Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 23.38 | 23.94 | 23.31 | 23.32 | 23.32 | 1,204,600 |
30 Apr 2024 | 23.84 | 24.07 | 23.10 | 23.13 | 23.13 | 1,951,400 |
29 Apr 2024 | 24.02 | 24.21 | 23.96 | 24.15 | 24.15 | 2,457,700 |
26 Apr 2024 | 23.86 | 23.98 | 23.72 | 23.85 | 23.85 | 1,579,300 |
25 Apr 2024 | 23.66 | 23.79 | 23.45 | 23.68 | 23.68 | 1,899,800 |
24 Apr 2024 | 23.96 | 24.07 | 23.56 | 23.82 | 23.82 | 1,573,000 |
23 Apr 2024 | 23.58 | 24.09 | 23.50 | 23.98 | 23.98 | 915,400 |
22 Apr 2024 | 23.70 | 23.86 | 23.43 | 23.70 | 23.70 | 1,385,300 |
19 Apr 2024 | 23.65 | 23.81 | 23.45 | 23.77 | 23.77 | 1,027,300 |
18 Apr 2024 | 23.89 | 23.91 | 23.49 | 23.63 | 23.63 | 1,083,700 |
17 Apr 2024 | 24.30 | 24.35 | 23.77 | 23.77 | 23.77 | 1,197,200 |
16 Apr 2024 | 24.29 | 24.37 | 23.96 | 24.08 | 24.08 | 1,430,700 |
15 Apr 2024 | 24.84 | 24.99 | 24.28 | 24.45 | 24.45 | 1,077,700 |
12 Apr 2024 | 24.96 | 25.09 | 24.46 | 24.61 | 24.61 | 718,400 |
11 Apr 2024 | 25.33 | 25.34 | 24.87 | 25.19 | 25.19 | 955,000 |
10 Apr 2024 | 25.29 | 25.81 | 25.20 | 25.29 | 25.29 | 1,723,200 |
09 Apr 2024 | 25.49 | 25.72 | 25.32 | 25.71 | 25.71 | 1,312,900 |
08 Apr 2024 | 24.95 | 25.36 | 24.71 | 25.35 | 25.35 | 1,326,700 |
05 Apr 2024 | 24.97 | 25.02 | 24.64 | 24.71 | 24.71 | 1,184,100 |
04 Apr 2024 | 25.20 | 25.49 | 24.84 | 24.97 | 24.97 | 1,930,900 |
03 Apr 2024 | 24.67 | 25.24 | 24.61 | 25.04 | 25.04 | 1,872,500 |
02 Apr 2024 | 24.85 | 24.89 | 24.56 | 24.67 | 24.67 | 1,073,700 |
01 Apr 2024 | 25.12 | 25.14 | 24.85 | 24.99 | 24.99 | 958,800 |
28 Mar 2024 | 25.02 | 25.14 | 24.85 | 24.98 | 24.98 | 1,309,100 |
27 Mar 2024 | 24.86 | 24.96 | 24.68 | 24.89 | 24.89 | 1,299,800 |
26 Mar 2024 | 24.86 | 24.91 | 24.67 | 24.67 | 24.67 | 1,582,600 |
25 Mar 2024 | 24.76 | 24.97 | 24.68 | 24.76 | 24.76 | 921,400 |
22 Mar 2024 | 24.67 | 25.05 | 24.64 | 24.76 | 24.76 | 1,708,700 |
21 Mar 2024 | 24.70 | 24.95 | 24.61 | 24.62 | 24.62 | 1,556,300 |
20 Mar 2024 | 24.06 | 24.63 | 23.98 | 24.59 | 24.59 | 1,005,800 |
19 Mar 2024 | 24.07 | 24.26 | 23.97 | 23.98 | 23.98 | 1,203,000 |
18 Mar 2024 | 24.21 | 24.41 | 24.05 | 24.07 | 24.07 | 1,416,500 |
15 Mar 2024 | 23.89 | 24.32 | 23.89 | 24.11 | 24.11 | 1,189,400 |
14 Mar 2024 | 24.32 | 24.46 | 23.95 | 24.12 | 24.12 | 836,800 |
13 Mar 2024 | 24.07 | 24.64 | 24.07 | 24.41 | 24.41 | 1,729,900 |
12 Mar 2024 | 24.01 | 24.13 | 23.88 | 24.11 | 24.11 | 668,700 |
11 Mar 2024 | 23.92 | 24.14 | 23.75 | 23.98 | 23.98 | 881,800 |
08 Mar 2024 | 24.26 | 24.43 | 23.91 | 23.95 | 23.95 | 998,600 |
07 Mar 2024 | 23.94 | 24.33 | 23.94 | 24.15 | 24.15 | 1,168,500 |
06 Mar 2024 | 23.50 | 23.71 | 23.41 | 23.70 | 23.70 | 1,587,500 |
05 Mar 2024 | 23.38 | 23.55 | 23.09 | 23.21 | 23.21 | 1,449,900 |
04 Mar 2024 | 23.57 | 23.80 | 23.52 | 23.56 | 23.56 | 892,900 |
01 Mar 2024 | 23.39 | 23.79 | 23.39 | 23.63 | 23.63 | 1,131,600 |
29 Feb 2024 | 23.41 | 23.55 | 23.27 | 23.50 | 23.50 | 1,670,800 |
29 Feb 2024 | 0.08 Dividend | |||||
28 Feb 2024 | 23.28 | 23.51 | 23.23 | 23.35 | 23.27 | 777,300 |
27 Feb 2024 | 23.55 | 23.67 | 23.35 | 23.40 | 23.32 | 927,600 |
26 Feb 2024 | 23.36 | 23.54 | 23.24 | 23.37 | 23.29 | 1,298,900 |
23 Feb 2024 | 23.54 | 23.61 | 23.09 | 23.39 | 23.31 | 1,584,800 |
22 Feb 2024 | 23.30 | 23.85 | 23.30 | 23.54 | 23.46 | 1,667,200 |
21 Feb 2024 | 21.96 | 23.19 | 21.42 | 23.00 | 22.92 | 3,472,700 |
20 Feb 2024 | 23.50 | 23.76 | 23.37 | 23.48 | 23.40 | 1,999,000 |
16 Feb 2024 | 23.66 | 24.14 | 23.66 | 23.86 | 23.78 | 1,840,900 |
15 Feb 2024 | 23.35 | 23.86 | 23.35 | 23.84 | 23.76 | 1,197,900 |
14 Feb 2024 | 22.93 | 23.31 | 22.77 | 23.20 | 23.12 | 1,418,800 |
13 Feb 2024 | 22.64 | 22.92 | 22.46 | 22.68 | 22.60 | 1,259,200 |
12 Feb 2024 | 22.99 | 23.47 | 22.98 | 23.20 | 23.12 | 993,700 |
09 Feb 2024 | 22.76 | 23.03 | 22.63 | 22.98 | 22.90 | 1,115,600 |
08 Feb 2024 | 22.52 | 22.80 | 22.42 | 22.73 | 22.65 | 862,800 |
07 Feb 2024 | 22.37 | 22.64 | 22.22 | 22.56 | 22.48 | 1,103,300 |
06 Feb 2024 | 21.90 | 22.27 | 21.90 | 22.25 | 22.17 | 1,179,100 |
05 Feb 2024 | 22.00 | 22.01 | 21.58 | 21.80 | 21.73 | 1,682,000 |
02 Feb 2024 | 22.20 | 22.34 | 21.94 | 22.26 | 22.18 | 1,416,400 |
01 Feb 2024 | 22.35 | 22.49 | 22.02 | 22.44 | 22.36 | 827,000 |
31 Jan 2024 | 22.70 | 22.77 | 22.23 | 22.23 | 22.15 | 1,383,800 |
30 Jan 2024 | 22.77 | 22.93 | 22.64 | 22.72 | 22.64 | 777,600 |
29 Jan 2024 | 22.44 | 22.89 | 22.33 | 22.83 | 22.75 | 850,500 |
26 Jan 2024 | 22.72 | 22.76 | 22.48 | 22.52 | 22.44 | 857,900 |
25 Jan 2024 | 22.59 | 22.76 | 22.29 | 22.49 | 22.41 | 1,350,100 |
24 Jan 2024 | 23.06 | 23.06 | 22.40 | 22.42 | 22.34 | 1,368,100 |
23 Jan 2024 | 23.32 | 23.39 | 22.74 | 22.99 | 22.91 | 1,570,100 |
22 Jan 2024 | 23.06 | 23.31 | 23.02 | 23.14 | 23.06 | 1,445,100 |
19 Jan 2024 | 22.30 | 23.17 | 22.14 | 22.98 | 22.90 | 3,236,400 |
18 Jan 2024 | 21.91 | 22.40 | 21.88 | 22.37 | 22.29 | 1,034,200 |
17 Jan 2024 | 21.70 | 21.89 | 21.70 | 21.77 | 21.70 | 867,200 |
16 Jan 2024 | 22.04 | 22.09 | 21.77 | 22.05 | 21.97 | 1,086,200 |
12 Jan 2024 | 22.82 | 22.84 | 22.22 | 22.24 | 22.16 | 2,367,600 |
11 Jan 2024 | 22.72 | 22.75 | 22.47 | 22.63 | 22.55 | 1,343,000 |
10 Jan 2024 | 22.69 | 22.78 | 22.44 | 22.67 | 22.59 | 1,252,700 |
09 Jan 2024 | 22.30 | 22.67 | 22.25 | 22.66 | 22.58 | 1,339,900 |
08 Jan 2024 | 22.30 | 22.60 | 22.28 | 22.58 | 22.50 | 1,080,900 |
05 Jan 2024 | 22.21 | 22.57 | 22.19 | 22.35 | 22.27 | 1,099,700 |
04 Jan 2024 | 22.36 | 22.43 | 22.10 | 22.21 | 22.13 | 1,288,400 |
03 Jan 2024 | 22.50 | 22.51 | 22.22 | 22.33 | 22.25 | 1,272,400 |
02 Jan 2024 | 22.92 | 23.06 | 22.63 | 22.81 | 22.73 | 968,800 |
29 Dec 2023 | 23.33 | 23.40 | 23.11 | 23.14 | 23.06 | 685,400 |
28 Dec 2023 | 23.54 | 23.57 | 23.30 | 23.47 | 23.39 | 779,200 |
27 Dec 2023 | 23.60 | 23.69 | 23.45 | 23.51 | 23.43 | 649,700 |
26 Dec 2023 | 23.58 | 23.75 | 23.44 | 23.59 | 23.51 | 706,700 |
22 Dec 2023 | 23.43 | 23.55 | 23.34 | 23.46 | 23.38 | 1,012,100 |
21 Dec 2023 | 22.92 | 23.39 | 22.88 | 23.32 | 23.24 | 2,443,900 |
20 Dec 2023 | 22.28 | 22.90 | 22.10 | 22.67 | 22.59 | 3,348,100 |
19 Dec 2023 | 22.46 | 22.49 | 22.18 | 22.20 | 22.12 | 1,593,800 |
18 Dec 2023 | 22.40 | 22.50 | 22.18 | 22.21 | 22.13 | 1,016,100 |
15 Dec 2023 | 22.37 | 22.50 | 22.20 | 22.36 | 22.28 | 1,488,300 |
14 Dec 2023 | 22.00 | 22.75 | 21.94 | 22.41 | 22.33 | 1,530,600 |
13 Dec 2023 | 21.04 | 21.86 | 20.99 | 21.76 | 21.69 | 1,281,500 |
12 Dec 2023 | 21.18 | 21.25 | 21.02 | 21.12 | 21.05 | 1,085,400 |
11 Dec 2023 | 20.74 | 21.33 | 20.74 | 21.15 | 21.08 | 1,429,800 |
08 Dec 2023 | 20.65 | 20.91 | 20.63 | 20.82 | 20.75 | 897,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |