Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.20 | 24.31 | 24.02 | 24.16 | 24.16 | 2,088,573 |
02 May 2024 | 23.66 | 23.90 | 23.50 | 23.82 | 23.82 | 2,433,300 |
01 May 2024 | 23.35 | 23.72 | 23.28 | 23.39 | 23.39 | 3,517,800 |
30 Apr 2024 | 23.72 | 23.77 | 23.34 | 23.34 | 23.34 | 2,298,700 |
29 Apr 2024 | 23.86 | 23.94 | 23.80 | 23.93 | 23.93 | 1,130,900 |
26 Apr 2024 | 23.66 | 23.75 | 23.57 | 23.72 | 23.72 | 2,357,100 |
25 Apr 2024 | 23.36 | 23.63 | 23.29 | 23.58 | 23.58 | 2,271,500 |
24 Apr 2024 | 23.80 | 23.82 | 23.61 | 23.72 | 23.72 | 1,328,900 |
23 Apr 2024 | 23.68 | 23.91 | 23.62 | 23.86 | 23.86 | 1,187,000 |
22 Apr 2024 | 23.50 | 23.74 | 23.47 | 23.65 | 23.65 | 1,742,600 |
19 Apr 2024 | 23.37 | 23.48 | 23.29 | 23.36 | 23.36 | 2,785,900 |
18 Apr 2024 | 23.48 | 23.54 | 23.29 | 23.30 | 23.30 | 2,218,100 |
17 Apr 2024 | 23.60 | 23.62 | 23.36 | 23.50 | 23.50 | 3,551,100 |
16 Apr 2024 | 23.34 | 23.38 | 23.15 | 23.24 | 23.24 | 3,535,900 |
15 Apr 2024 | 24.16 | 24.16 | 23.66 | 23.73 | 23.73 | 3,021,400 |
12 Apr 2024 | 24.14 | 24.23 | 23.86 | 23.90 | 23.90 | 2,882,300 |
11 Apr 2024 | 24.39 | 24.43 | 24.11 | 24.35 | 24.35 | 4,704,200 |
10 Apr 2024 | 24.39 | 24.47 | 24.18 | 24.29 | 24.29 | 3,813,200 |
09 Apr 2024 | 24.90 | 24.94 | 24.66 | 24.85 | 24.85 | 3,558,200 |
08 Apr 2024 | 24.66 | 24.75 | 24.61 | 24.70 | 24.70 | 1,146,200 |
05 Apr 2024 | 24.48 | 24.65 | 24.37 | 24.56 | 24.56 | 2,634,000 |
04 Apr 2024 | 24.85 | 24.85 | 24.40 | 24.43 | 24.43 | 2,183,100 |
03 Apr 2024 | 24.29 | 24.59 | 24.29 | 24.57 | 24.57 | 2,314,200 |
02 Apr 2024 | 24.44 | 24.54 | 24.40 | 24.52 | 24.52 | 2,253,400 |
01 Apr 2024 | 24.66 | 24.74 | 24.47 | 24.58 | 24.58 | 2,192,900 |
28 Mar 2024 | 24.57 | 24.71 | 24.57 | 24.66 | 24.66 | 2,922,000 |
27 Mar 2024 | 24.43 | 24.67 | 24.43 | 24.66 | 24.66 | 1,383,200 |
26 Mar 2024 | 24.45 | 24.45 | 24.27 | 24.28 | 24.28 | 3,471,900 |
25 Mar 2024 | 24.38 | 24.52 | 24.36 | 24.36 | 24.36 | 1,645,400 |
22 Mar 2024 | 24.33 | 24.37 | 24.25 | 24.26 | 24.26 | 2,611,100 |
21 Mar 2024 | 24.50 | 24.54 | 24.41 | 24.42 | 24.42 | 1,192,900 |
20 Mar 2024 | 24.03 | 24.44 | 24.00 | 24.42 | 24.42 | 1,983,700 |
19 Mar 2024 | 23.99 | 24.16 | 23.95 | 24.12 | 24.12 | 1,479,500 |
18 Mar 2024 | 24.17 | 24.18 | 24.05 | 24.08 | 24.08 | 1,436,600 |
15 Mar 2024 | 24.09 | 24.10 | 23.94 | 24.03 | 24.03 | 2,238,000 |
14 Mar 2024 | 24.41 | 24.42 | 24.01 | 24.12 | 24.12 | 3,472,100 |
13 Mar 2024 | 24.49 | 24.65 | 24.49 | 24.59 | 24.59 | 4,396,100 |
12 Mar 2024 | 24.31 | 24.42 | 24.22 | 24.41 | 24.41 | 1,612,500 |
11 Mar 2024 | 24.30 | 24.43 | 24.25 | 24.41 | 24.41 | 2,327,800 |
08 Mar 2024 | 25.00 | 25.04 | 24.73 | 24.77 | 24.77 | 1,848,100 |
07 Mar 2024 | 24.77 | 24.81 | 24.71 | 24.76 | 24.76 | 1,784,200 |
06 Mar 2024 | 24.35 | 24.50 | 24.33 | 24.37 | 24.37 | 1,806,800 |
05 Mar 2024 | 24.02 | 24.12 | 23.88 | 23.95 | 23.95 | 1,491,100 |
04 Mar 2024 | 24.02 | 24.07 | 23.99 | 24.02 | 24.02 | 1,297,800 |
01 Mar 2024 | 24.01 | 24.20 | 23.90 | 24.19 | 24.19 | 1,630,500 |
29 Feb 2024 | 23.92 | 24.00 | 23.80 | 23.92 | 23.92 | 1,697,800 |
28 Feb 2024 | 23.66 | 23.73 | 23.65 | 23.71 | 23.71 | 1,473,600 |
27 Feb 2024 | 23.95 | 24.01 | 23.92 | 23.99 | 23.99 | 1,924,100 |
26 Feb 2024 | 23.89 | 23.91 | 23.76 | 23.83 | 23.83 | 1,443,300 |
23 Feb 2024 | 23.94 | 23.97 | 23.87 | 23.91 | 23.91 | 1,138,600 |
22 Feb 2024 | 23.75 | 23.88 | 23.71 | 23.86 | 23.86 | 1,695,800 |
21 Feb 2024 | 23.67 | 23.69 | 23.52 | 23.63 | 23.63 | 1,888,800 |
20 Feb 2024 | 23.89 | 23.91 | 23.68 | 23.75 | 23.75 | 2,050,200 |
16 Feb 2024 | 23.64 | 23.86 | 23.61 | 23.73 | 23.73 | 1,937,800 |
15 Feb 2024 | 23.54 | 23.76 | 23.54 | 23.75 | 23.75 | 3,283,000 |
14 Feb 2024 | 23.23 | 23.37 | 23.20 | 23.37 | 23.37 | 4,489,700 |
13 Feb 2024 | 23.13 | 23.14 | 22.81 | 22.98 | 22.98 | 3,438,600 |
12 Feb 2024 | 23.53 | 23.72 | 23.53 | 23.63 | 23.63 | 1,541,800 |
09 Feb 2024 | 23.58 | 23.66 | 23.48 | 23.65 | 23.65 | 1,832,000 |
08 Feb 2024 | 23.51 | 23.53 | 23.41 | 23.52 | 23.52 | 1,840,100 |
07 Feb 2024 | 23.55 | 23.59 | 23.48 | 23.55 | 23.55 | 2,331,700 |
06 Feb 2024 | 23.40 | 23.63 | 23.37 | 23.63 | 23.63 | 3,063,600 |
05 Feb 2024 | 23.41 | 23.42 | 23.21 | 23.36 | 23.36 | 2,695,000 |
02 Feb 2024 | 23.67 | 23.68 | 23.48 | 23.60 | 23.60 | 3,064,000 |
01 Feb 2024 | 23.48 | 23.75 | 23.45 | 23.74 | 23.74 | 3,476,600 |
31 Jan 2024 | 23.98 | 24.05 | 23.59 | 23.62 | 23.62 | 4,753,500 |
30 Jan 2024 | 23.71 | 23.81 | 23.60 | 23.80 | 23.80 | 2,710,900 |
29 Jan 2024 | 23.71 | 23.90 | 23.64 | 23.86 | 23.86 | 2,446,500 |
26 Jan 2024 | 23.72 | 23.78 | 23.63 | 23.69 | 23.69 | 2,636,100 |
25 Jan 2024 | 23.70 | 23.70 | 23.53 | 23.64 | 23.64 | 3,364,300 |
24 Jan 2024 | 23.80 | 23.81 | 23.49 | 23.50 | 23.50 | 4,093,700 |
23 Jan 2024 | 23.45 | 23.52 | 23.34 | 23.48 | 23.48 | 2,289,500 |
22 Jan 2024 | 23.30 | 23.42 | 23.22 | 23.28 | 23.28 | 2,336,800 |
19 Jan 2024 | 23.17 | 23.28 | 23.05 | 23.28 | 23.28 | 4,500,400 |
18 Jan 2024 | 22.94 | 23.07 | 22.89 | 23.06 | 23.06 | 3,269,800 |
17 Jan 2024 | 22.79 | 22.86 | 22.70 | 22.85 | 22.85 | 6,857,500 |
16 Jan 2024 | 23.21 | 23.25 | 23.02 | 23.10 | 23.10 | 4,221,900 |
12 Jan 2024 | 23.89 | 23.96 | 23.67 | 23.71 | 23.71 | 4,257,300 |
11 Jan 2024 | 23.70 | 23.74 | 23.37 | 23.66 | 23.66 | 2,986,600 |
10 Jan 2024 | 23.66 | 23.74 | 23.64 | 23.68 | 23.68 | 1,986,800 |
09 Jan 2024 | 23.75 | 23.79 | 23.68 | 23.72 | 23.72 | 1,937,200 |
08 Jan 2024 | 23.68 | 23.98 | 23.66 | 23.97 | 23.97 | 1,685,500 |
05 Jan 2024 | 23.72 | 24.05 | 23.69 | 23.80 | 23.80 | 2,114,200 |
04 Jan 2024 | 23.79 | 23.96 | 23.78 | 23.82 | 23.82 | 2,256,000 |
03 Jan 2024 | 23.83 | 24.00 | 23.74 | 23.90 | 23.90 | 2,369,100 |
02 Jan 2024 | 24.27 | 24.34 | 24.14 | 24.15 | 24.15 | 3,100,200 |
29 Dec 2023 | 24.36 | 24.47 | 24.24 | 24.34 | 24.34 | 2,594,100 |
28 Dec 2023 | 24.49 | 24.67 | 24.48 | 24.49 | 24.49 | 1,498,700 |
27 Dec 2023 | 24.44 | 24.57 | 24.42 | 24.56 | 24.56 | 1,996,400 |
26 Dec 2023 | 24.29 | 24.44 | 24.21 | 24.44 | 24.44 | 2,216,000 |
22 Dec 2023 | 24.29 | 24.33 | 24.18 | 24.24 | 24.24 | 2,369,900 |
21 Dec 2023 | 24.06 | 24.19 | 23.97 | 24.18 | 24.18 | 2,540,700 |
20 Dec 2023 | 24.09 | 24.16 | 23.70 | 23.70 | 23.70 | 2,448,600 |
20 Dec 2023 | 0.488 Dividend | |||||
19 Dec 2023 | 24.42 | 24.57 | 24.40 | 24.52 | 24.03 | 2,932,000 |
18 Dec 2023 | 24.10 | 24.14 | 23.98 | 24.00 | 23.52 | 1,975,000 |
15 Dec 2023 | 23.91 | 24.05 | 23.81 | 23.83 | 23.36 | 2,618,000 |
14 Dec 2023 | 23.90 | 24.09 | 23.86 | 23.99 | 23.51 | 3,358,100 |
13 Dec 2023 | 23.08 | 23.62 | 22.97 | 23.62 | 23.15 | 2,822,100 |
12 Dec 2023 | 22.82 | 22.87 | 22.72 | 22.87 | 22.41 | 1,504,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |