Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.27 | 24.41 | 24.13 | 24.41 | 24.41 | 845,300 |
01 May 2024 | 23.91 | 24.52 | 23.81 | 24.04 | 24.04 | 843,700 |
30 Apr 2024 | 23.92 | 24.05 | 23.68 | 23.68 | 23.68 | 851,400 |
29 Apr 2024 | 24.42 | 24.53 | 24.04 | 24.10 | 24.10 | 658,400 |
26 Apr 2024 | 24.47 | 24.72 | 24.31 | 24.42 | 24.42 | 686,400 |
25 Apr 2024 | 24.66 | 24.66 | 24.29 | 24.52 | 24.52 | 820,300 |
24 Apr 2024 | 24.40 | 24.82 | 24.28 | 24.80 | 24.80 | 891,200 |
23 Apr 2024 | 24.25 | 24.88 | 24.21 | 24.69 | 24.69 | 1,054,800 |
22 Apr 2024 | 24.04 | 24.40 | 23.90 | 24.30 | 24.30 | 1,134,700 |
19 Apr 2024 | 23.16 | 24.03 | 23.16 | 24.01 | 24.01 | 1,595,300 |
18 Apr 2024 | 23.52 | 23.52 | 22.51 | 23.22 | 23.22 | 1,713,100 |
17 Apr 2024 | 22.63 | 22.82 | 22.41 | 22.43 | 22.43 | 1,117,900 |
16 Apr 2024 | 22.64 | 22.69 | 22.38 | 22.40 | 22.40 | 706,200 |
15 Apr 2024 | 22.97 | 23.25 | 22.63 | 22.84 | 22.84 | 919,700 |
12 Apr 2024 | 22.88 | 23.18 | 22.84 | 22.93 | 22.93 | 955,900 |
11 Apr 2024 | 23.08 | 23.40 | 22.85 | 23.22 | 23.22 | 1,118,900 |
10 Apr 2024 | 23.73 | 23.78 | 22.81 | 22.96 | 22.96 | 1,157,100 |
09 Apr 2024 | 24.10 | 24.24 | 23.96 | 24.23 | 24.23 | 539,800 |
08 Apr 2024 | 23.82 | 24.10 | 23.80 | 24.00 | 24.00 | 638,700 |
05 Apr 2024 | 23.60 | 23.88 | 23.57 | 23.77 | 23.77 | 637,300 |
04 Apr 2024 | 23.96 | 24.09 | 23.60 | 23.69 | 23.69 | 820,500 |
03 Apr 2024 | 23.61 | 23.95 | 23.54 | 23.62 | 23.62 | 795,500 |
02 Apr 2024 | 23.89 | 24.03 | 23.65 | 23.77 | 23.77 | 928,000 |
01 Apr 2024 | 24.66 | 24.66 | 24.01 | 24.10 | 24.10 | 765,300 |
28 Mar 2024 | 24.54 | 24.67 | 24.33 | 24.57 | 24.57 | 1,346,600 |
27 Mar 2024 | 23.76 | 24.57 | 23.66 | 24.54 | 24.54 | 1,302,400 |
26 Mar 2024 | 23.77 | 23.77 | 23.53 | 23.67 | 23.67 | 823,400 |
25 Mar 2024 | 23.38 | 23.63 | 23.35 | 23.63 | 23.63 | 950,100 |
22 Mar 2024 | 23.79 | 23.86 | 23.32 | 23.39 | 23.39 | 693,400 |
21 Mar 2024 | 23.89 | 24.05 | 23.68 | 23.74 | 23.74 | 1,291,500 |
20 Mar 2024 | 22.98 | 23.88 | 22.93 | 23.72 | 23.72 | 927,900 |
19 Mar 2024 | 22.97 | 23.26 | 22.92 | 23.07 | 23.07 | 718,600 |
18 Mar 2024 | 23.36 | 23.42 | 22.97 | 22.99 | 22.99 | 1,042,400 |
15 Mar 2024 | 23.10 | 23.55 | 23.10 | 23.29 | 23.29 | 2,626,100 |
14 Mar 2024 | 23.61 | 23.70 | 23.06 | 23.19 | 23.19 | 949,500 |
13 Mar 2024 | 23.72 | 23.97 | 23.64 | 23.72 | 23.72 | 735,400 |
12 Mar 2024 | 23.83 | 24.05 | 23.68 | 23.78 | 23.78 | 686,400 |
11 Mar 2024 | 23.88 | 24.11 | 23.84 | 23.99 | 23.99 | 676,800 |
08 Mar 2024 | 24.23 | 24.25 | 23.89 | 23.96 | 23.96 | 635,500 |
07 Mar 2024 | 24.19 | 24.32 | 23.79 | 23.89 | 23.89 | 807,200 |
06 Mar 2024 | 23.99 | 24.29 | 23.55 | 23.93 | 23.93 | 1,262,000 |
05 Mar 2024 | 22.98 | 24.10 | 22.98 | 24.06 | 24.06 | 1,182,500 |
04 Mar 2024 | 23.45 | 23.67 | 23.12 | 23.13 | 23.13 | 1,080,500 |
01 Mar 2024 | 23.32 | 23.41 | 22.92 | 23.34 | 23.34 | 763,700 |
29 Feb 2024 | 23.62 | 23.85 | 23.28 | 23.46 | 23.46 | 844,300 |
28 Feb 2024 | 23.33 | 23.51 | 23.20 | 23.22 | 23.22 | 632,900 |
27 Feb 2024 | 23.59 | 23.69 | 23.35 | 23.57 | 23.57 | 810,000 |
26 Feb 2024 | 23.20 | 23.59 | 23.20 | 23.43 | 23.43 | 768,600 |
23 Feb 2024 | 23.36 | 23.73 | 23.20 | 23.42 | 23.42 | 761,100 |
22 Feb 2024 | 23.31 | 23.45 | 23.14 | 23.40 | 23.40 | 1,138,400 |
21 Feb 2024 | 23.39 | 23.46 | 23.21 | 23.38 | 23.38 | 1,062,800 |
20 Feb 2024 | 23.35 | 23.69 | 23.30 | 23.47 | 23.47 | 776,700 |
16 Feb 2024 | 23.76 | 23.94 | 23.59 | 23.67 | 23.67 | 860,600 |
15 Feb 2024 | 23.43 | 24.17 | 23.43 | 24.06 | 24.06 | 1,155,900 |
14 Feb 2024 | 23.10 | 23.34 | 22.86 | 23.30 | 23.30 | 992,000 |
13 Feb 2024 | 23.10 | 23.25 | 22.46 | 22.78 | 22.78 | 1,607,400 |
13 Feb 2024 | 0.18 Dividend | |||||
12 Feb 2024 | 23.70 | 24.25 | 23.68 | 24.00 | 23.82 | 954,000 |
09 Feb 2024 | 23.41 | 23.74 | 23.15 | 23.70 | 23.52 | 1,026,700 |
08 Feb 2024 | 23.12 | 23.44 | 23.12 | 23.39 | 23.21 | 1,000,900 |
07 Feb 2024 | 23.12 | 23.42 | 22.58 | 23.22 | 23.05 | 1,105,700 |
06 Feb 2024 | 23.09 | 23.25 | 22.95 | 23.05 | 22.88 | 1,291,600 |
05 Feb 2024 | 22.92 | 23.09 | 22.64 | 22.94 | 22.77 | 968,900 |
02 Feb 2024 | 22.76 | 23.35 | 22.73 | 23.21 | 23.04 | 1,067,600 |
01 Feb 2024 | 23.53 | 23.66 | 22.42 | 23.22 | 23.05 | 1,733,000 |
31 Jan 2024 | 24.08 | 24.33 | 23.39 | 23.44 | 23.26 | 1,349,700 |
30 Jan 2024 | 24.75 | 24.96 | 24.54 | 24.54 | 24.36 | 822,300 |
29 Jan 2024 | 24.62 | 24.86 | 24.52 | 24.84 | 24.65 | 624,600 |
26 Jan 2024 | 24.83 | 25.03 | 24.60 | 24.64 | 24.46 | 727,000 |
25 Jan 2024 | 25.00 | 25.18 | 24.39 | 24.62 | 24.44 | 822,800 |
24 Jan 2024 | 24.95 | 25.09 | 24.72 | 24.83 | 24.64 | 829,800 |
23 Jan 2024 | 25.28 | 25.34 | 24.76 | 24.77 | 24.58 | 985,200 |
22 Jan 2024 | 24.75 | 25.12 | 24.64 | 25.09 | 24.90 | 1,043,400 |
19 Jan 2024 | 23.84 | 24.61 | 23.63 | 24.61 | 24.43 | 1,328,800 |
18 Jan 2024 | 23.00 | 23.76 | 23.00 | 23.69 | 23.51 | 1,255,100 |
17 Jan 2024 | 22.75 | 23.14 | 22.71 | 23.09 | 22.92 | 1,150,300 |
16 Jan 2024 | 23.46 | 23.52 | 23.09 | 23.10 | 22.93 | 1,012,700 |
12 Jan 2024 | 24.25 | 24.34 | 23.52 | 23.63 | 23.45 | 822,300 |
11 Jan 2024 | 24.00 | 24.08 | 23.58 | 23.98 | 23.80 | 1,007,900 |
10 Jan 2024 | 24.15 | 24.27 | 24.00 | 24.22 | 24.04 | 798,200 |
09 Jan 2024 | 24.51 | 24.51 | 24.14 | 24.24 | 24.06 | 598,000 |
08 Jan 2024 | 24.28 | 24.57 | 24.16 | 24.56 | 24.38 | 770,500 |
05 Jan 2024 | 24.24 | 24.69 | 24.22 | 24.33 | 24.15 | 998,200 |
04 Jan 2024 | 24.58 | 24.70 | 24.37 | 24.41 | 24.23 | 1,326,400 |
03 Jan 2024 | 25.11 | 25.16 | 24.47 | 24.47 | 24.29 | 1,173,800 |
02 Jan 2024 | 25.07 | 25.56 | 25.00 | 25.33 | 25.14 | 1,018,100 |
29 Dec 2023 | 25.56 | 25.63 | 25.32 | 25.33 | 25.14 | 750,600 |
28 Dec 2023 | 25.58 | 25.78 | 25.56 | 25.67 | 25.48 | 711,800 |
27 Dec 2023 | 25.74 | 25.79 | 25.54 | 25.69 | 25.50 | 698,300 |
26 Dec 2023 | 25.39 | 25.75 | 25.30 | 25.64 | 25.45 | 1,028,800 |
22 Dec 2023 | 25.36 | 25.63 | 25.25 | 25.37 | 25.18 | 1,180,200 |
21 Dec 2023 | 25.25 | 25.34 | 24.95 | 25.26 | 25.07 | 873,400 |
20 Dec 2023 | 25.50 | 25.80 | 25.02 | 25.03 | 24.84 | 1,493,500 |
19 Dec 2023 | 25.19 | 25.54 | 25.11 | 25.44 | 25.25 | 1,381,900 |
18 Dec 2023 | 25.20 | 25.23 | 24.85 | 25.01 | 24.82 | 1,262,900 |
15 Dec 2023 | 25.23 | 25.44 | 24.88 | 24.99 | 24.80 | 2,992,000 |
14 Dec 2023 | 24.90 | 25.57 | 24.82 | 25.36 | 25.17 | 3,382,600 |
13 Dec 2023 | 23.69 | 24.76 | 23.64 | 24.72 | 24.53 | 2,224,800 |
12 Dec 2023 | 23.74 | 23.86 | 23.61 | 23.78 | 23.60 | 878,800 |
11 Dec 2023 | 23.57 | 23.84 | 23.37 | 23.80 | 23.62 | 781,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |