Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.20 | 25.31 | 24.91 | 25.06 | 25.06 | 1,184,209 |
02 May 2024 | 25.32 | 25.34 | 24.78 | 25.08 | 25.08 | 1,564,700 |
01 May 2024 | 24.71 | 25.19 | 24.59 | 24.86 | 24.86 | 1,072,800 |
30 Apr 2024 | 24.85 | 24.97 | 24.60 | 24.70 | 24.70 | 861,500 |
29 Apr 2024 | 24.75 | 25.06 | 24.74 | 25.00 | 25.00 | 1,481,700 |
26 Apr 2024 | 24.76 | 24.93 | 24.66 | 24.67 | 24.67 | 809,900 |
25 Apr 2024 | 24.67 | 24.81 | 24.42 | 24.80 | 24.80 | 759,100 |
24 Apr 2024 | 24.45 | 24.72 | 24.40 | 24.69 | 24.69 | 815,500 |
23 Apr 2024 | 24.22 | 24.62 | 24.18 | 24.50 | 24.50 | 925,600 |
22 Apr 2024 | 24.15 | 24.35 | 24.01 | 24.17 | 24.17 | 976,100 |
19 Apr 2024 | 23.63 | 24.06 | 23.63 | 24.01 | 24.01 | 1,106,600 |
18 Apr 2024 | 23.71 | 23.84 | 23.53 | 23.60 | 23.60 | 752,200 |
17 Apr 2024 | 23.77 | 23.86 | 23.45 | 23.56 | 23.56 | 1,529,800 |
16 Apr 2024 | 23.77 | 23.79 | 23.44 | 23.61 | 23.61 | 823,600 |
15 Apr 2024 | 24.44 | 24.52 | 23.77 | 23.83 | 23.83 | 1,020,200 |
12 Apr 2024 | 24.38 | 24.61 | 24.09 | 24.19 | 24.19 | 1,000,300 |
11 Apr 2024 | 24.71 | 24.71 | 24.25 | 24.45 | 24.45 | 1,107,000 |
10 Apr 2024 | 24.62 | 24.80 | 24.42 | 24.65 | 24.65 | 984,800 |
09 Apr 2024 | 25.19 | 25.30 | 25.01 | 25.07 | 25.07 | 1,130,600 |
08 Apr 2024 | 25.09 | 25.19 | 24.98 | 25.15 | 25.15 | 723,100 |
05 Apr 2024 | 24.79 | 25.05 | 24.70 | 24.98 | 24.98 | 1,196,100 |
04 Apr 2024 | 25.74 | 25.79 | 24.83 | 24.90 | 24.90 | 1,916,200 |
03 Apr 2024 | 25.30 | 25.66 | 25.25 | 25.61 | 25.61 | 2,116,100 |
02 Apr 2024 | 25.24 | 25.53 | 25.12 | 25.30 | 25.30 | 2,601,400 |
01 Apr 2024 | 25.17 | 25.49 | 25.07 | 25.45 | 25.45 | 2,744,300 |
28 Mar 2024 | 24.54 | 25.23 | 24.44 | 25.20 | 25.20 | 3,217,400 |
27 Mar 2024 | 23.82 | 24.59 | 23.75 | 24.50 | 24.50 | 2,026,000 |
26 Mar 2024 | 23.33 | 23.64 | 23.22 | 23.62 | 23.62 | 3,232,400 |
25 Mar 2024 | 23.06 | 23.24 | 22.99 | 23.22 | 23.22 | 921,000 |
22 Mar 2024 | 23.21 | 23.29 | 22.95 | 23.00 | 23.00 | 1,010,000 |
21 Mar 2024 | 22.93 | 23.18 | 22.85 | 23.14 | 23.14 | 963,300 |
20 Mar 2024 | 22.44 | 22.82 | 22.44 | 22.75 | 22.75 | 1,079,500 |
19 Mar 2024 | 22.27 | 22.55 | 22.20 | 22.55 | 22.55 | 1,251,100 |
18 Mar 2024 | 22.45 | 22.57 | 22.20 | 22.22 | 22.22 | 1,823,500 |
15 Mar 2024 | 22.50 | 22.87 | 22.45 | 22.47 | 22.47 | 2,662,600 |
14 Mar 2024 | 22.63 | 23.34 | 22.46 | 22.66 | 22.66 | 1,673,300 |
13 Mar 2024 | 22.84 | 23.03 | 22.46 | 22.48 | 22.48 | 1,802,900 |
13 Mar 2024 | 0.125 Dividend | |||||
12 Mar 2024 | 22.41 | 22.98 | 22.38 | 22.94 | 22.82 | 1,997,000 |
11 Mar 2024 | 22.53 | 22.67 | 22.38 | 22.44 | 22.32 | 1,249,800 |
08 Mar 2024 | 22.22 | 22.64 | 22.11 | 22.59 | 22.47 | 2,289,100 |
07 Mar 2024 | 22.03 | 22.22 | 21.97 | 22.15 | 22.03 | 979,700 |
06 Mar 2024 | 21.86 | 22.04 | 21.76 | 21.94 | 21.82 | 1,174,300 |
05 Mar 2024 | 21.79 | 22.13 | 21.60 | 21.71 | 21.59 | 882,600 |
04 Mar 2024 | 21.74 | 21.85 | 21.59 | 21.84 | 21.72 | 890,600 |
01 Mar 2024 | 21.66 | 21.74 | 21.51 | 21.67 | 21.55 | 951,600 |
29 Feb 2024 | 21.67 | 21.74 | 21.48 | 21.68 | 21.56 | 1,308,400 |
28 Feb 2024 | 21.39 | 21.61 | 21.36 | 21.51 | 21.39 | 853,500 |
27 Feb 2024 | 21.36 | 21.41 | 21.24 | 21.40 | 21.28 | 932,700 |
26 Feb 2024 | 21.21 | 21.28 | 21.06 | 21.22 | 21.10 | 968,100 |
23 Feb 2024 | 21.07 | 21.35 | 20.97 | 21.30 | 21.18 | 1,127,100 |
22 Feb 2024 | 20.97 | 21.06 | 20.78 | 21.05 | 20.94 | 901,700 |
21 Feb 2024 | 20.87 | 21.01 | 20.81 | 20.95 | 20.84 | 836,000 |
20 Feb 2024 | 20.78 | 21.02 | 20.71 | 20.86 | 20.75 | 1,140,800 |
16 Feb 2024 | 20.78 | 21.02 | 20.75 | 20.90 | 20.79 | 1,351,500 |
15 Feb 2024 | 20.86 | 21.03 | 20.72 | 20.85 | 20.74 | 1,125,500 |
14 Feb 2024 | 20.53 | 20.77 | 20.40 | 20.75 | 20.64 | 1,078,700 |
13 Feb 2024 | 20.30 | 20.45 | 20.14 | 20.35 | 20.24 | 1,829,400 |
12 Feb 2024 | 20.32 | 20.66 | 20.32 | 20.60 | 20.49 | 1,244,700 |
09 Feb 2024 | 19.86 | 20.44 | 19.86 | 20.36 | 20.25 | 2,141,100 |
08 Feb 2024 | 19.08 | 20.00 | 18.94 | 19.88 | 19.77 | 2,119,500 |
07 Feb 2024 | 19.57 | 19.72 | 19.45 | 19.66 | 19.55 | 926,000 |
06 Feb 2024 | 19.37 | 19.54 | 19.26 | 19.48 | 19.37 | 1,031,100 |
05 Feb 2024 | 19.57 | 19.60 | 19.35 | 19.38 | 19.27 | 1,221,700 |
02 Feb 2024 | 19.77 | 19.94 | 19.61 | 19.81 | 19.70 | 1,369,200 |
01 Feb 2024 | 19.56 | 19.95 | 19.53 | 19.95 | 19.84 | 764,600 |
31 Jan 2024 | 19.75 | 19.85 | 19.51 | 19.51 | 19.40 | 1,136,800 |
30 Jan 2024 | 19.42 | 19.76 | 19.42 | 19.70 | 19.59 | 617,200 |
29 Jan 2024 | 19.44 | 19.61 | 19.35 | 19.57 | 19.46 | 677,900 |
26 Jan 2024 | 19.57 | 19.67 | 19.37 | 19.45 | 19.34 | 1,073,600 |
25 Jan 2024 | 19.16 | 19.46 | 19.14 | 19.45 | 19.34 | 1,043,200 |
24 Jan 2024 | 19.15 | 19.16 | 18.88 | 18.94 | 18.84 | 1,158,100 |
23 Jan 2024 | 19.30 | 19.34 | 18.88 | 18.97 | 18.87 | 861,700 |
22 Jan 2024 | 19.11 | 19.24 | 19.05 | 19.20 | 19.10 | 694,000 |
19 Jan 2024 | 19.00 | 19.09 | 18.79 | 19.01 | 18.91 | 1,001,200 |
18 Jan 2024 | 18.97 | 19.01 | 18.88 | 18.98 | 18.88 | 809,100 |
17 Jan 2024 | 18.91 | 19.02 | 18.85 | 18.94 | 18.84 | 909,600 |
16 Jan 2024 | 19.36 | 19.38 | 19.08 | 19.10 | 19.00 | 903,800 |
12 Jan 2024 | 19.67 | 19.72 | 19.42 | 19.49 | 19.38 | 788,400 |
11 Jan 2024 | 19.47 | 19.60 | 19.29 | 19.54 | 19.43 | 1,540,400 |
10 Jan 2024 | 19.63 | 19.65 | 19.47 | 19.59 | 19.48 | 698,000 |
09 Jan 2024 | 19.70 | 19.70 | 19.55 | 19.66 | 19.55 | 625,900 |
08 Jan 2024 | 19.48 | 19.79 | 19.43 | 19.79 | 19.68 | 1,068,700 |
05 Jan 2024 | 19.35 | 19.63 | 19.29 | 19.52 | 19.41 | 1,824,100 |
04 Jan 2024 | 19.43 | 19.62 | 19.36 | 19.39 | 19.28 | 1,125,700 |
03 Jan 2024 | 19.56 | 19.62 | 19.39 | 19.53 | 19.42 | 1,120,100 |
02 Jan 2024 | 19.70 | 19.84 | 19.58 | 19.71 | 19.60 | 1,230,000 |
29 Dec 2023 | 19.77 | 19.86 | 19.71 | 19.80 | 19.69 | 645,400 |
28 Dec 2023 | 19.80 | 19.99 | 19.80 | 19.85 | 19.74 | 643,200 |
27 Dec 2023 | 20.04 | 20.09 | 19.82 | 19.86 | 19.75 | 627,500 |
26 Dec 2023 | 19.82 | 20.09 | 19.78 | 20.04 | 19.93 | 654,900 |
22 Dec 2023 | 19.84 | 19.98 | 19.75 | 19.81 | 19.70 | 637,400 |
21 Dec 2023 | 19.73 | 19.91 | 19.57 | 19.70 | 19.59 | 923,900 |
20 Dec 2023 | 19.88 | 20.01 | 19.65 | 19.65 | 19.54 | 1,162,900 |
19 Dec 2023 | 19.60 | 19.93 | 19.60 | 19.89 | 19.78 | 1,131,100 |
18 Dec 2023 | 19.62 | 19.62 | 19.36 | 19.54 | 19.43 | 1,972,100 |
15 Dec 2023 | 19.78 | 19.80 | 19.53 | 19.59 | 19.48 | 2,822,800 |
14 Dec 2023 | 20.02 | 20.28 | 19.80 | 19.84 | 19.73 | 1,259,100 |
13 Dec 2023 | 19.21 | 19.89 | 19.14 | 19.88 | 19.77 | 1,294,300 |
13 Dec 2023 | 0.125 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |