Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 23.74 | 24.04 | 23.61 | 23.80 | 23.80 | 101,800 |
08 May 2024 | 23.33 | 23.64 | 23.08 | 23.59 | 23.59 | 45,100 |
07 May 2024 | 23.70 | 23.87 | 23.45 | 23.49 | 23.49 | 48,500 |
06 May 2024 | 24.00 | 24.14 | 23.59 | 23.66 | 23.66 | 70,000 |
03 May 2024 | 24.16 | 24.16 | 23.60 | 23.75 | 23.75 | 119,200 |
02 May 2024 | 23.19 | 23.94 | 23.19 | 23.81 | 23.81 | 135,400 |
01 May 2024 | 22.03 | 23.05 | 22.03 | 22.99 | 22.99 | 210,800 |
30 Apr 2024 | 22.55 | 22.72 | 21.85 | 21.90 | 21.90 | 89,000 |
29 Apr 2024 | 22.50 | 22.86 | 22.48 | 22.50 | 22.50 | 118,700 |
26 Apr 2024 | 23.81 | 23.99 | 22.14 | 22.36 | 22.36 | 97,000 |
25 Apr 2024 | 24.13 | 24.13 | 23.76 | 24.04 | 24.04 | 77,200 |
24 Apr 2024 | 24.05 | 24.37 | 23.81 | 24.33 | 24.33 | 56,000 |
23 Apr 2024 | 23.77 | 24.47 | 23.77 | 24.33 | 24.33 | 41,300 |
22 Apr 2024 | 23.73 | 24.10 | 23.73 | 23.79 | 23.79 | 58,300 |
19 Apr 2024 | 22.57 | 23.80 | 22.55 | 23.76 | 23.76 | 60,100 |
18 Apr 2024 | 22.70 | 22.96 | 22.70 | 22.81 | 22.81 | 54,900 |
17 Apr 2024 | 22.99 | 23.27 | 22.68 | 22.73 | 22.73 | 33,900 |
16 Apr 2024 | 23.10 | 23.36 | 22.67 | 22.82 | 22.82 | 40,800 |
15 Apr 2024 | 23.60 | 23.60 | 23.06 | 23.29 | 23.29 | 33,600 |
12 Apr 2024 | 23.26 | 23.44 | 23.16 | 23.42 | 23.42 | 34,300 |
11 Apr 2024 | 23.34 | 23.89 | 23.16 | 23.43 | 23.43 | 45,500 |
10 Apr 2024 | 24.27 | 24.27 | 23.06 | 23.33 | 23.33 | 76,000 |
09 Apr 2024 | 24.71 | 24.84 | 24.50 | 24.72 | 24.72 | 30,000 |
08 Apr 2024 | 24.38 | 24.82 | 24.38 | 24.53 | 24.53 | 34,700 |
05 Apr 2024 | 24.18 | 24.35 | 24.08 | 24.25 | 24.25 | 36,500 |
04 Apr 2024 | 24.52 | 24.77 | 24.28 | 24.28 | 24.28 | 43,800 |
03 Apr 2024 | 24.25 | 24.50 | 24.25 | 24.32 | 24.32 | 48,700 |
02 Apr 2024 | 24.49 | 24.62 | 24.42 | 24.42 | 24.42 | 58,100 |
01 Apr 2024 | 25.08 | 25.08 | 24.60 | 24.77 | 24.77 | 43,500 |
28 Mar 2024 | 24.90 | 25.23 | 24.82 | 25.13 | 25.13 | 41,700 |
27 Mar 2024 | 24.09 | 24.87 | 24.09 | 24.82 | 24.82 | 49,800 |
26 Mar 2024 | 24.26 | 24.43 | 23.95 | 23.97 | 23.97 | 32,000 |
25 Mar 2024 | 24.42 | 24.77 | 24.17 | 24.25 | 24.25 | 27,900 |
22 Mar 2024 | 25.10 | 25.10 | 24.29 | 24.31 | 24.31 | 49,200 |
21 Mar 2024 | 24.90 | 25.26 | 24.84 | 25.10 | 25.10 | 63,800 |
20 Mar 2024 | 23.61 | 24.95 | 23.41 | 24.84 | 24.84 | 59,900 |
19 Mar 2024 | 23.34 | 23.89 | 23.34 | 23.72 | 23.72 | 40,700 |
18 Mar 2024 | 23.42 | 23.98 | 23.28 | 23.34 | 23.34 | 99,300 |
15 Mar 2024 | 23.45 | 23.95 | 23.38 | 23.44 | 23.44 | 240,100 |
14 Mar 2024 | 24.07 | 24.09 | 23.38 | 23.46 | 23.46 | 73,200 |
13 Mar 2024 | 24.03 | 24.30 | 23.96 | 24.18 | 24.18 | 44,400 |
12 Mar 2024 | 24.39 | 24.39 | 24.08 | 24.15 | 24.15 | 31,800 |
11 Mar 2024 | 24.47 | 24.56 | 24.31 | 24.42 | 24.42 | 25,800 |
08 Mar 2024 | 24.67 | 24.88 | 24.45 | 24.55 | 24.55 | 34,400 |
07 Mar 2024 | 24.68 | 24.75 | 24.38 | 24.44 | 24.44 | 31,900 |
06 Mar 2024 | 24.33 | 24.64 | 23.80 | 24.34 | 24.34 | 40,200 |
05 Mar 2024 | 23.71 | 24.50 | 23.71 | 24.32 | 24.32 | 52,800 |
04 Mar 2024 | 23.94 | 24.31 | 23.72 | 23.74 | 23.74 | 38,100 |
01 Mar 2024 | 24.19 | 24.19 | 23.77 | 23.90 | 23.90 | 45,000 |
29 Feb 2024 | 24.50 | 24.75 | 24.15 | 24.35 | 24.35 | 53,200 |
28 Feb 2024 | 24.07 | 24.39 | 23.80 | 24.06 | 24.06 | 58,500 |
27 Feb 2024 | 24.31 | 24.60 | 24.10 | 24.20 | 24.20 | 44,200 |
26 Feb 2024 | 24.13 | 24.46 | 24.03 | 24.23 | 24.23 | 35,000 |
23 Feb 2024 | 24.41 | 24.59 | 24.16 | 24.23 | 24.23 | 28,200 |
22 Feb 2024 | 24.49 | 24.59 | 24.05 | 24.33 | 24.33 | 61,400 |
21 Feb 2024 | 24.72 | 25.33 | 24.51 | 24.58 | 24.58 | 38,500 |
20 Feb 2024 | 24.69 | 25.06 | 24.65 | 24.72 | 24.72 | 46,900 |
16 Feb 2024 | 25.00 | 25.18 | 24.59 | 24.96 | 24.96 | 47,900 |
15 Feb 2024 | 24.49 | 25.32 | 24.30 | 25.22 | 25.22 | 82,900 |
15 Feb 2024 | 0.31 Dividend | |||||
14 Feb 2024 | 24.33 | 24.64 | 24.09 | 24.51 | 24.20 | 71,200 |
13 Feb 2024 | 24.45 | 24.65 | 23.82 | 24.09 | 23.79 | 100,200 |
12 Feb 2024 | 24.78 | 25.70 | 24.73 | 25.42 | 25.10 | 80,000 |
09 Feb 2024 | 24.18 | 24.83 | 23.95 | 24.77 | 24.46 | 52,300 |
08 Feb 2024 | 24.11 | 24.33 | 23.93 | 24.33 | 24.02 | 48,200 |
07 Feb 2024 | 24.48 | 24.56 | 23.61 | 24.26 | 23.95 | 61,000 |
06 Feb 2024 | 24.91 | 25.13 | 24.23 | 24.46 | 24.15 | 56,700 |
05 Feb 2024 | 25.20 | 25.27 | 24.69 | 24.97 | 24.65 | 75,600 |
02 Feb 2024 | 25.31 | 26.00 | 25.31 | 25.46 | 25.14 | 45,800 |
01 Feb 2024 | 26.43 | 26.50 | 25.17 | 25.73 | 25.40 | 92,900 |
31 Jan 2024 | 27.15 | 27.32 | 26.26 | 26.26 | 25.93 | 133,900 |
30 Jan 2024 | 27.58 | 28.10 | 27.57 | 27.60 | 27.25 | 65,500 |
29 Jan 2024 | 26.92 | 27.67 | 26.92 | 27.46 | 27.11 | 101,900 |
26 Jan 2024 | 27.79 | 28.00 | 26.51 | 26.90 | 26.56 | 64,200 |
25 Jan 2024 | 27.29 | 27.49 | 26.44 | 27.22 | 26.88 | 62,200 |
24 Jan 2024 | 27.00 | 27.31 | 26.79 | 26.95 | 26.61 | 34,700 |
23 Jan 2024 | 27.12 | 27.25 | 26.68 | 26.73 | 26.39 | 60,600 |
22 Jan 2024 | 26.76 | 27.02 | 25.92 | 26.99 | 26.65 | 32,800 |
19 Jan 2024 | 26.23 | 26.52 | 25.92 | 26.45 | 26.12 | 29,000 |
18 Jan 2024 | 25.89 | 26.26 | 25.77 | 26.04 | 25.71 | 35,000 |
17 Jan 2024 | 25.43 | 25.89 | 25.39 | 25.86 | 25.53 | 55,000 |
16 Jan 2024 | 25.80 | 25.95 | 25.60 | 25.77 | 25.44 | 43,500 |
12 Jan 2024 | 26.38 | 26.66 | 25.75 | 26.00 | 25.67 | 46,900 |
11 Jan 2024 | 26.25 | 26.64 | 25.74 | 26.15 | 25.82 | 38,800 |
10 Jan 2024 | 26.47 | 26.49 | 26.17 | 26.43 | 26.10 | 41,800 |
09 Jan 2024 | 26.79 | 26.80 | 26.08 | 26.54 | 26.20 | 46,800 |
08 Jan 2024 | 27.09 | 27.18 | 26.80 | 27.03 | 26.69 | 61,900 |
05 Jan 2024 | 26.89 | 27.37 | 26.61 | 27.27 | 26.93 | 119,800 |
04 Jan 2024 | 26.99 | 27.31 | 26.99 | 27.06 | 26.72 | 49,900 |
03 Jan 2024 | 27.38 | 27.50 | 26.81 | 26.83 | 26.49 | 80,700 |
02 Jan 2024 | 27.26 | 27.79 | 27.12 | 27.57 | 27.22 | 68,500 |
29 Dec 2023 | 28.06 | 28.07 | 27.53 | 27.56 | 27.21 | 58,600 |
28 Dec 2023 | 28.09 | 28.39 | 28.04 | 28.08 | 27.72 | 38,500 |
27 Dec 2023 | 28.12 | 28.47 | 28.08 | 28.29 | 27.93 | 46,400 |
26 Dec 2023 | 27.89 | 28.25 | 27.58 | 28.16 | 27.80 | 46,600 |
22 Dec 2023 | 27.67 | 27.98 | 27.35 | 27.70 | 27.35 | 42,600 |
21 Dec 2023 | 27.21 | 27.67 | 26.94 | 27.56 | 27.21 | 76,000 |
20 Dec 2023 | 27.11 | 28.00 | 26.90 | 26.92 | 26.58 | 89,800 |
19 Dec 2023 | 26.88 | 27.50 | 26.75 | 27.34 | 26.99 | 78,900 |
18 Dec 2023 | 26.98 | 27.31 | 26.48 | 26.91 | 26.57 | 85,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |