Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 23.48 | 23.74 | 23.30 | 23.71 | 23.71 | 330,022 |
30 Apr 2024 | 23.94 | 23.99 | 23.49 | 23.53 | 23.53 | 499,600 |
29 Apr 2024 | 24.05 | 24.32 | 24.01 | 24.05 | 24.05 | 457,900 |
26 Apr 2024 | 23.69 | 24.10 | 23.67 | 24.04 | 24.04 | 385,300 |
25 Apr 2024 | 24.27 | 24.36 | 23.51 | 23.76 | 23.76 | 865,900 |
24 Apr 2024 | 24.21 | 24.49 | 24.07 | 24.49 | 24.49 | 479,800 |
23 Apr 2024 | 24.19 | 24.61 | 24.12 | 24.35 | 24.35 | 506,400 |
22 Apr 2024 | 24.57 | 24.57 | 24.14 | 24.17 | 24.17 | 854,000 |
19 Apr 2024 | 23.98 | 24.56 | 23.98 | 24.51 | 24.51 | 657,500 |
18 Apr 2024 | 23.93 | 24.19 | 23.69 | 24.10 | 24.10 | 951,700 |
17 Apr 2024 | 24.00 | 24.10 | 23.59 | 23.83 | 23.83 | 802,300 |
16 Apr 2024 | 23.67 | 23.94 | 23.38 | 23.77 | 23.77 | 518,200 |
15 Apr 2024 | 23.72 | 24.05 | 23.58 | 23.87 | 23.87 | 805,000 |
12 Apr 2024 | 23.75 | 23.88 | 23.24 | 23.50 | 23.50 | 460,400 |
11 Apr 2024 | 23.90 | 23.97 | 23.48 | 23.96 | 23.96 | 636,500 |
10 Apr 2024 | 23.96 | 24.07 | 23.64 | 23.83 | 23.83 | 532,700 |
09 Apr 2024 | 24.40 | 24.73 | 24.33 | 24.62 | 24.62 | 330,900 |
08 Apr 2024 | 24.40 | 24.47 | 24.27 | 24.34 | 24.34 | 325,200 |
05 Apr 2024 | 23.99 | 24.26 | 23.99 | 24.17 | 24.17 | 268,700 |
04 Apr 2024 | 24.56 | 24.61 | 23.92 | 23.99 | 23.99 | 343,800 |
03 Apr 2024 | 24.01 | 24.34 | 24.01 | 24.22 | 24.22 | 427,900 |
02 Apr 2024 | 23.93 | 24.19 | 23.75 | 24.09 | 24.09 | 648,600 |
01 Apr 2024 | 24.99 | 24.99 | 24.31 | 24.38 | 24.38 | 377,700 |
28 Mar 2024 | 24.83 | 24.96 | 24.65 | 24.94 | 24.94 | 552,500 |
27 Mar 2024 | 24.34 | 24.87 | 24.34 | 24.86 | 24.86 | 401,700 |
26 Mar 2024 | 24.19 | 24.26 | 24.05 | 24.05 | 24.05 | 342,200 |
25 Mar 2024 | 24.32 | 24.39 | 24.10 | 24.11 | 24.11 | 303,900 |
22 Mar 2024 | 24.49 | 24.54 | 24.15 | 24.23 | 24.23 | 433,800 |
21 Mar 2024 | 24.41 | 24.61 | 24.34 | 24.41 | 24.41 | 594,500 |
20 Mar 2024 | 23.87 | 24.31 | 23.69 | 24.29 | 24.29 | 448,700 |
19 Mar 2024 | 23.36 | 23.87 | 23.34 | 23.86 | 23.86 | 486,000 |
18 Mar 2024 | 23.84 | 23.97 | 23.38 | 23.41 | 23.41 | 676,900 |
15 Mar 2024 | 23.93 | 24.44 | 23.90 | 23.93 | 23.93 | 1,334,400 |
14 Mar 2024 | 24.93 | 24.99 | 23.81 | 24.02 | 24.02 | 579,000 |
13 Mar 2024 | 24.79 | 25.22 | 24.79 | 24.99 | 24.99 | 399,000 |
12 Mar 2024 | 24.91 | 25.08 | 24.73 | 24.88 | 24.88 | 324,800 |
11 Mar 2024 | 25.48 | 25.66 | 24.84 | 25.01 | 25.01 | 488,500 |
08 Mar 2024 | 25.60 | 25.75 | 25.45 | 25.54 | 25.54 | 561,900 |
07 Mar 2024 | 25.47 | 25.69 | 25.34 | 25.38 | 25.38 | 448,300 |
06 Mar 2024 | 25.08 | 25.35 | 25.08 | 25.30 | 25.30 | 398,100 |
05 Mar 2024 | 24.89 | 25.28 | 24.79 | 24.85 | 24.85 | 404,000 |
04 Mar 2024 | 25.17 | 25.34 | 24.97 | 24.99 | 24.99 | 685,500 |
01 Mar 2024 | 25.32 | 25.39 | 25.05 | 25.18 | 25.18 | 698,800 |
29 Feb 2024 | 25.09 | 25.43 | 25.01 | 25.24 | 25.24 | 926,300 |
28 Feb 2024 | 24.56 | 24.97 | 24.51 | 24.83 | 24.83 | 363,400 |
27 Feb 2024 | 24.73 | 24.88 | 24.58 | 24.75 | 24.75 | 436,300 |
26 Feb 2024 | 24.17 | 24.51 | 24.02 | 24.51 | 24.51 | 668,400 |
23 Feb 2024 | 24.20 | 24.58 | 24.05 | 24.32 | 24.32 | 511,700 |
22 Feb 2024 | 23.69 | 24.13 | 23.57 | 24.11 | 24.11 | 777,700 |
21 Feb 2024 | 24.08 | 24.24 | 23.60 | 23.66 | 23.66 | 1,448,800 |
20 Feb 2024 | 24.18 | 24.45 | 24.07 | 24.08 | 24.08 | 492,700 |
16 Feb 2024 | 24.73 | 24.90 | 24.51 | 24.53 | 24.53 | 557,500 |
15 Feb 2024 | 24.53 | 25.00 | 24.50 | 24.90 | 24.90 | 1,612,100 |
14 Feb 2024 | 24.38 | 24.71 | 24.21 | 24.41 | 24.41 | 864,000 |
13 Feb 2024 | 24.13 | 24.28 | 23.82 | 24.13 | 24.13 | 1,035,800 |
12 Feb 2024 | 24.51 | 25.13 | 24.49 | 24.89 | 24.89 | 1,040,100 |
12 Feb 2024 | 0.2 Dividend | |||||
09 Feb 2024 | 23.75 | 24.67 | 23.70 | 24.58 | 24.38 | 910,000 |
08 Feb 2024 | 24.25 | 24.42 | 23.74 | 23.79 | 23.60 | 873,500 |
07 Feb 2024 | 24.90 | 25.61 | 23.75 | 24.49 | 24.29 | 1,434,200 |
06 Feb 2024 | 24.57 | 25.22 | 24.49 | 25.10 | 24.90 | 1,105,800 |
05 Feb 2024 | 24.57 | 24.89 | 24.40 | 24.59 | 24.39 | 660,100 |
02 Feb 2024 | 24.75 | 25.18 | 24.67 | 25.04 | 24.84 | 492,500 |
01 Feb 2024 | 24.68 | 25.22 | 24.60 | 25.11 | 24.91 | 561,000 |
31 Jan 2024 | 25.39 | 25.39 | 24.50 | 24.52 | 24.32 | 632,500 |
30 Jan 2024 | 25.15 | 25.44 | 25.15 | 25.31 | 25.10 | 281,900 |
29 Jan 2024 | 25.03 | 25.41 | 24.89 | 25.35 | 25.14 | 383,500 |
26 Jan 2024 | 25.15 | 25.33 | 24.98 | 25.09 | 24.89 | 461,700 |
25 Jan 2024 | 24.57 | 24.97 | 24.49 | 24.96 | 24.76 | 848,800 |
24 Jan 2024 | 24.77 | 24.77 | 23.96 | 24.19 | 23.99 | 455,400 |
23 Jan 2024 | 25.10 | 25.11 | 24.45 | 24.47 | 24.27 | 505,200 |
22 Jan 2024 | 24.86 | 24.99 | 24.65 | 24.76 | 24.56 | 564,100 |
19 Jan 2024 | 24.37 | 24.78 | 23.97 | 24.56 | 24.36 | 476,100 |
18 Jan 2024 | 24.27 | 24.43 | 24.09 | 24.35 | 24.15 | 359,700 |
17 Jan 2024 | 23.80 | 24.14 | 23.76 | 24.12 | 23.92 | 940,500 |
16 Jan 2024 | 24.14 | 24.30 | 24.00 | 24.25 | 24.05 | 846,000 |
12 Jan 2024 | 24.83 | 24.83 | 24.23 | 24.35 | 24.15 | 332,000 |
11 Jan 2024 | 24.39 | 24.47 | 23.97 | 24.44 | 24.24 | 490,600 |
10 Jan 2024 | 24.36 | 24.56 | 24.28 | 24.44 | 24.24 | 549,700 |
09 Jan 2024 | 24.54 | 24.54 | 24.10 | 24.45 | 24.25 | 1,059,300 |
08 Jan 2024 | 24.52 | 24.99 | 24.52 | 24.98 | 24.78 | 385,800 |
05 Jan 2024 | 24.70 | 25.17 | 24.51 | 24.80 | 24.60 | 510,200 |
04 Jan 2024 | 24.81 | 24.91 | 24.58 | 24.75 | 24.55 | 632,700 |
03 Jan 2024 | 25.13 | 25.20 | 24.63 | 24.67 | 24.47 | 608,400 |
02 Jan 2024 | 25.52 | 25.83 | 25.38 | 25.53 | 25.32 | 565,400 |
29 Dec 2023 | 25.69 | 25.88 | 25.55 | 25.79 | 25.58 | 649,300 |
28 Dec 2023 | 26.00 | 26.13 | 25.78 | 25.82 | 25.61 | 271,400 |
27 Dec 2023 | 26.22 | 26.35 | 26.01 | 26.10 | 25.89 | 449,800 |
26 Dec 2023 | 26.13 | 26.40 | 26.01 | 26.21 | 26.00 | 312,900 |
22 Dec 2023 | 26.00 | 26.30 | 25.86 | 26.03 | 25.82 | 598,400 |
21 Dec 2023 | 25.92 | 25.92 | 25.59 | 25.90 | 25.69 | 538,200 |
20 Dec 2023 | 25.70 | 26.25 | 25.54 | 25.57 | 25.36 | 841,500 |
19 Dec 2023 | 25.67 | 26.16 | 25.66 | 25.80 | 25.59 | 547,800 |
18 Dec 2023 | 25.95 | 25.95 | 25.35 | 25.47 | 25.26 | 811,500 |
15 Dec 2023 | 26.85 | 26.85 | 25.83 | 25.84 | 25.63 | 1,828,500 |
14 Dec 2023 | 25.63 | 27.04 | 25.63 | 26.87 | 26.65 | 1,811,400 |
13 Dec 2023 | 24.78 | 25.23 | 24.16 | 25.16 | 24.96 | 1,178,200 |
12 Dec 2023 | 24.70 | 24.84 | 24.47 | 24.78 | 24.58 | 907,400 |
11 Dec 2023 | 24.56 | 24.81 | 24.45 | 24.75 | 24.55 | 540,300 |
08 Dec 2023 | 24.27 | 24.59 | 24.19 | 24.56 | 24.36 | 574,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |