Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 25.82 | 25.85 | 25.08 | 25.14 | 25.14 | 177,157 |
09 May 2024 | 25.09 | 25.68 | 25.00 | 25.66 | 25.66 | 306,500 |
08 May 2024 | 25.19 | 25.25 | 24.86 | 25.18 | 25.18 | 241,400 |
07 May 2024 | 25.41 | 25.77 | 24.80 | 25.09 | 25.09 | 659,100 |
06 May 2024 | 25.11 | 25.58 | 24.56 | 24.91 | 24.91 | 675,700 |
03 May 2024 | 26.20 | 26.33 | 25.18 | 25.38 | 25.38 | 1,550,800 |
02 May 2024 | 22.51 | 22.77 | 22.14 | 22.71 | 22.71 | 1,622,300 |
01 May 2024 | 21.83 | 22.60 | 21.68 | 21.77 | 21.77 | 437,200 |
30 Apr 2024 | 22.82 | 23.23 | 21.94 | 21.99 | 21.99 | 387,200 |
29 Apr 2024 | 22.81 | 23.49 | 22.75 | 22.87 | 22.87 | 707,300 |
26 Apr 2024 | 21.95 | 22.29 | 21.76 | 21.76 | 21.76 | 397,600 |
25 Apr 2024 | 21.82 | 22.11 | 21.48 | 21.92 | 21.92 | 260,200 |
24 Apr 2024 | 21.09 | 21.80 | 21.03 | 21.73 | 21.73 | 461,600 |
23 Apr 2024 | 20.80 | 21.24 | 20.71 | 21.19 | 21.19 | 360,000 |
22 Apr 2024 | 20.86 | 21.27 | 20.71 | 20.94 | 20.94 | 277,800 |
19 Apr 2024 | 20.99 | 21.09 | 20.48 | 20.73 | 20.73 | 318,800 |
18 Apr 2024 | 21.55 | 21.66 | 21.16 | 21.27 | 21.27 | 251,100 |
17 Apr 2024 | 21.94 | 22.19 | 21.52 | 21.53 | 21.53 | 297,200 |
16 Apr 2024 | 22.52 | 23.01 | 21.61 | 21.86 | 21.86 | 499,200 |
15 Apr 2024 | 23.47 | 23.76 | 22.70 | 22.75 | 22.75 | 675,200 |
12 Apr 2024 | 23.20 | 24.31 | 23.20 | 23.82 | 23.82 | 1,162,600 |
11 Apr 2024 | 21.72 | 23.53 | 21.64 | 23.41 | 23.41 | 1,087,200 |
10 Apr 2024 | 21.86 | 21.90 | 21.41 | 21.57 | 21.57 | 434,100 |
09 Apr 2024 | 21.82 | 22.18 | 21.73 | 22.07 | 22.07 | 277,200 |
08 Apr 2024 | 21.93 | 21.95 | 21.70 | 21.78 | 21.78 | 281,200 |
05 Apr 2024 | 22.07 | 22.25 | 21.91 | 22.07 | 22.07 | 137,300 |
04 Apr 2024 | 22.31 | 22.68 | 21.88 | 21.91 | 21.91 | 449,600 |
03 Apr 2024 | 21.87 | 22.37 | 21.85 | 22.12 | 22.12 | 188,900 |
02 Apr 2024 | 21.97 | 22.03 | 21.77 | 21.93 | 21.93 | 295,800 |
01 Apr 2024 | 22.46 | 22.46 | 22.12 | 22.21 | 22.21 | 199,700 |
28 Mar 2024 | 22.60 | 22.65 | 22.34 | 22.51 | 22.51 | 252,800 |
27 Mar 2024 | 22.33 | 22.93 | 22.28 | 22.90 | 22.90 | 324,600 |
26 Mar 2024 | 22.25 | 22.53 | 22.19 | 22.22 | 22.22 | 283,700 |
25 Mar 2024 | 22.35 | 22.62 | 22.14 | 22.43 | 22.43 | 318,100 |
22 Mar 2024 | 22.59 | 22.86 | 22.27 | 22.71 | 22.71 | 335,900 |
21 Mar 2024 | 23.72 | 23.77 | 22.43 | 22.54 | 22.54 | 928,200 |
20 Mar 2024 | 23.38 | 24.01 | 23.30 | 24.00 | 24.00 | 304,200 |
19 Mar 2024 | 23.12 | 23.59 | 22.89 | 23.51 | 23.51 | 326,300 |
19 Mar 2024 | 0.084 Dividend | |||||
18 Mar 2024 | 23.52 | 23.90 | 23.08 | 23.12 | 23.04 | 593,300 |
15 Mar 2024 | 22.64 | 22.85 | 22.39 | 22.85 | 22.77 | 343,500 |
14 Mar 2024 | 23.00 | 23.24 | 22.82 | 22.99 | 22.91 | 410,300 |
13 Mar 2024 | 22.98 | 23.02 | 22.55 | 22.62 | 22.54 | 276,400 |
12 Mar 2024 | 23.02 | 23.21 | 22.60 | 23.04 | 22.96 | 432,800 |
11 Mar 2024 | 22.98 | 23.27 | 22.82 | 22.97 | 22.89 | 490,600 |
08 Mar 2024 | 22.24 | 23.15 | 22.21 | 22.57 | 22.49 | 670,000 |
07 Mar 2024 | 22.26 | 22.57 | 22.13 | 22.23 | 22.15 | 525,200 |
06 Mar 2024 | 22.67 | 22.67 | 22.18 | 22.25 | 22.17 | 319,200 |
05 Mar 2024 | 22.57 | 22.84 | 22.37 | 22.48 | 22.40 | 530,400 |
04 Mar 2024 | 23.70 | 23.81 | 23.21 | 23.48 | 23.39 | 426,600 |
01 Mar 2024 | 24.38 | 24.56 | 23.94 | 24.40 | 24.31 | 305,800 |
29 Feb 2024 | 24.76 | 24.99 | 24.40 | 24.65 | 24.56 | 273,100 |
28 Feb 2024 | 25.02 | 25.07 | 24.53 | 24.77 | 24.68 | 182,200 |
27 Feb 2024 | 24.71 | 25.30 | 24.50 | 25.05 | 24.96 | 249,300 |
26 Feb 2024 | 24.96 | 25.02 | 24.65 | 24.74 | 24.65 | 141,500 |
23 Feb 2024 | 25.50 | 25.50 | 24.97 | 25.03 | 24.94 | 92,500 |
22 Feb 2024 | 25.25 | 25.52 | 25.04 | 25.39 | 25.30 | 159,200 |
21 Feb 2024 | 24.95 | 25.10 | 24.68 | 25.01 | 24.92 | 69,100 |
20 Feb 2024 | 24.93 | 25.02 | 24.54 | 24.84 | 24.75 | 119,100 |
16 Feb 2024 | 25.28 | 25.53 | 24.87 | 25.01 | 24.92 | 202,400 |
15 Feb 2024 | 25.28 | 25.44 | 24.85 | 25.37 | 25.28 | 214,600 |
14 Feb 2024 | 25.66 | 25.69 | 25.07 | 25.40 | 25.31 | 148,700 |
13 Feb 2024 | 25.74 | 25.83 | 25.29 | 25.61 | 25.52 | 79,700 |
12 Feb 2024 | 26.33 | 26.33 | 25.98 | 26.04 | 25.95 | 167,300 |
09 Feb 2024 | 26.35 | 26.64 | 26.22 | 26.38 | 26.28 | 136,600 |
08 Feb 2024 | 26.51 | 26.51 | 26.09 | 26.24 | 26.14 | 118,300 |
07 Feb 2024 | 26.75 | 26.81 | 26.34 | 26.47 | 26.37 | 164,500 |
06 Feb 2024 | 25.98 | 26.47 | 25.98 | 26.46 | 26.36 | 126,700 |
05 Feb 2024 | 26.25 | 26.46 | 25.77 | 26.12 | 26.03 | 247,600 |
02 Feb 2024 | 24.57 | 26.04 | 24.40 | 25.75 | 25.66 | 415,600 |
01 Feb 2024 | 25.39 | 25.98 | 25.36 | 25.96 | 25.87 | 177,900 |
31 Jan 2024 | 25.90 | 25.99 | 25.45 | 25.45 | 25.36 | 168,100 |
30 Jan 2024 | 26.85 | 27.00 | 26.15 | 26.22 | 26.12 | 153,000 |
29 Jan 2024 | 27.04 | 27.12 | 26.57 | 27.04 | 26.94 | 330,100 |
26 Jan 2024 | 27.52 | 27.65 | 27.08 | 27.15 | 27.05 | 67,600 |
25 Jan 2024 | 27.77 | 28.00 | 27.34 | 27.55 | 27.45 | 101,500 |
24 Jan 2024 | 27.85 | 28.03 | 27.60 | 27.63 | 27.53 | 97,000 |
23 Jan 2024 | 27.76 | 27.89 | 27.51 | 27.79 | 27.69 | 91,100 |
22 Jan 2024 | 27.24 | 27.82 | 27.19 | 27.51 | 27.41 | 187,000 |
19 Jan 2024 | 26.55 | 27.11 | 26.46 | 27.02 | 26.92 | 133,600 |
18 Jan 2024 | 25.90 | 26.53 | 25.87 | 26.42 | 26.32 | 211,300 |
17 Jan 2024 | 24.91 | 25.25 | 24.73 | 25.21 | 25.12 | 87,500 |
16 Jan 2024 | 25.14 | 25.51 | 24.85 | 25.39 | 25.30 | 127,600 |
12 Jan 2024 | 25.90 | 26.03 | 25.75 | 25.88 | 25.79 | 91,500 |
11 Jan 2024 | 26.06 | 26.11 | 25.44 | 25.82 | 25.73 | 133,800 |
10 Jan 2024 | 25.60 | 26.00 | 25.53 | 25.95 | 25.86 | 120,300 |
09 Jan 2024 | 25.53 | 25.74 | 25.26 | 25.74 | 25.65 | 99,800 |
08 Jan 2024 | 25.12 | 25.86 | 25.00 | 25.86 | 25.77 | 183,800 |
05 Jan 2024 | 25.12 | 25.27 | 24.75 | 24.96 | 24.87 | 163,600 |
04 Jan 2024 | 25.18 | 25.35 | 24.89 | 25.10 | 25.01 | 183,300 |
03 Jan 2024 | 25.61 | 25.92 | 25.45 | 25.62 | 25.53 | 120,500 |
02 Jan 2024 | 26.24 | 26.47 | 25.52 | 25.86 | 25.77 | 337,500 |
29 Dec 2023 | 27.67 | 27.77 | 27.23 | 27.41 | 27.31 | 82,900 |
28 Dec 2023 | 27.72 | 27.85 | 27.54 | 27.63 | 27.53 | 98,000 |
27 Dec 2023 | 27.40 | 27.61 | 27.09 | 27.56 | 27.46 | 148,500 |
26 Dec 2023 | 27.63 | 27.66 | 27.47 | 27.51 | 27.41 | 78,600 |
22 Dec 2023 | 27.82 | 28.01 | 27.51 | 27.66 | 27.56 | 103,100 |
21 Dec 2023 | 28.19 | 28.38 | 27.65 | 27.89 | 27.79 | 146,200 |
21 Dec 2023 | 0.272 Dividend | |||||
20 Dec 2023 | 28.71 | 28.81 | 28.22 | 28.23 | 27.86 | 134,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |