Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.55 | 23.94 | 23.55 | 23.89 | 23.89 | 7,514 |
01 May 2024 | 23.00 | 23.74 | 22.76 | 23.60 | 23.60 | 12,000 |
30 Apr 2024 | 23.30 | 23.35 | 22.70 | 22.93 | 22.93 | 25,600 |
29 Apr 2024 | 23.55 | 23.72 | 23.50 | 23.50 | 23.50 | 6,900 |
26 Apr 2024 | 24.15 | 24.15 | 23.47 | 23.84 | 23.84 | 10,900 |
25 Apr 2024 | 24.66 | 24.90 | 23.48 | 23.82 | 23.82 | 16,400 |
24 Apr 2024 | 25.00 | 25.20 | 24.80 | 24.99 | 24.99 | 9,200 |
23 Apr 2024 | 25.16 | 25.33 | 25.02 | 25.07 | 25.07 | 6,800 |
22 Apr 2024 | 24.87 | 25.34 | 24.51 | 25.33 | 25.33 | 14,400 |
19 Apr 2024 | 23.47 | 24.63 | 23.47 | 24.62 | 24.62 | 14,400 |
18 Apr 2024 | 23.50 | 23.75 | 23.44 | 23.63 | 23.63 | 11,800 |
17 Apr 2024 | 23.54 | 23.65 | 23.04 | 23.46 | 23.46 | 15,900 |
16 Apr 2024 | 23.25 | 23.25 | 22.93 | 23.19 | 23.19 | 6,800 |
15 Apr 2024 | 24.16 | 24.32 | 22.47 | 23.41 | 23.41 | 34,200 |
12 Apr 2024 | 24.60 | 24.60 | 24.00 | 24.10 | 24.10 | 12,000 |
11 Apr 2024 | 24.87 | 24.88 | 24.10 | 24.48 | 24.48 | 12,900 |
10 Apr 2024 | 24.85 | 24.95 | 24.61 | 24.63 | 24.63 | 14,000 |
09 Apr 2024 | 25.41 | 25.41 | 24.91 | 24.91 | 24.91 | 5,600 |
08 Apr 2024 | 25.19 | 25.70 | 25.04 | 25.21 | 25.21 | 13,900 |
05 Apr 2024 | 24.90 | 25.54 | 24.90 | 25.20 | 25.20 | 6,100 |
04 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 5,100 |
03 Apr 2024 | 25.21 | 25.54 | 24.85 | 25.11 | 25.11 | 14,700 |
02 Apr 2024 | 25.10 | 25.26 | 25.10 | 25.26 | 25.26 | 7,100 |
01 Apr 2024 | 25.37 | 25.43 | 25.17 | 25.21 | 25.21 | 7,500 |
28 Mar 2024 | 25.48 | 25.94 | 25.35 | 25.94 | 25.94 | 7,700 |
27 Mar 2024 | 25.55 | 25.91 | 25.31 | 25.58 | 25.58 | 12,100 |
26 Mar 2024 | 25.80 | 25.80 | 25.31 | 25.31 | 25.31 | 11,000 |
25 Mar 2024 | 25.89 | 26.10 | 25.76 | 25.76 | 25.76 | 6,500 |
22 Mar 2024 | 26.09 | 26.25 | 25.69 | 25.69 | 25.69 | 7,400 |
21 Mar 2024 | 25.65 | 26.30 | 25.50 | 26.30 | 26.30 | 16,900 |
20 Mar 2024 | 25.45 | 25.71 | 25.19 | 25.66 | 25.66 | 15,400 |
19 Mar 2024 | 25.20 | 25.55 | 25.20 | 25.25 | 25.25 | 13,000 |
18 Mar 2024 | 25.25 | 25.58 | 25.25 | 25.30 | 25.30 | 8,300 |
15 Mar 2024 | 25.17 | 25.80 | 25.17 | 25.40 | 25.40 | 25,400 |
14 Mar 2024 | 25.18 | 25.35 | 24.86 | 25.23 | 25.23 | 21,900 |
13 Mar 2024 | 25.64 | 25.71 | 25.00 | 25.18 | 25.18 | 15,900 |
12 Mar 2024 | 25.62 | 25.96 | 25.22 | 25.64 | 25.64 | 7,900 |
11 Mar 2024 | 25.26 | 25.89 | 25.22 | 25.62 | 25.62 | 7,900 |
08 Mar 2024 | 25.40 | 25.50 | 25.12 | 25.45 | 25.45 | 10,400 |
07 Mar 2024 | 24.84 | 25.50 | 24.84 | 25.30 | 25.30 | 13,700 |
06 Mar 2024 | 24.70 | 25.19 | 24.46 | 24.80 | 24.80 | 8,400 |
05 Mar 2024 | 24.99 | 24.99 | 24.78 | 24.78 | 24.78 | 11,300 |
04 Mar 2024 | 25.18 | 25.18 | 24.85 | 24.85 | 24.85 | 3,100 |
01 Mar 2024 | 25.21 | 25.42 | 25.20 | 25.22 | 25.22 | 8,700 |
29 Feb 2024 | 25.48 | 25.48 | 25.19 | 25.47 | 25.47 | 8,500 |
28 Feb 2024 | 24.93 | 25.10 | 24.58 | 25.00 | 25.00 | 14,800 |
27 Feb 2024 | 25.03 | 25.21 | 25.00 | 25.11 | 25.11 | 7,300 |
26 Feb 2024 | 24.80 | 25.31 | 24.63 | 25.00 | 25.00 | 6,200 |
23 Feb 2024 | 25.28 | 25.35 | 24.94 | 24.94 | 24.94 | 5,500 |
22 Feb 2024 | 25.21 | 25.21 | 24.71 | 24.91 | 24.91 | 8,300 |
21 Feb 2024 | 25.80 | 25.84 | 25.33 | 25.34 | 25.34 | 7,700 |
20 Feb 2024 | 25.74 | 26.70 | 25.64 | 25.83 | 25.83 | 7,700 |
16 Feb 2024 | 26.26 | 26.51 | 25.61 | 26.07 | 26.07 | 9,100 |
15 Feb 2024 | 25.76 | 26.65 | 25.58 | 26.39 | 26.39 | 10,500 |
14 Feb 2024 | 26.08 | 26.08 | 25.01 | 25.59 | 25.59 | 13,300 |
13 Feb 2024 | 25.90 | 26.06 | 24.90 | 24.90 | 24.90 | 16,200 |
12 Feb 2024 | 25.86 | 26.95 | 25.86 | 26.47 | 26.47 | 10,900 |
12 Feb 2024 | 0.2 Dividend | |||||
09 Feb 2024 | 25.25 | 26.00 | 25.25 | 25.94 | 25.74 | 11,600 |
08 Feb 2024 | 24.60 | 25.75 | 24.60 | 25.05 | 24.86 | 19,800 |
07 Feb 2024 | 24.69 | 24.96 | 23.49 | 24.62 | 24.43 | 58,800 |
06 Feb 2024 | 26.08 | 26.40 | 24.89 | 25.54 | 25.34 | 12,800 |
05 Feb 2024 | 26.91 | 27.10 | 26.06 | 26.14 | 25.94 | 15,800 |
02 Feb 2024 | 27.40 | 28.00 | 26.90 | 26.90 | 26.69 | 5,800 |
01 Feb 2024 | 28.03 | 28.03 | 26.88 | 27.71 | 27.50 | 17,300 |
31 Jan 2024 | 29.34 | 29.34 | 27.75 | 27.75 | 27.54 | 12,100 |
30 Jan 2024 | 29.70 | 29.70 | 29.35 | 29.47 | 29.24 | 5,300 |
29 Jan 2024 | 29.98 | 30.00 | 29.45 | 29.93 | 29.70 | 4,200 |
26 Jan 2024 | 30.23 | 30.23 | 29.72 | 29.72 | 29.49 | 5,700 |
25 Jan 2024 | 30.00 | 30.50 | 29.66 | 29.99 | 29.76 | 15,500 |
24 Jan 2024 | 29.00 | 29.63 | 28.88 | 29.57 | 29.34 | 10,500 |
23 Jan 2024 | 29.55 | 29.66 | 28.90 | 28.90 | 28.68 | 10,700 |
22 Jan 2024 | 28.62 | 29.40 | 28.62 | 29.40 | 29.17 | 7,900 |
19 Jan 2024 | 28.20 | 28.59 | 27.90 | 28.59 | 28.37 | 4,200 |
18 Jan 2024 | 28.08 | 28.24 | 27.75 | 28.02 | 27.80 | 7,800 |
17 Jan 2024 | 27.90 | 28.10 | 27.82 | 27.90 | 27.68 | 9,400 |
16 Jan 2024 | 27.85 | 28.56 | 27.42 | 28.50 | 28.28 | 10,100 |
12 Jan 2024 | 28.08 | 29.02 | 27.82 | 28.21 | 27.99 | 6,600 |
11 Jan 2024 | 28.10 | 28.11 | 27.35 | 27.83 | 27.62 | 11,700 |
10 Jan 2024 | 28.42 | 28.53 | 27.76 | 27.95 | 27.73 | 15,200 |
09 Jan 2024 | 29.12 | 29.14 | 28.23 | 28.40 | 28.18 | 13,100 |
08 Jan 2024 | 28.92 | 29.54 | 28.91 | 29.21 | 28.98 | 8,400 |
05 Jan 2024 | 29.42 | 29.55 | 29.03 | 29.22 | 28.99 | 44,100 |
04 Jan 2024 | 28.73 | 29.50 | 28.73 | 29.09 | 28.87 | 10,000 |
03 Jan 2024 | 29.24 | 29.49 | 28.68 | 28.70 | 28.48 | 15,300 |
02 Jan 2024 | 30.00 | 30.38 | 29.05 | 29.26 | 29.03 | 22,500 |
29 Dec 2023 | 30.47 | 30.47 | 29.94 | 30.18 | 29.95 | 10,000 |
28 Dec 2023 | 30.50 | 30.50 | 30.19 | 30.40 | 30.17 | 9,900 |
27 Dec 2023 | 30.17 | 30.82 | 30.05 | 30.70 | 30.46 | 41,400 |
26 Dec 2023 | 29.80 | 30.83 | 29.80 | 30.58 | 30.34 | 10,100 |
22 Dec 2023 | 30.26 | 30.53 | 29.86 | 30.02 | 29.79 | 9,800 |
21 Dec 2023 | 29.80 | 30.22 | 29.62 | 30.22 | 29.99 | 13,000 |
20 Dec 2023 | 29.59 | 30.57 | 29.59 | 29.68 | 29.45 | 32,100 |
19 Dec 2023 | 29.71 | 30.05 | 29.56 | 29.70 | 29.47 | 29,200 |
18 Dec 2023 | 29.80 | 30.05 | 29.24 | 29.65 | 29.42 | 23,100 |
15 Dec 2023 | 29.24 | 30.11 | 28.62 | 30.00 | 29.77 | 73,400 |
14 Dec 2023 | 28.89 | 29.23 | 28.33 | 29.20 | 28.97 | 17,700 |
13 Dec 2023 | 27.50 | 29.25 | 27.28 | 28.21 | 27.99 | 23,600 |
12 Dec 2023 | 27.77 | 28.18 | 27.45 | 27.45 | 27.24 | 13,100 |
11 Dec 2023 | 27.49 | 27.65 | 27.43 | 27.64 | 27.43 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |