165,500 |
05 Feb 2024 | 24.62 | 25.21 | 24.54 | 25.15 | 25.01 | 225,400 |
02 Feb 2024 | 25.58 | 25.58 | 25.06 | 25.18 | 25.04 | 232,900 |
01 Feb 2024 | 25.63 | 26.16 | 25.50 | 26.07 | 25.92 | 157,100 |
31 Jan 2024 | 26.24 | 26.34 | 25.33 | 25.38 | 25.23 | 242,100 |
30 Jan 2024 | 26.15 | 26.45 | 25.96 | 26.36 | 26.21 | 133,400 |
29 Jan 2024 | 26.23 | 26.50 | 25.97 | 26.36 | 26.21 | 134,200 |
26 Jan 2024 | 26.28 | 26.35 | 25.83 | 26.33 | 26.18 | 123,400 |
25 Jan 2024 | 25.89 | 26.11 | 25.50 | 25.98 | 25.83 | 262,200 |
24 Jan 2024 | 25.88 | 26.23 | 25.37 | 25.63 | 25.48 | 183,500 |
23 Jan 2024 | 26.15 | 26.58 | 25.73 | 25.74 | 25.59 | 125,100 |
22 Jan 2024 | 25.32 | 25.93 | 25.32 | 25.78 | 25.63 | 133,600 |
19 Jan 2024 | 25.23 | 25.40 | 24.80 | 25.22 | 25.08 | 149,000 |
18 Jan 2024 | 25.08 | 25.26 | 24.82 | 25.16 | 25.02 | 101,400 |
17 Jan 2024 | 25.11 | 25.33 | 24.40 | 24.94 | 24.80 | 135,500 |
16 Jan 2024 | 25.85 | 26.04 | 25.55 | 25.60 | 25.45 | 118,500 |
12 Jan 2024 | 26.89 | 27.00 | 26.00 | 26.06 | 25.91 | 82,200 |
11 Jan 2024 | 26.65 | 26.65 | 25.93 | 26.39 | 26.24 | 159,700 |
10 Jan 2024 | 26.82 | 26.82 | 26.35 | 26.74 | 26.59 | 125,500 |
09 Jan 2024 | 27.99 | 27.99 | 27.01 | 27.03 | 26.88 | 113,600 |
08 Jan 2024 | 28.06 | 28.49 | 27.96 | 28.48 | 28.32 | 143,700 |
05 Jan 2024 | 28.43 | 28.80 | 28.16 | 28.25 | 28.09 | 182,600 |
04 Jan 2024 | 28.94 | 28.99 | 28.42 | 28.61 | 28.45 | 119,600 |
03 Jan 2024 | 29.50 | 29.50 | 28.72 | 28.81 | 28.65 | 128,300 |
02 Jan 2024 | 29.70 | 30.55 | 29.55 | 29.79 | 29.62 | 290,000 |
29 Dec 2023 | 30.53 | 30.60 | 29.94 | 29.96 | 29.79 | 98,400 |
28 Dec 2023 | 30.73 | 31.06 | 30.50 | 30.64 | 30.46 | 90,200 |
27 Dec 2023 | 31.08 | 31.19 | 30.74 | 30.83 | 30.65 | 101,300 |
26 Dec 2023 | 31.09 | 31.32 | 30.92 | 31.11 | 30.93 | 104,200 |
22 Dec 2023 | 31.00 | 31.47 | 30.75 | 30.90 | 30.72 | 118,100 |
21 Dec 2023 | 30.45 | 30.87 | 30.22 | 30.76 | 30.58 | 119,600 |
20 Dec 2023 | 29.96 | 31.00 | 29.85 | 30.16 | 29.99 | 175,300 |
19 Dec 2023 | 30.29 | 30.74 | 30.00 | 30.25 | 30.08 | 187,600 |
18 Dec 2023 | 29.58 | 30.60 | 29.52 | 29.95 | 29.78 | 380,300 |
15 Dec 2023 | 29.16 | 29.81 | 28.97 | 29.36 | 29.19 | 932,900 |
14 Dec 2023 | 28.50 | 29.29 | 28.50 | 29.00 | 28.83 | 249,200 |
13 Dec 2023 | 26.64 | 28.17 | 26.50 | 27.89 | 27.73 | 301,500 |
12 Dec 2023 | 26.78 | 26.84 | 26.41 | 26.71 | 26.56 | 195,100 |
11 Dec 2023 | 27.01 | 27.01 | 26.53 | 26.69 | 26.54 | 131,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |