Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.62 | 24.69 | 24.41 | 24.44 | 24.44 | 1,303,368 |
01 May 2024 | 25.01 | 25.01 | 24.13 | 24.14 | 24.14 | 2,132,600 |
30 Apr 2024 | 24.46 | 24.58 | 24.07 | 24.13 | 24.13 | 1,173,600 |
29 Apr 2024 | 24.60 | 24.75 | 24.46 | 24.61 | 24.61 | 1,590,700 |
26 Apr 2024 | 24.53 | 24.62 | 24.33 | 24.45 | 24.45 | 1,759,900 |
25 Apr 2024 | 24.36 | 24.38 | 23.86 | 23.88 | 23.88 | 1,166,300 |
24 Apr 2024 | 24.57 | 24.64 | 24.43 | 24.57 | 24.57 | 1,194,900 |
23 Apr 2024 | 24.46 | 24.82 | 24.37 | 24.80 | 24.80 | 1,243,000 |
22 Apr 2024 | 23.94 | 24.40 | 23.87 | 24.36 | 24.36 | 1,383,000 |
19 Apr 2024 | 23.94 | 24.02 | 23.80 | 23.84 | 23.84 | 834,500 |
18 Apr 2024 | 23.90 | 24.21 | 23.85 | 24.01 | 24.01 | 1,443,400 |
17 Apr 2024 | 24.04 | 24.05 | 23.83 | 23.92 | 23.92 | 1,065,900 |
16 Apr 2024 | 23.80 | 23.99 | 23.65 | 23.80 | 23.80 | 976,500 |
15 Apr 2024 | 23.99 | 24.08 | 23.72 | 23.80 | 23.80 | 916,600 |
12 Apr 2024 | 24.19 | 24.19 | 23.66 | 23.77 | 23.77 | 1,068,200 |
11 Apr 2024 | 24.59 | 24.64 | 24.36 | 24.52 | 24.52 | 562,800 |
10 Apr 2024 | 24.41 | 24.50 | 24.24 | 24.35 | 24.35 | 483,000 |
09 Apr 2024 | 24.54 | 24.72 | 24.53 | 24.66 | 24.66 | 540,100 |
08 Apr 2024 | 24.47 | 24.53 | 24.32 | 24.35 | 24.35 | 852,400 |
05 Apr 2024 | 24.30 | 24.55 | 24.29 | 24.47 | 24.47 | 493,300 |
04 Apr 2024 | 24.58 | 24.61 | 24.22 | 24.34 | 24.34 | 644,000 |
03 Apr 2024 | 24.51 | 24.73 | 24.40 | 24.61 | 24.61 | 804,500 |
02 Apr 2024 | 24.50 | 24.74 | 24.17 | 24.27 | 24.27 | 1,366,600 |
01 Apr 2024 | 24.85 | 24.86 | 24.19 | 24.54 | 24.54 | 1,401,700 |
01 Apr 2024 | 0.462 Dividend | |||||
28 Mar 2024 | 25.65 | 25.85 | 25.32 | 25.36 | 24.90 | 3,057,200 |
27 Mar 2024 | 26.23 | 26.52 | 26.20 | 26.34 | 25.86 | 1,176,700 |
26 Mar 2024 | 25.87 | 26.13 | 25.86 | 26.08 | 25.60 | 777,100 |
25 Mar 2024 | 25.99 | 26.07 | 25.73 | 25.84 | 25.37 | 743,500 |
22 Mar 2024 | 26.35 | 26.36 | 26.12 | 26.20 | 25.72 | 316,200 |
21 Mar 2024 | 26.24 | 26.37 | 26.07 | 26.08 | 25.60 | 880,600 |
20 Mar 2024 | 26.42 | 26.52 | 26.17 | 26.42 | 25.94 | 633,200 |
19 Mar 2024 | 26.71 | 26.96 | 26.71 | 26.93 | 26.44 | 520,300 |
18 Mar 2024 | 26.86 | 26.92 | 26.67 | 26.67 | 26.18 | 391,800 |
15 Mar 2024 | 27.25 | 27.31 | 26.92 | 27.01 | 26.52 | 689,200 |
14 Mar 2024 | 27.78 | 27.82 | 27.36 | 27.48 | 26.98 | 543,800 |
13 Mar 2024 | 27.82 | 28.01 | 27.76 | 27.82 | 27.31 | 406,600 |
12 Mar 2024 | 28.06 | 28.15 | 27.89 | 28.00 | 27.49 | 766,400 |
11 Mar 2024 | 27.67 | 27.96 | 27.59 | 27.94 | 27.43 | 958,900 |
08 Mar 2024 | 27.65 | 27.79 | 27.56 | 27.65 | 27.15 | 935,000 |
07 Mar 2024 | 27.73 | 27.84 | 27.35 | 27.54 | 27.04 | 1,104,500 |
06 Mar 2024 | 27.15 | 27.44 | 27.09 | 27.43 | 26.93 | 782,000 |
05 Mar 2024 | 26.68 | 26.70 | 26.51 | 26.62 | 26.14 | 688,300 |
04 Mar 2024 | 26.26 | 26.55 | 26.22 | 26.50 | 26.02 | 801,500 |
01 Mar 2024 | 26.38 | 26.58 | 26.15 | 26.42 | 25.94 | 945,600 |
29 Feb 2024 | 26.38 | 26.60 | 26.21 | 26.51 | 26.03 | 1,331,900 |
28 Feb 2024 | 27.00 | 27.16 | 26.37 | 26.43 | 25.95 | 1,422,900 |
27 Feb 2024 | 28.56 | 28.64 | 27.79 | 27.96 | 27.45 | 1,789,100 |
26 Feb 2024 | 28.53 | 28.69 | 28.38 | 28.53 | 28.01 | 1,172,200 |
23 Feb 2024 | 28.66 | 28.90 | 28.62 | 28.88 | 28.35 | 1,121,700 |
22 Feb 2024 | 28.60 | 28.93 | 28.49 | 28.86 | 28.33 | 778,500 |
21 Feb 2024 | 28.62 | 28.65 | 28.42 | 28.58 | 28.06 | 685,700 |
20 Feb 2024 | 28.56 | 28.61 | 28.36 | 28.49 | 27.97 | 1,064,400 |
16 Feb 2024 | 28.00 | 28.26 | 27.89 | 28.06 | 27.55 | 471,300 |
15 Feb 2024 | 27.92 | 28.15 | 27.89 | 28.02 | 27.51 | 497,400 |
14 Feb 2024 | 27.69 | 27.76 | 27.52 | 27.73 | 27.22 | 449,700 |
13 Feb 2024 | 27.59 | 27.70 | 27.38 | 27.53 | 27.03 | 487,700 |
12 Feb 2024 | 27.65 | 27.94 | 27.61 | 27.86 | 27.35 | 664,700 |
09 Feb 2024 | 27.74 | 27.86 | 27.47 | 27.84 | 27.33 | 731,300 |
08 Feb 2024 | 28.27 | 28.27 | 27.74 | 27.99 | 27.48 | 491,400 |
07 Feb 2024 | 28.23 | 28.29 | 28.11 | 28.19 | 27.68 | 901,100 |
06 Feb 2024 | 27.96 | 28.38 | 27.94 | 28.36 | 27.84 | 975,900 |
05 Feb 2024 | 28.20 | 28.23 | 27.79 | 27.90 | 27.39 | 947,900 |
02 Feb 2024 | 28.06 | 28.15 | 27.64 | 27.84 | 27.33 | 981,200 |
01 Feb 2024 | 28.03 | 28.59 | 27.78 | 28.46 | 27.94 | 1,630,500 |
31 Jan 2024 | 27.62 | 28.43 | 27.62 | 28.03 | 27.52 | 2,745,400 |
30 Jan 2024 | 28.21 | 28.23 | 27.76 | 27.80 | 27.29 | 700,500 |
29 Jan 2024 | 27.67 | 27.99 | 27.61 | 27.94 | 27.43 | 1,081,400 |
26 Jan 2024 | 28.24 | 28.25 | 28.03 | 28.06 | 27.55 | 1,121,400 |
25 Jan 2024 | 27.68 | 27.94 | 27.60 | 27.92 | 27.41 | 1,138,300 |
24 Jan 2024 | 27.92 | 28.01 | 27.41 | 27.41 | 26.91 | 1,343,500 |
23 Jan 2024 | 28.26 | 28.36 | 28.04 | 28.19 | 27.68 | 1,668,200 |
22 Jan 2024 | 28.42 | 28.63 | 28.21 | 28.40 | 27.88 | 1,773,900 |
19 Jan 2024 | 28.00 | 28.17 | 27.82 | 28.17 | 27.66 | 1,462,800 |
18 Jan 2024 | 27.72 | 28.08 | 27.64 | 28.06 | 27.55 | 1,283,800 |
17 Jan 2024 | 27.25 | 27.44 | 27.09 | 27.41 | 26.91 | 888,700 |
16 Jan 2024 | 26.87 | 27.01 | 26.79 | 26.98 | 26.49 | 719,300 |
12 Jan 2024 | 27.48 | 27.60 | 27.33 | 27.38 | 26.88 | 679,300 |
11 Jan 2024 | 27.34 | 27.39 | 27.06 | 27.25 | 26.75 | 626,500 |
10 Jan 2024 | 27.31 | 27.47 | 27.26 | 27.37 | 26.87 | 479,400 |
09 Jan 2024 | 27.45 | 27.63 | 27.28 | 27.29 | 26.79 | 1,324,100 |
08 Jan 2024 | 26.90 | 27.70 | 26.84 | 27.70 | 27.20 | 1,295,400 |
05 Jan 2024 | 26.39 | 26.69 | 26.37 | 26.51 | 26.03 | 1,051,100 |
04 Jan 2024 | 26.48 | 26.69 | 26.43 | 26.56 | 26.08 | 838,600 |
03 Jan 2024 | 26.46 | 26.65 | 26.37 | 26.43 | 25.95 | 1,038,700 |
02 Jan 2024 | 26.83 | 27.05 | 26.75 | 26.85 | 26.36 | 963,200 |
29 Dec 2023 | 27.25 | 27.36 | 27.12 | 27.28 | 26.78 | 458,900 |
28 Dec 2023 | 27.31 | 27.47 | 27.28 | 27.31 | 26.81 | 406,500 |
27 Dec 2023 | 27.30 | 27.39 | 27.25 | 27.38 | 26.88 | 501,600 |
26 Dec 2023 | 27.27 | 27.45 | 27.19 | 27.43 | 26.93 | 291,100 |
22 Dec 2023 | 27.10 | 27.38 | 27.10 | 27.28 | 26.78 | 379,800 |
21 Dec 2023 | 26.96 | 27.11 | 26.89 | 27.04 | 26.55 | 485,000 |
20 Dec 2023 | 26.89 | 27.00 | 26.59 | 26.60 | 26.12 | 788,100 |
19 Dec 2023 | 26.66 | 26.81 | 26.61 | 26.79 | 26.30 | 737,200 |
18 Dec 2023 | 26.48 | 26.60 | 26.32 | 26.54 | 26.06 | 675,600 |
15 Dec 2023 | 26.67 | 26.77 | 26.38 | 26.44 | 25.96 | 884,300 |
14 Dec 2023 | 27.55 | 27.63 | 27.33 | 27.43 | 26.93 | 992,600 |
13 Dec 2023 | 26.36 | 26.77 | 26.27 | 26.77 | 26.28 | 966,600 |
12 Dec 2023 | 26.45 | 26.61 | 26.29 | 26.60 | 26.12 | 619,100 |
11 Dec 2023 | 26.22 | 26.34 | 26.15 | 26.27 | 25.79 | 663,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |