Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 22.98 | 23.52 | 22.85 | 22.92 | 22.92 | 1,374,900 |
30 Apr 2024 | 23.03 | 23.46 | 22.88 | 22.94 | 22.94 | 1,613,400 |
29 Apr 2024 | 23.11 | 23.42 | 23.11 | 23.28 | 23.28 | 1,217,700 |
26 Apr 2024 | 22.66 | 23.45 | 22.66 | 22.86 | 22.86 | 2,938,200 |
25 Apr 2024 | 22.78 | 23.07 | 22.61 | 23.04 | 23.04 | 1,839,100 |
24 Apr 2024 | 22.52 | 23.14 | 22.44 | 23.12 | 23.12 | 1,364,100 |
23 Apr 2024 | 22.37 | 22.88 | 22.32 | 22.70 | 22.70 | 1,419,700 |
22 Apr 2024 | 22.21 | 22.51 | 22.05 | 22.38 | 22.38 | 1,123,700 |
19 Apr 2024 | 22.06 | 22.36 | 21.99 | 22.17 | 22.17 | 926,300 |
18 Apr 2024 | 22.08 | 22.13 | 21.77 | 22.04 | 22.04 | 740,500 |
17 Apr 2024 | 21.79 | 22.20 | 21.72 | 21.90 | 21.90 | 1,078,400 |
16 Apr 2024 | 21.87 | 21.99 | 21.58 | 21.74 | 21.74 | 993,400 |
15 Apr 2024 | 22.56 | 22.66 | 21.96 | 22.07 | 22.07 | 1,202,400 |
12 Apr 2024 | 22.72 | 22.79 | 22.33 | 22.49 | 22.49 | 1,324,700 |
11 Apr 2024 | 22.74 | 22.95 | 22.47 | 22.81 | 22.81 | 1,413,800 |
10 Apr 2024 | 22.69 | 22.80 | 22.29 | 22.50 | 22.50 | 1,435,000 |
09 Apr 2024 | 23.23 | 23.70 | 23.20 | 23.61 | 23.61 | 1,199,000 |
08 Apr 2024 | 22.90 | 23.21 | 22.79 | 23.18 | 23.18 | 912,000 |
05 Apr 2024 | 22.43 | 22.72 | 22.39 | 22.56 | 22.56 | 987,600 |
04 Apr 2024 | 22.98 | 23.13 | 22.50 | 22.61 | 22.61 | 1,338,200 |
03 Apr 2024 | 22.39 | 22.76 | 22.39 | 22.71 | 22.71 | 1,155,100 |
03 Apr 2024 | 0.32 Dividend | |||||
02 Apr 2024 | 22.80 | 22.93 | 22.55 | 22.84 | 22.52 | 1,447,000 |
01 Apr 2024 | 24.14 | 24.14 | 23.14 | 23.15 | 22.83 | 1,395,000 |
28 Mar 2024 | 23.65 | 24.09 | 23.65 | 24.04 | 23.70 | 1,222,700 |
27 Mar 2024 | 23.14 | 23.77 | 22.95 | 23.57 | 23.24 | 2,002,500 |
26 Mar 2024 | 23.26 | 23.26 | 22.79 | 22.81 | 22.49 | 1,785,300 |
25 Mar 2024 | 23.07 | 23.32 | 23.02 | 23.15 | 22.83 | 1,864,800 |
22 Mar 2024 | 23.90 | 23.94 | 22.93 | 23.02 | 22.70 | 2,004,900 |
21 Mar 2024 | 24.00 | 24.33 | 23.61 | 23.84 | 23.51 | 2,576,200 |
20 Mar 2024 | 22.95 | 23.87 | 22.89 | 23.76 | 23.43 | 1,402,600 |
19 Mar 2024 | 23.09 | 23.34 | 22.91 | 23.11 | 22.79 | 1,324,300 |
18 Mar 2024 | 23.30 | 23.36 | 23.10 | 23.20 | 22.87 | 1,135,400 |
15 Mar 2024 | 22.78 | 23.25 | 22.78 | 23.23 | 22.90 | 2,257,300 |
14 Mar 2024 | 23.31 | 23.35 | 22.69 | 23.02 | 22.70 | 1,136,700 |
13 Mar 2024 | 23.25 | 23.68 | 23.25 | 23.50 | 23.17 | 1,122,600 |
12 Mar 2024 | 23.47 | 23.81 | 23.22 | 23.32 | 22.99 | 1,735,100 |
11 Mar 2024 | 23.53 | 23.78 | 23.39 | 23.59 | 23.26 | 1,254,800 |
08 Mar 2024 | 23.95 | 24.25 | 23.69 | 23.71 | 23.38 | 1,481,100 |
07 Mar 2024 | 23.92 | 24.12 | 23.41 | 23.63 | 23.30 | 1,133,200 |
06 Mar 2024 | 23.91 | 24.02 | 23.58 | 23.72 | 23.39 | 2,954,800 |
05 Mar 2024 | 23.24 | 24.02 | 23.15 | 23.74 | 23.41 | 1,723,500 |
04 Mar 2024 | 23.28 | 23.50 | 22.82 | 23.44 | 23.11 | 955,700 |
01 Mar 2024 | 22.74 | 23.44 | 22.60 | 23.27 | 22.94 | 2,959,000 |
29 Feb 2024 | 22.91 | 23.26 | 22.61 | 22.81 | 22.49 | 3,421,800 |
28 Feb 2024 | 22.62 | 23.06 | 22.59 | 22.63 | 22.31 | 1,743,900 |
27 Feb 2024 | 22.84 | 23.04 | 22.66 | 22.84 | 22.52 | 1,408,600 |
26 Feb 2024 | 22.73 | 22.88 | 22.50 | 22.58 | 22.26 | 1,451,800 |
23 Feb 2024 | 23.09 | 23.13 | 22.80 | 22.84 | 22.52 | 1,042,900 |
22 Feb 2024 | 23.57 | 23.58 | 23.08 | 23.10 | 22.78 | 1,377,300 |
21 Feb 2024 | 23.19 | 23.50 | 23.13 | 23.50 | 23.17 | 1,129,000 |
20 Feb 2024 | 23.19 | 23.37 | 23.04 | 23.35 | 23.02 | 822,000 |
16 Feb 2024 | 23.20 | 23.90 | 23.05 | 23.61 | 23.28 | 1,708,600 |
15 Feb 2024 | 22.83 | 23.71 | 22.71 | 23.66 | 23.33 | 1,250,900 |
14 Feb 2024 | 22.70 | 22.78 | 22.43 | 22.60 | 22.28 | 1,447,600 |
13 Feb 2024 | 22.77 | 22.89 | 22.17 | 22.40 | 22.09 | 2,455,700 |
12 Feb 2024 | 23.02 | 23.84 | 23.02 | 23.73 | 23.40 | 1,756,600 |
09 Feb 2024 | 22.86 | 23.15 | 22.79 | 22.88 | 22.56 | 1,995,900 |
08 Feb 2024 | 22.30 | 23.12 | 22.07 | 22.90 | 22.58 | 3,902,200 |
07 Feb 2024 | 21.90 | 22.09 | 21.60 | 21.97 | 21.66 | 2,833,000 |
06 Feb 2024 | 21.79 | 22.15 | 21.66 | 21.84 | 21.53 | 2,706,900 |
05 Feb 2024 | 21.95 | 22.13 | 21.68 | 21.87 | 21.56 | 1,152,300 |
02 Feb 2024 | 22.40 | 22.49 | 22.19 | 22.36 | 22.05 | 1,958,700 |
01 Feb 2024 | 22.93 | 22.93 | 22.26 | 22.86 | 22.54 | 2,762,200 |
31 Jan 2024 | 23.54 | 23.62 | 22.79 | 22.91 | 22.59 | 1,966,300 |
30 Jan 2024 | 23.38 | 23.67 | 23.20 | 23.58 | 23.25 | 1,880,100 |
29 Jan 2024 | 23.20 | 23.65 | 23.08 | 23.57 | 23.24 | 912,500 |
26 Jan 2024 | 23.28 | 23.45 | 23.16 | 23.20 | 22.87 | 803,000 |
25 Jan 2024 | 23.38 | 23.47 | 23.00 | 23.21 | 22.88 | 1,072,000 |
24 Jan 2024 | 23.63 | 23.63 | 22.86 | 22.95 | 22.63 | 1,714,900 |
23 Jan 2024 | 23.90 | 24.05 | 23.15 | 23.21 | 22.88 | 1,767,600 |
22 Jan 2024 | 23.61 | 23.79 | 23.48 | 23.65 | 23.32 | 1,101,600 |
19 Jan 2024 | 23.13 | 23.52 | 22.83 | 23.42 | 23.09 | 1,069,400 |
18 Jan 2024 | 23.01 | 23.10 | 22.55 | 22.92 | 22.60 | 1,537,500 |
17 Jan 2024 | 23.01 | 23.32 | 22.43 | 22.90 | 22.58 | 1,665,900 |
16 Jan 2024 | 23.68 | 23.79 | 23.42 | 23.62 | 23.29 | 1,175,100 |
12 Jan 2024 | 24.32 | 24.47 | 24.00 | 24.02 | 23.68 | 745,400 |
11 Jan 2024 | 24.42 | 24.51 | 23.81 | 23.97 | 23.63 | 1,238,000 |
10 Jan 2024 | 24.51 | 24.83 | 24.46 | 24.59 | 24.25 | 945,700 |
09 Jan 2024 | 24.21 | 24.58 | 24.00 | 24.47 | 24.13 | 1,424,600 |
08 Jan 2024 | 24.28 | 24.62 | 24.17 | 24.53 | 24.19 | 1,156,900 |
05 Jan 2024 | 23.64 | 24.61 | 23.45 | 24.39 | 24.05 | 3,137,100 |
04 Jan 2024 | 23.76 | 24.15 | 23.64 | 23.87 | 23.54 | 1,112,500 |
03 Jan 2024 | 23.98 | 24.38 | 23.65 | 23.88 | 23.55 | 4,033,000 |
03 Jan 2024 | 0.32 Dividend | |||||
02 Jan 2024 | 24.38 | 24.97 | 24.30 | 24.71 | 24.05 | 1,321,600 |
29 Dec 2023 | 24.55 | 24.65 | 24.35 | 24.35 | 23.70 | 1,326,900 |
28 Dec 2023 | 24.36 | 24.76 | 24.36 | 24.74 | 24.08 | 1,125,700 |
27 Dec 2023 | 24.50 | 24.60 | 24.30 | 24.55 | 23.89 | 1,107,900 |
26 Dec 2023 | 24.15 | 24.58 | 23.97 | 24.49 | 23.83 | 664,600 |
22 Dec 2023 | 24.23 | 24.51 | 23.83 | 24.00 | 23.36 | 786,300 |
21 Dec 2023 | 24.19 | 24.23 | 23.68 | 24.04 | 23.40 | 1,280,300 |
20 Dec 2023 | 24.04 | 24.76 | 23.88 | 23.90 | 23.26 | 1,474,500 |
19 Dec 2023 | 24.19 | 24.29 | 23.97 | 24.03 | 23.39 | 1,807,200 |
18 Dec 2023 | 24.33 | 24.33 | 23.79 | 24.00 | 23.36 | 1,407,300 |
15 Dec 2023 | 24.73 | 24.96 | 24.01 | 24.17 | 23.52 | 3,228,800 |
14 Dec 2023 | 24.53 | 25.19 | 24.37 | 24.80 | 24.14 | 2,221,700 |
13 Dec 2023 | 22.43 | 23.87 | 22.33 | 23.66 | 23.03 | 1,881,800 |
12 Dec 2023 | 22.47 | 22.53 | 22.22 | 22.45 | 21.85 | 2,132,700 |
11 Dec 2023 | 22.30 | 22.64 | 22.27 | 22.52 | 21.92 | 1,632,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |