Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 20.31 | 20.49 | 20.13 | 20.25 | 20.25 | 7,196,956 |
03 May 2024 | 20.17 | 20.47 | 19.86 | 20.01 | 20.01 | 3,050,838 |
02 May 2024 | 20.86 | 20.88 | 19.90 | 20.00 | 20.00 | 6,707,590 |
01 May 2024 | 21.17 | 20.88 | 20.88 | 20.88 | 20.88 | 119,152 |
30 Apr 2024 | 22.92 | 23.18 | 20.84 | 21.41 | 21.41 | 4,109,446 |
29 Apr 2024 | 23.32 | 23.41 | 22.92 | 23.02 | 23.02 | 31,948,800 |
26 Apr 2024 | 23.19 | 23.39 | 22.75 | 23.16 | 23.16 | 1,072,722 |
25 Apr 2024 | 23.27 | 23.58 | 22.77 | 22.91 | 22.91 | 9,043,237 |
24 Apr 2024 | 23.50 | 23.58 | 23.19 | 23.33 | 23.33 | 21,939,700 |
23 Apr 2024 | 23.16 | 23.73 | 23.01 | 23.31 | 23.31 | 10,201,810 |
22 Apr 2024 | 23.08 | 23.32 | 22.54 | 23.02 | 23.02 | 4,504,377 |
22 Apr 2024 | 1.54845 Dividend | |||||
19 Apr 2024 | 23.96 | 24.49 | 23.75 | 24.22 | 22.67 | 6,997,838 |
18 Apr 2024 | 24.34 | 24.48 | 24.09 | 24.35 | 22.79 | 2,999,586 |
17 Apr 2024 | 24.36 | 24.51 | 24.10 | 24.39 | 22.83 | 11,001,150 |
16 Apr 2024 | 24.43 | 25.14 | 24.04 | 24.25 | 22.70 | 15,683,480 |
15 Apr 2024 | 24.66 | 25.44 | 24.28 | 25.09 | 23.49 | 4,301,869 |
12 Apr 2024 | 25.35 | 25.53 | 24.24 | 24.39 | 22.83 | 2,673,484 |
11 Apr 2024 | 25.07 | 25.38 | 24.91 | 25.30 | 23.68 | 1,346,725 |
10 Apr 2024 | 25.34 | 25.59 | 24.92 | 25.31 | 23.69 | 15,862,470 |
09 Apr 2024 | 24.83 | 25.35 | 24.67 | 25.01 | 23.41 | 7,621,199 |
08 Apr 2024 | 24.61 | 25.00 | 24.44 | 24.88 | 23.29 | 41,568,330 |
05 Apr 2024 | 24.48 | 24.71 | 24.35 | 24.57 | 23.00 | 17,308,870 |
04 Apr 2024 | 25.04 | 25.40 | 24.86 | 25.06 | 23.46 | 1,845,148 |
03 Apr 2024 | 25.45 | 25.50 | 24.63 | 24.94 | 23.34 | 2,631,628 |
02 Apr 2024 | 26.32 | 26.40 | 25.42 | 26.10 | 24.43 | 8,247,073 |
28 Mar 2024 | 26.75 | 26.87 | 26.25 | 26.43 | 24.74 | 4,205,087 |
27 Mar 2024 | 26.54 | 26.79 | 26.42 | 26.68 | 24.97 | 1,539,291 |
26 Mar 2024 | 27.19 | 27.34 | 26.34 | 26.70 | 25.00 | 3,197,196 |
25 Mar 2024 | 26.95 | 27.18 | 26.85 | 27.09 | 25.35 | 1,780,600 |
22 Mar 2024 | 26.83 | 27.56 | 26.41 | 26.96 | 25.24 | 2,051,143 |
21 Mar 2024 | 27.03 | 27.18 | 26.60 | 26.93 | 25.21 | 5,374,146 |
20 Mar 2024 | 26.61 | 27.43 | 26.42 | 26.60 | 24.89 | 1,353,194 |
19 Mar 2024 | 26.18 | 26.62 | 26.00 | 26.32 | 24.64 | 1,815,013 |
18 Mar 2024 | 26.20 | 26.50 | 25.87 | 26.36 | 24.67 | 1,970,205 |
15 Mar 2024 | 25.51 | 26.13 | 25.22 | 25.78 | 24.13 | 1,408,391 |
14 Mar 2024 | 25.46 | 25.62 | 25.18 | 25.36 | 23.74 | 1,803,571 |
13 Mar 2024 | 25.77 | 25.95 | 25.41 | 25.43 | 23.80 | 5,142,071 |
12 Mar 2024 | 25.35 | 25.85 | 25.13 | 25.25 | 23.64 | 1,239,058 |
11 Mar 2024 | 24.79 | 25.36 | 24.67 | 24.74 | 23.16 | 7,280,888 |
08 Mar 2024 | 25.15 | 25.34 | 25.01 | 25.12 | 23.51 | 8,580,503 |
07 Mar 2024 | 24.76 | 25.25 | 24.65 | 24.94 | 23.35 | 3,075,824 |
06 Mar 2024 | 24.86 | 25.00 | 24.58 | 24.89 | 23.30 | 3,056,783 |
05 Mar 2024 | 24.48 | 24.77 | 24.28 | 24.47 | 22.90 | 2,357,190 |
04 Mar 2024 | 24.36 | 24.66 | 24.29 | 24.58 | 23.01 | 2,631,562 |
01 Mar 2024 | 24.49 | 24.64 | 23.99 | 24.48 | 22.91 | 832,488 |
29 Feb 2024 | 24.34 | 24.38 | 24.13 | 24.13 | 22.59 | 4,558,351 |
28 Feb 2024 | 24.03 | 24.44 | 23.89 | 24.36 | 22.80 | 2,408,249 |
27 Feb 2024 | 24.11 | 24.45 | 24.00 | 24.16 | 22.62 | 2,413,640 |
26 Feb 2024 | 24.65 | 24.81 | 24.01 | 24.09 | 22.55 | 3,609,811 |
23 Feb 2024 | 24.25 | 24.69 | 24.20 | 24.55 | 22.98 | 1,971,252 |
22 Feb 2024 | 23.93 | 24.54 | 23.40 | 24.15 | 22.60 | 2,976,057 |
21 Feb 2024 | 23.53 | 23.68 | 23.25 | 23.60 | 22.09 | 2,067,887 |
20 Feb 2024 | 23.68 | 23.81 | 23.30 | 23.33 | 21.84 | 6,275,020 |
19 Feb 2024 | 23.72 | 23.92 | 23.58 | 23.72 | 22.21 | 3,681,384 |
16 Feb 2024 | 24.23 | 24.45 | 23.73 | 24.13 | 22.59 | 3,265,047 |
15 Feb 2024 | 22.74 | 23.92 | 22.66 | 23.62 | 22.11 | 5,065,961 |
14 Feb 2024 | 22.39 | 22.58 | 22.31 | 22.45 | 21.02 | 1,482,553 |
13 Feb 2024 | 22.68 | 22.82 | 22.36 | 22.48 | 21.04 | 2,834,942 |
12 Feb 2024 | 22.50 | 22.81 | 22.33 | 22.63 | 21.19 | 2,170,794 |
09 Feb 2024 | 22.30 | 22.57 | 22.00 | 22.45 | 21.01 | 2,080,218 |
08 Feb 2024 | 21.85 | 22.32 | 21.54 | 22.13 | 20.72 | 3,157,414 |
07 Feb 2024 | 21.54 | 22.08 | 21.32 | 21.67 | 20.28 | 2,547,014 |
06 Feb 2024 | 21.23 | 21.45 | 21.10 | 21.41 | 20.04 | 1,796,930 |
05 Feb 2024 | 21.35 | 21.44 | 20.83 | 21.03 | 19.69 | 2,725,032 |
02 Feb 2024 | 20.96 | 21.41 | 20.91 | 21.26 | 19.90 | 5,442,128 |
01 Feb 2024 | 20.36 | 20.88 | 20.26 | 20.74 | 19.41 | 1,311,527 |
31 Jan 2024 | 20.23 | 20.56 | 20.19 | 20.50 | 19.19 | 1,886,235 |
30 Jan 2024 | 19.59 | 20.35 | 19.41 | 20.23 | 18.94 | 4,347,312 |
29 Jan 2024 | 19.53 | 19.57 | 19.29 | 19.47 | 18.23 | 2,464,477 |
26 Jan 2024 | 19.35 | 19.61 | 19.34 | 19.55 | 18.30 | 2,093,065 |
25 Jan 2024 | 19.29 | 19.52 | 19.15 | 19.37 | 18.13 | 2,186,292 |
24 Jan 2024 | 19.62 | 19.66 | 19.30 | 19.52 | 18.27 | 4,699,752 |
23 Jan 2024 | 19.77 | 19.78 | 19.24 | 19.48 | 18.23 | 1,912,930 |
22 Jan 2024 | 19.92 | 20.02 | 19.65 | 19.87 | 18.60 | 1,746,022 |
19 Jan 2024 | 19.94 | 19.99 | 19.62 | 19.67 | 18.41 | 2,345,775 |
18 Jan 2024 | 19.61 | 19.95 | 19.49 | 19.85 | 18.58 | 4,170,741 |
17 Jan 2024 | 19.73 | 20.03 | 19.52 | 19.63 | 18.38 | 3,886,348 |
16 Jan 2024 | 19.87 | 20.18 | 19.65 | 19.85 | 18.58 | 3,444,372 |
15 Jan 2024 | 20.40 | 20.58 | 20.11 | 20.14 | 18.85 | 6,604,116 |
12 Jan 2024 | 20.72 | 20.78 | 20.39 | 20.49 | 19.18 | 1,719,819 |
11 Jan 2024 | 20.94 | 21.27 | 20.61 | 20.71 | 19.39 | 3,728,386 |
10 Jan 2024 | 20.56 | 20.84 | 20.41 | 20.71 | 19.38 | 1,887,282 |
09 Jan 2024 | 20.65 | 20.95 | 20.44 | 20.57 | 19.25 | 1,636,668 |
08 Jan 2024 | 20.41 | 20.67 | 20.24 | 20.49 | 19.18 | 1,126,607 |
05 Jan 2024 | 20.36 | 20.66 | 20.21 | 20.38 | 19.07 | 1,436,970 |
04 Jan 2024 | 20.47 | 20.57 | 20.29 | 20.42 | 19.12 | 1,788,003 |
03 Jan 2024 | 21.18 | 21.21 | 20.32 | 20.35 | 19.05 | 2,433,872 |
02 Jan 2024 | 21.30 | 21.50 | 20.89 | 21.13 | 19.78 | 1,441,709 |
29 Dec 2023 | 21.22 | 21.28 | 21.06 | 21.25 | 19.90 | 713,834 |
28 Dec 2023 | 21.37 | 21.43 | 21.15 | 21.30 | 19.94 | 813,919 |
27 Dec 2023 | 21.31 | 21.36 | 21.16 | 21.22 | 19.86 | 1,420,422 |
22 Dec 2023 | 21.24 | 21.95 | 21.07 | 21.21 | 19.85 | 1,262,761 |
21 Dec 2023 | 21.06 | 21.35 | 20.92 | 21.12 | 19.77 | 4,462,223 |
20 Dec 2023 | 21.40 | 21.45 | 21.07 | 21.22 | 19.87 | 2,758,376 |
19 Dec 2023 | 21.47 | 21.50 | 20.97 | 21.04 | 19.69 | 3,858,515 |
18 Dec 2023 | 21.46 | 21.63 | 21.32 | 21.55 | 20.18 | 1,627,304 |
15 Dec 2023 | 21.45 | 21.90 | 21.13 | 21.53 | 20.15 | 6,771,431 |
14 Dec 2023 | 21.15 | 21.35 | 20.91 | 21.25 | 19.89 | 1,597,496 |
13 Dec 2023 | 20.99 | 21.24 | 20.84 | 21.07 | 19.72 | 1,937,173 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |