Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.65 | 22.19 | 21.34 | 22.05 | 22.05 | 3,446,159 |
02 May 2024 | 21.92 | 22.86 | 21.40 | 21.54 | 21.54 | 4,077,700 |
01 May 2024 | 21.99 | 22.14 | 21.34 | 21.44 | 21.44 | 4,646,900 |
30 Apr 2024 | 23.30 | 23.30 | 21.88 | 21.94 | 21.94 | 5,006,800 |
29 Apr 2024 | 23.76 | 23.76 | 23.39 | 23.53 | 23.53 | 1,551,700 |
26 Apr 2024 | 23.99 | 24.01 | 23.45 | 23.65 | 23.65 | 1,787,300 |
25 Apr 2024 | 23.45 | 23.94 | 23.17 | 23.94 | 23.94 | 2,029,500 |
24 Apr 2024 | 23.42 | 23.50 | 23.14 | 23.46 | 23.46 | 1,788,000 |
23 Apr 2024 | 23.70 | 23.82 | 23.23 | 23.44 | 23.44 | 1,973,600 |
22 Apr 2024 | 24.06 | 24.18 | 23.75 | 23.91 | 23.91 | 1,551,100 |
19 Apr 2024 | 23.95 | 24.27 | 23.94 | 24.08 | 24.08 | 1,414,200 |
18 Apr 2024 | 24.10 | 24.50 | 23.97 | 24.09 | 24.09 | 2,447,100 |
17 Apr 2024 | 24.28 | 24.84 | 24.02 | 24.03 | 24.03 | 3,907,500 |
16 Apr 2024 | 23.05 | 24.24 | 22.73 | 24.09 | 24.09 | 4,066,900 |
15 Apr 2024 | 23.12 | 23.28 | 22.82 | 22.94 | 22.94 | 5,190,900 |
12 Apr 2024 | 23.67 | 23.68 | 23.02 | 23.09 | 23.09 | 2,476,200 |
11 Apr 2024 | 21.89 | 23.67 | 21.84 | 23.49 | 23.49 | 3,604,800 |
10 Apr 2024 | 22.96 | 23.57 | 22.88 | 23.57 | 23.57 | 1,860,300 |
09 Apr 2024 | 23.48 | 23.67 | 23.20 | 23.49 | 23.49 | 2,047,300 |
08 Apr 2024 | 23.52 | 23.61 | 23.19 | 23.32 | 23.32 | 1,834,400 |
05 Apr 2024 | 23.12 | 23.52 | 23.01 | 23.38 | 23.38 | 3,119,000 |
04 Apr 2024 | 23.95 | 24.09 | 23.24 | 23.33 | 23.33 | 2,907,900 |
03 Apr 2024 | 24.46 | 24.50 | 23.84 | 24.01 | 24.01 | 1,988,700 |
02 Apr 2024 | 24.29 | 24.59 | 24.02 | 24.30 | 24.30 | 2,412,300 |
01 Apr 2024 | 24.33 | 24.47 | 24.06 | 24.16 | 24.16 | 2,018,000 |
28 Mar 2024 | 24.39 | 24.49 | 23.97 | 24.26 | 24.26 | 2,964,100 |
27 Mar 2024 | 23.65 | 24.26 | 23.61 | 24.25 | 24.25 | 2,074,400 |
26 Mar 2024 | 24.20 | 24.30 | 23.24 | 23.59 | 23.59 | 3,367,900 |
25 Mar 2024 | 24.21 | 24.56 | 23.84 | 23.92 | 23.92 | 2,904,600 |
22 Mar 2024 | 24.40 | 24.70 | 24.13 | 24.16 | 24.16 | 1,259,600 |
21 Mar 2024 | 24.50 | 24.80 | 24.38 | 24.49 | 24.49 | 2,041,200 |
20 Mar 2024 | 24.13 | 24.68 | 24.12 | 24.41 | 24.41 | 2,228,800 |
19 Mar 2024 | 24.15 | 24.50 | 24.04 | 24.41 | 24.41 | 2,826,900 |
18 Mar 2024 | 24.00 | 24.63 | 23.85 | 24.29 | 24.29 | 5,152,400 |
15 Mar 2024 | 24.55 | 24.84 | 23.63 | 23.77 | 23.77 | 11,379,400 |
14 Mar 2024 | 25.15 | 25.15 | 24.42 | 24.71 | 24.71 | 3,517,600 |
13 Mar 2024 | 25.19 | 25.43 | 24.71 | 25.15 | 25.15 | 3,409,000 |
12 Mar 2024 | 25.89 | 25.95 | 25.10 | 25.26 | 25.26 | 3,471,000 |
11 Mar 2024 | 27.03 | 27.14 | 25.95 | 26.09 | 26.09 | 2,924,100 |
08 Mar 2024 | 26.90 | 27.24 | 26.69 | 27.16 | 27.16 | 2,863,400 |
07 Mar 2024 | 26.24 | 27.16 | 26.21 | 26.81 | 26.81 | 3,597,500 |
06 Mar 2024 | 25.86 | 26.40 | 25.73 | 26.15 | 26.15 | 4,673,200 |
05 Mar 2024 | 25.19 | 25.92 | 25.18 | 25.55 | 25.55 | 3,290,400 |
04 Mar 2024 | 25.18 | 25.73 | 25.15 | 25.30 | 25.30 | 5,696,800 |
01 Mar 2024 | 24.90 | 25.30 | 24.84 | 25.03 | 25.03 | 5,384,800 |
29 Feb 2024 | 24.78 | 25.10 | 24.74 | 24.77 | 24.77 | 4,498,800 |
28 Feb 2024 | 24.84 | 25.17 | 24.66 | 24.72 | 24.72 | 2,932,000 |
27 Feb 2024 | 25.22 | 25.34 | 24.84 | 25.09 | 25.09 | 3,431,200 |
26 Feb 2024 | 24.62 | 24.96 | 24.55 | 24.95 | 24.95 | 2,930,500 |
23 Feb 2024 | 24.75 | 24.94 | 24.42 | 24.75 | 24.75 | 2,352,200 |
22 Feb 2024 | 24.63 | 24.90 | 24.31 | 24.87 | 24.87 | 2,627,200 |
21 Feb 2024 | 24.01 | 24.77 | 24.01 | 24.70 | 24.70 | 3,084,400 |
21 Feb 2024 | 0.075 Dividend | |||||
20 Feb 2024 | 24.26 | 24.34 | 23.59 | 23.84 | 23.76 | 4,229,400 |
16 Feb 2024 | 24.60 | 24.67 | 24.16 | 24.38 | 24.30 | 3,046,300 |
15 Feb 2024 | 24.33 | 24.90 | 24.33 | 24.63 | 24.55 | 3,801,400 |
14 Feb 2024 | 24.96 | 25.07 | 24.65 | 24.89 | 24.81 | 2,954,600 |
13 Feb 2024 | 24.98 | 25.42 | 24.68 | 24.80 | 24.72 | 4,884,800 |
12 Feb 2024 | 25.37 | 25.80 | 25.12 | 25.13 | 25.05 | 3,825,600 |
09 Feb 2024 | 26.00 | 26.03 | 24.63 | 25.28 | 25.20 | 5,503,300 |
08 Feb 2024 | 24.66 | 26.32 | 24.31 | 25.98 | 25.90 | 4,814,200 |
07 Feb 2024 | 25.78 | 26.11 | 25.48 | 25.93 | 25.85 | 3,722,700 |
06 Feb 2024 | 26.11 | 26.25 | 25.46 | 25.72 | 25.64 | 3,651,000 |
05 Feb 2024 | 26.50 | 26.50 | 25.67 | 26.07 | 25.99 | 3,770,800 |
02 Feb 2024 | 26.87 | 27.02 | 26.41 | 26.64 | 26.56 | 3,419,000 |
01 Feb 2024 | 26.99 | 27.24 | 26.42 | 27.07 | 26.98 | 2,898,000 |
31 Jan 2024 | 26.84 | 27.19 | 26.65 | 26.70 | 26.62 | 4,145,200 |
30 Jan 2024 | 26.34 | 26.94 | 26.13 | 26.91 | 26.83 | 2,323,500 |
29 Jan 2024 | 27.04 | 27.09 | 26.30 | 26.63 | 26.55 | 3,068,600 |
26 Jan 2024 | 26.73 | 27.14 | 26.42 | 27.05 | 26.96 | 2,308,400 |
25 Jan 2024 | 27.06 | 27.15 | 26.37 | 26.74 | 26.66 | 3,969,400 |
24 Jan 2024 | 26.24 | 27.15 | 26.05 | 26.75 | 26.67 | 4,306,600 |
23 Jan 2024 | 25.48 | 25.91 | 25.40 | 25.80 | 25.72 | 3,842,400 |
22 Jan 2024 | 26.10 | 26.37 | 25.27 | 25.60 | 25.52 | 29,167,800 |
19 Jan 2024 | 25.55 | 26.13 | 25.37 | 26.08 | 26.00 | 6,544,500 |
18 Jan 2024 | 24.65 | 25.64 | 24.35 | 25.43 | 25.35 | 11,647,000 |
17 Jan 2024 | 22.88 | 23.36 | 22.72 | 23.27 | 23.20 | 2,031,500 |
16 Jan 2024 | 23.83 | 23.92 | 23.14 | 23.18 | 23.11 | 2,451,800 |
12 Jan 2024 | 24.20 | 24.30 | 23.67 | 23.80 | 23.73 | 1,986,100 |
11 Jan 2024 | 23.99 | 24.14 | 23.69 | 23.91 | 23.83 | 1,966,700 |
10 Jan 2024 | 25.00 | 25.00 | 23.68 | 23.87 | 23.79 | 3,112,100 |
09 Jan 2024 | 25.14 | 25.14 | 24.65 | 24.98 | 24.90 | 2,092,700 |
08 Jan 2024 | 25.70 | 25.74 | 24.76 | 25.24 | 25.16 | 2,210,900 |
05 Jan 2024 | 25.62 | 25.88 | 25.45 | 25.87 | 25.79 | 3,024,700 |
04 Jan 2024 | 25.00 | 25.67 | 24.76 | 25.39 | 25.31 | 2,987,300 |
03 Jan 2024 | 24.25 | 25.01 | 24.08 | 24.79 | 24.71 | 2,516,900 |
02 Jan 2024 | 24.41 | 24.91 | 24.32 | 24.39 | 24.31 | 2,029,000 |
29 Dec 2023 | 24.43 | 24.66 | 24.07 | 24.32 | 24.24 | 2,409,300 |
28 Dec 2023 | 24.93 | 25.00 | 24.54 | 24.61 | 24.53 | 1,539,100 |
27 Dec 2023 | 24.99 | 25.30 | 24.92 | 24.97 | 24.89 | 1,478,800 |
26 Dec 2023 | 25.26 | 25.50 | 24.98 | 25.00 | 24.92 | 1,334,700 |
22 Dec 2023 | 24.47 | 25.40 | 24.35 | 25.06 | 24.98 | 2,950,100 |
21 Dec 2023 | 24.11 | 24.36 | 23.93 | 24.35 | 24.27 | 2,463,500 |
20 Dec 2023 | 24.33 | 24.69 | 23.88 | 23.95 | 23.87 | 4,864,100 |
19 Dec 2023 | 23.58 | 24.42 | 23.44 | 24.19 | 24.11 | 4,747,100 |
18 Dec 2023 | 24.05 | 24.31 | 23.38 | 23.42 | 23.35 | 2,655,600 |
15 Dec 2023 | 23.77 | 23.99 | 23.24 | 23.70 | 23.63 | 4,473,000 |
14 Dec 2023 | 24.03 | 24.38 | 23.55 | 23.63 | 23.56 | 3,611,400 |
13 Dec 2023 | 23.15 | 23.74 | 23.02 | 23.52 | 23.45 | 5,783,400 |
12 Dec 2023 | 23.30 | 23.43 | 23.05 | 23.14 | 23.07 | 3,109,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |