Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.69 | 26.92 | 26.59 | 26.80 | 26.80 | 404,170 |
01 May 2024 | 26.84 | 26.84 | 26.43 | 26.61 | 26.61 | 10,900 |
30 Apr 2024 | 27.51 | 27.51 | 26.86 | 26.86 | 26.86 | 19,500 |
29 Apr 2024 | 27.49 | 27.69 | 27.45 | 27.67 | 27.67 | 15,100 |
26 Apr 2024 | 27.48 | 27.51 | 27.27 | 27.46 | 27.46 | 31,500 |
25 Apr 2024 | 27.35 | 27.64 | 27.21 | 27.61 | 27.61 | 19,100 |
24 Apr 2024 | 27.29 | 27.48 | 27.16 | 27.47 | 27.47 | 78,600 |
23 Apr 2024 | 27.19 | 27.42 | 27.01 | 27.38 | 27.38 | 6,200 |
22 Apr 2024 | 27.03 | 27.43 | 26.93 | 27.25 | 27.25 | 5,900 |
19 Apr 2024 | 26.78 | 27.18 | 26.78 | 27.17 | 27.17 | 5,900 |
18 Apr 2024 | 26.95 | 26.95 | 26.73 | 26.79 | 26.79 | 2,100 |
17 Apr 2024 | 26.88 | 27.17 | 26.81 | 26.84 | 26.84 | 13,600 |
16 Apr 2024 | 27.10 | 27.10 | 26.89 | 27.02 | 27.02 | 5,800 |
15 Apr 2024 | 27.57 | 27.57 | 27.12 | 27.27 | 27.27 | 9,000 |
12 Apr 2024 | 27.82 | 27.99 | 27.26 | 27.39 | 27.39 | 14,900 |
11 Apr 2024 | 27.91 | 27.91 | 27.43 | 27.66 | 27.66 | 8,900 |
10 Apr 2024 | 27.56 | 27.86 | 27.56 | 27.85 | 27.85 | 10,800 |
09 Apr 2024 | 27.76 | 27.76 | 27.56 | 27.61 | 27.61 | 7,500 |
08 Apr 2024 | 27.73 | 27.80 | 27.52 | 27.69 | 27.69 | 10,700 |
05 Apr 2024 | 27.44 | 27.70 | 27.44 | 27.63 | 27.63 | 52,700 |
04 Apr 2024 | 27.50 | 27.58 | 27.33 | 27.48 | 27.48 | 7,700 |
03 Apr 2024 | 27.28 | 27.47 | 27.14 | 27.43 | 27.43 | 43,000 |
02 Apr 2024 | 26.90 | 27.19 | 26.90 | 27.16 | 27.16 | 19,700 |
01 Apr 2024 | 26.98 | 26.98 | 26.46 | 26.84 | 26.84 | 20,600 |
28 Mar 2024 | 26.39 | 26.53 | 26.31 | 26.52 | 26.52 | 19,000 |
27 Mar 2024 | 26.05 | 26.27 | 26.05 | 26.27 | 26.27 | 13,400 |
26 Mar 2024 | 26.30 | 26.30 | 26.06 | 26.11 | 26.11 | 4,500 |
25 Mar 2024 | 26.07 | 26.35 | 26.07 | 26.26 | 26.26 | 5,600 |
22 Mar 2024 | 26.03 | 26.03 | 25.95 | 25.95 | 25.95 | 12,200 |
21 Mar 2024 | 26.08 | 26.12 | 26.00 | 26.06 | 26.06 | 15,100 |
20 Mar 2024 | 25.88 | 26.04 | 25.82 | 26.04 | 26.04 | 10,700 |
19 Mar 2024 | 25.70 | 25.96 | 25.70 | 25.94 | 25.94 | 9,000 |
18 Mar 2024 | 25.71 | 25.79 | 25.64 | 25.73 | 25.73 | 13,400 |
15 Mar 2024 | 25.61 | 25.76 | 25.53 | 25.62 | 25.62 | 9,600 |
14 Mar 2024 | 25.47 | 25.62 | 25.45 | 25.62 | 25.62 | 16,600 |
13 Mar 2024 | 25.27 | 25.53 | 25.27 | 25.37 | 25.37 | 36,100 |
12 Mar 2024 | 25.13 | 25.18 | 25.00 | 25.16 | 25.16 | 4,900 |
11 Mar 2024 | 24.93 | 25.09 | 24.91 | 25.05 | 25.05 | 7,100 |
08 Mar 2024 | 25.06 | 25.06 | 24.94 | 25.00 | 25.00 | 8,400 |
07 Mar 2024 | 24.92 | 25.14 | 24.92 | 25.06 | 25.06 | 4,300 |
06 Mar 2024 | 25.02 | 25.10 | 24.89 | 24.91 | 24.91 | 7,200 |
05 Mar 2024 | 24.59 | 24.82 | 24.59 | 24.75 | 24.75 | 27,100 |
04 Mar 2024 | 24.90 | 24.90 | 24.66 | 24.70 | 24.70 | 8,500 |
01 Mar 2024 | 24.75 | 24.95 | 24.75 | 24.82 | 24.82 | 14,200 |
29 Feb 2024 | 24.55 | 24.57 | 24.43 | 24.57 | 24.57 | 10,900 |
28 Feb 2024 | 24.59 | 24.59 | 24.41 | 24.43 | 24.43 | 9,900 |
27 Feb 2024 | 24.68 | 24.70 | 24.50 | 24.59 | 24.59 | 4,600 |
26 Feb 2024 | 24.48 | 24.66 | 24.48 | 24.61 | 24.61 | 4,300 |
23 Feb 2024 | 24.54 | 24.58 | 24.50 | 24.57 | 24.57 | 5,000 |
22 Feb 2024 | 24.68 | 24.78 | 24.56 | 24.68 | 24.68 | 9,900 |
21 Feb 2024 | 24.45 | 24.73 | 24.45 | 24.66 | 24.66 | 16,000 |
20 Feb 2024 | 24.48 | 24.48 | 24.19 | 24.23 | 24.23 | 29,400 |
16 Feb 2024 | 24.47 | 24.62 | 24.42 | 24.42 | 24.42 | 13,400 |
15 Feb 2024 | 23.92 | 24.50 | 23.92 | 24.45 | 24.45 | 4,100 |
14 Feb 2024 | 24.07 | 24.09 | 23.85 | 23.91 | 23.91 | 4,300 |
13 Feb 2024 | 24.15 | 24.22 | 23.81 | 23.85 | 23.85 | 18,700 |
12 Feb 2024 | 24.00 | 24.18 | 24.00 | 24.17 | 24.17 | 7,000 |
09 Feb 2024 | 24.22 | 24.25 | 23.97 | 23.98 | 23.98 | 11,500 |
08 Feb 2024 | 23.96 | 24.17 | 23.96 | 24.17 | 24.17 | 12,200 |
07 Feb 2024 | 23.99 | 24.03 | 23.90 | 24.01 | 24.01 | 7,400 |
06 Feb 2024 | 23.93 | 24.14 | 23.93 | 24.01 | 24.01 | 4,400 |
05 Feb 2024 | 23.75 | 23.95 | 23.61 | 23.82 | 23.82 | 5,300 |
02 Feb 2024 | 24.11 | 24.11 | 23.79 | 23.98 | 23.98 | 13,800 |
01 Feb 2024 | 24.25 | 24.25 | 23.88 | 24.05 | 24.05 | 30,700 |
31 Jan 2024 | 24.35 | 24.35 | 24.03 | 24.03 | 24.03 | 2,200 |
30 Jan 2024 | 24.11 | 24.36 | 24.03 | 24.36 | 24.36 | 2,800 |
29 Jan 2024 | 24.03 | 24.13 | 23.87 | 24.08 | 24.08 | 21,600 |
26 Jan 2024 | 23.93 | 24.04 | 23.75 | 24.04 | 24.04 | 8,400 |
25 Jan 2024 | 23.67 | 23.87 | 23.48 | 23.87 | 23.87 | 4,100 |
24 Jan 2024 | 23.36 | 23.45 | 23.29 | 23.45 | 23.45 | 18,300 |
23 Jan 2024 | 23.03 | 23.17 | 23.03 | 23.13 | 23.13 | 14,800 |
22 Jan 2024 | 23.02 | 23.11 | 22.97 | 23.07 | 23.07 | 27,200 |
19 Jan 2024 | 23.01 | 23.14 | 22.96 | 23.09 | 23.09 | 9,600 |
18 Jan 2024 | 23.18 | 23.18 | 22.89 | 23.12 | 23.12 | 88,200 |
17 Jan 2024 | 23.11 | 23.22 | 23.00 | 23.13 | 23.13 | 10,800 |
16 Jan 2024 | 23.84 | 23.84 | 23.36 | 23.39 | 23.39 | 9,800 |
12 Jan 2024 | 23.97 | 23.98 | 23.82 | 23.86 | 23.86 | 54,600 |
11 Jan 2024 | 23.75 | 23.75 | 23.50 | 23.66 | 23.66 | 23,000 |
10 Jan 2024 | 23.80 | 23.80 | 23.46 | 23.53 | 23.53 | 77,600 |
09 Jan 2024 | 24.06 | 24.06 | 23.70 | 23.73 | 23.73 | 6,000 |
08 Jan 2024 | 24.01 | 24.05 | 23.71 | 24.05 | 24.05 | 30,200 |
05 Jan 2024 | 24.48 | 24.48 | 24.21 | 24.34 | 24.34 | 11,700 |
04 Jan 2024 | 24.65 | 24.74 | 24.28 | 24.30 | 24.30 | 21,800 |
03 Jan 2024 | 24.22 | 24.60 | 24.21 | 24.53 | 24.53 | 9,700 |
02 Jan 2024 | 24.19 | 24.40 | 24.17 | 24.30 | 24.30 | 50,800 |
29 Dec 2023 | 24.07 | 24.16 | 24.04 | 24.10 | 24.10 | 9,900 |
28 Dec 2023 | 24.44 | 24.46 | 24.18 | 24.22 | 24.22 | 16,100 |
27 Dec 2023 | 24.61 | 24.61 | 24.35 | 24.42 | 24.42 | 8,700 |
26 Dec 2023 | 24.55 | 24.65 | 24.34 | 24.54 | 24.54 | 21,000 |
22 Dec 2023 | 24.39 | 24.39 | 24.21 | 24.22 | 24.22 | 20,100 |
21 Dec 2023 | 24.07 | 24.11 | 23.95 | 24.11 | 24.11 | 7,700 |
20 Dec 2023 | 24.25 | 24.37 | 23.88 | 23.94 | 23.94 | 14,300 |
20 Dec 2023 | 0.602 Dividend | |||||
19 Dec 2023 | 24.61 | 24.82 | 24.60 | 24.77 | 24.17 | 69,600 |
18 Dec 2023 | 24.55 | 24.73 | 24.50 | 24.52 | 23.92 | 16,500 |
15 Dec 2023 | 24.50 | 24.50 | 24.23 | 24.23 | 23.64 | 73,700 |
14 Dec 2023 | 24.22 | 24.50 | 24.22 | 24.47 | 23.88 | 18,500 |
13 Dec 2023 | 23.61 | 23.91 | 23.55 | 23.89 | 23.31 | 176,000 |
12 Dec 2023 | 23.74 | 23.74 | 23.52 | 23.59 | 23.02 | 45,100 |
11 Dec 2023 | 23.93 | 23.94 | 23.80 | 23.91 | 23.33 | 158,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |