Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.80 | 26.80 | 26.59 | 26.71 | 26.71 | 42,213 |
02 May 2024 | 25.78 | 26.75 | 25.77 | 26.54 | 26.54 | 86,800 |
01 May 2024 | 24.92 | 25.38 | 24.90 | 25.03 | 25.03 | 28,500 |
30 Apr 2024 | 25.27 | 25.44 | 24.90 | 24.94 | 24.94 | 42,500 |
29 Apr 2024 | 25.71 | 25.88 | 25.50 | 25.73 | 25.73 | 36,200 |
26 Apr 2024 | 25.60 | 25.90 | 25.51 | 25.65 | 25.65 | 62,300 |
25 Apr 2024 | 24.56 | 25.01 | 24.52 | 25.00 | 25.00 | 30,900 |
24 Apr 2024 | 24.88 | 24.97 | 24.60 | 24.83 | 24.83 | 69,600 |
23 Apr 2024 | 24.17 | 24.60 | 24.17 | 24.58 | 24.58 | 60,000 |
22 Apr 2024 | 23.72 | 24.15 | 23.57 | 24.07 | 24.07 | 148,000 |
19 Apr 2024 | 23.57 | 23.58 | 23.40 | 23.54 | 23.54 | 383,900 |
18 Apr 2024 | 23.83 | 23.97 | 23.67 | 23.74 | 23.74 | 24,100 |
17 Apr 2024 | 23.67 | 23.75 | 23.54 | 23.57 | 23.57 | 24,800 |
16 Apr 2024 | 23.63 | 23.77 | 23.46 | 23.57 | 23.57 | 81,800 |
15 Apr 2024 | 24.26 | 24.27 | 23.79 | 23.88 | 23.88 | 25,900 |
12 Apr 2024 | 24.83 | 24.83 | 24.01 | 24.04 | 24.04 | 73,600 |
11 Apr 2024 | 25.31 | 25.39 | 25.03 | 25.18 | 25.18 | 16,900 |
10 Apr 2024 | 25.21 | 25.37 | 25.05 | 25.17 | 25.17 | 27,800 |
09 Apr 2024 | 25.03 | 25.25 | 25.02 | 25.21 | 25.21 | 30,800 |
08 Apr 2024 | 24.80 | 24.95 | 24.78 | 24.78 | 24.78 | 28,200 |
05 Apr 2024 | 24.76 | 24.86 | 24.73 | 24.80 | 24.80 | 19,100 |
04 Apr 2024 | 25.29 | 25.34 | 24.82 | 24.85 | 24.85 | 23,600 |
03 Apr 2024 | 24.94 | 25.14 | 24.88 | 25.14 | 25.14 | 46,900 |
02 Apr 2024 | 25.03 | 25.21 | 24.97 | 25.19 | 25.19 | 34,200 |
01 Apr 2024 | 24.88 | 25.22 | 24.88 | 25.10 | 25.10 | 27,400 |
28 Mar 2024 | 24.57 | 24.84 | 24.57 | 24.58 | 24.58 | 36,200 |
27 Mar 2024 | 24.41 | 24.52 | 24.25 | 24.51 | 24.51 | 23,100 |
26 Mar 2024 | 24.68 | 24.74 | 24.51 | 24.51 | 24.51 | 120,000 |
25 Mar 2024 | 24.70 | 24.92 | 24.52 | 24.64 | 24.64 | 32,500 |
22 Mar 2024 | 24.94 | 24.94 | 24.64 | 24.71 | 24.71 | 129,800 |
21 Mar 2024 | 25.55 | 25.55 | 25.14 | 25.15 | 25.15 | 50,600 |
20 Mar 2024 | 25.22 | 25.56 | 25.21 | 25.56 | 25.56 | 20,100 |
19 Mar 2024 | 25.06 | 25.17 | 24.80 | 25.12 | 25.12 | 43,000 |
18 Mar 2024 | 25.61 | 25.61 | 25.20 | 25.25 | 25.25 | 62,600 |
15 Mar 2024 | 25.49 | 25.65 | 25.37 | 25.42 | 25.42 | 17,500 |
14 Mar 2024 | 25.92 | 25.92 | 25.36 | 25.48 | 25.48 | 143,200 |
13 Mar 2024 | 26.07 | 26.53 | 25.99 | 26.18 | 26.18 | 107,900 |
12 Mar 2024 | 25.42 | 25.98 | 25.42 | 25.93 | 25.93 | 93,300 |
11 Mar 2024 | 24.76 | 25.14 | 24.76 | 24.93 | 24.93 | 77,300 |
08 Mar 2024 | 24.28 | 24.53 | 24.18 | 24.44 | 24.44 | 76,100 |
07 Mar 2024 | 24.26 | 24.26 | 24.07 | 24.22 | 24.22 | 56,200 |
06 Mar 2024 | 24.80 | 24.83 | 24.41 | 24.46 | 24.46 | 52,100 |
05 Mar 2024 | 24.04 | 24.22 | 23.83 | 23.98 | 23.98 | 50,300 |
04 Mar 2024 | 25.29 | 25.29 | 24.28 | 24.33 | 24.33 | 80,400 |
01 Mar 2024 | 25.30 | 25.57 | 25.30 | 25.38 | 25.38 | 41,900 |
29 Feb 2024 | 25.41 | 25.53 | 25.06 | 25.10 | 25.10 | 37,600 |
28 Feb 2024 | 25.20 | 25.32 | 25.13 | 25.16 | 25.16 | 55,700 |
27 Feb 2024 | 25.46 | 25.67 | 25.41 | 25.60 | 25.60 | 218,200 |
26 Feb 2024 | 24.92 | 25.14 | 24.92 | 25.07 | 25.07 | 29,600 |
23 Feb 2024 | 24.88 | 24.91 | 24.63 | 24.89 | 24.89 | 94,000 |
22 Feb 2024 | 24.64 | 24.77 | 24.35 | 24.72 | 24.72 | 155,100 |
21 Feb 2024 | 24.55 | 24.65 | 24.30 | 24.33 | 24.33 | 15,600 |
20 Feb 2024 | 24.42 | 24.42 | 23.94 | 24.15 | 24.15 | 33,000 |
16 Feb 2024 | 24.73 | 24.87 | 24.44 | 24.47 | 24.47 | 37,100 |
15 Feb 2024 | 24.10 | 24.36 | 24.10 | 24.33 | 24.33 | 81,200 |
14 Feb 2024 | 23.74 | 24.09 | 23.74 | 24.09 | 24.09 | 18,900 |
13 Feb 2024 | 23.45 | 23.68 | 23.19 | 23.30 | 23.30 | 62,800 |
12 Feb 2024 | 23.57 | 24.19 | 23.43 | 23.96 | 23.96 | 51,500 |
09 Feb 2024 | 23.15 | 23.46 | 23.02 | 23.46 | 23.46 | 60,700 |
08 Feb 2024 | 23.31 | 23.31 | 23.11 | 23.14 | 23.14 | 27,800 |
07 Feb 2024 | 23.36 | 23.45 | 23.20 | 23.34 | 23.34 | 158,800 |
06 Feb 2024 | 23.25 | 23.67 | 23.01 | 23.67 | 23.67 | 166,600 |
05 Feb 2024 | 22.28 | 22.38 | 22.04 | 22.33 | 22.33 | 93,100 |
02 Feb 2024 | 22.31 | 22.36 | 22.15 | 22.29 | 22.29 | 54,600 |
01 Feb 2024 | 22.57 | 22.84 | 22.47 | 22.65 | 22.65 | 46,800 |
31 Jan 2024 | 22.08 | 22.70 | 22.03 | 22.34 | 22.34 | 79,200 |
30 Jan 2024 | 22.38 | 22.50 | 22.30 | 22.32 | 22.32 | 66,600 |
29 Jan 2024 | 23.11 | 23.11 | 22.54 | 22.89 | 22.89 | 44,800 |
26 Jan 2024 | 22.90 | 23.16 | 22.90 | 23.12 | 23.12 | 19,000 |
25 Jan 2024 | 23.42 | 23.51 | 23.09 | 23.19 | 23.19 | 66,600 |
24 Jan 2024 | 23.73 | 23.78 | 23.17 | 23.26 | 23.26 | 77,600 |
23 Jan 2024 | 22.59 | 23.15 | 22.58 | 22.80 | 22.80 | 111,500 |
22 Jan 2024 | 21.52 | 21.81 | 21.31 | 21.73 | 21.73 | 60,300 |
19 Jan 2024 | 22.17 | 22.28 | 21.80 | 22.22 | 22.22 | 166,200 |
18 Jan 2024 | 22.66 | 22.70 | 22.23 | 22.39 | 22.39 | 17,100 |
17 Jan 2024 | 22.10 | 22.43 | 22.10 | 22.43 | 22.43 | 346,800 |
16 Jan 2024 | 23.51 | 23.51 | 22.97 | 23.05 | 23.05 | 70,100 |
12 Jan 2024 | 24.25 | 24.41 | 23.92 | 23.92 | 23.92 | 19,400 |
11 Jan 2024 | 24.30 | 24.37 | 24.05 | 24.32 | 24.32 | 97,400 |
10 Jan 2024 | 24.17 | 24.25 | 23.96 | 24.07 | 24.07 | 16,300 |
09 Jan 2024 | 24.17 | 24.32 | 24.14 | 24.25 | 24.25 | 22,600 |
08 Jan 2024 | 24.46 | 24.61 | 24.23 | 24.55 | 24.55 | 109,200 |
05 Jan 2024 | 25.16 | 25.17 | 24.89 | 24.91 | 24.91 | 31,300 |
04 Jan 2024 | 25.35 | 25.60 | 25.35 | 25.36 | 25.36 | 53,000 |
03 Jan 2024 | 24.94 | 25.51 | 24.87 | 25.51 | 25.51 | 60,300 |
02 Jan 2024 | 25.60 | 25.60 | 25.04 | 25.14 | 25.14 | 27,600 |
29 Dec 2023 | 25.88 | 26.17 | 25.85 | 26.03 | 26.03 | 53,800 |
28 Dec 2023 | 25.56 | 26.00 | 25.56 | 25.74 | 25.74 | 153,700 |
27 Dec 2023 | 25.19 | 25.33 | 25.06 | 25.14 | 25.14 | 41,200 |
26 Dec 2023 | 25.15 | 25.40 | 25.11 | 25.17 | 25.17 | 58,100 |
22 Dec 2023 | 24.53 | 24.94 | 24.39 | 24.86 | 24.86 | 57,400 |
21 Dec 2023 | 25.00 | 25.40 | 24.92 | 25.36 | 25.36 | 54,700 |
20 Dec 2023 | 25.16 | 25.20 | 24.62 | 24.63 | 24.63 | 65,200 |
19 Dec 2023 | 24.97 | 25.37 | 24.97 | 25.37 | 25.37 | 40,200 |
18 Dec 2023 | 25.22 | 25.22 | 24.83 | 24.87 | 24.87 | 41,500 |
18 Dec 2023 | 0.396 Dividend | |||||
15 Dec 2023 | 25.79 | 25.89 | 25.52 | 25.57 | 25.17 | 20,000 |
14 Dec 2023 | 25.32 | 25.81 | 25.32 | 25.64 | 25.24 | 33,100 |
13 Dec 2023 | 25.03 | 25.34 | 24.74 | 25.34 | 24.95 | 21,800 |
12 Dec 2023 | 25.04 | 25.24 | 24.97 | 25.24 | 24.85 | 29,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |