Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 23.41 | 23.50 | 23.07 | 23.30 | 23.30 | 1,296,000 |
17 May 2024 | 23.91 | 23.97 | 23.39 | 23.45 | 23.45 | 1,534,000 |
17 May 2024 | 0.24 Dividend | |||||
16 May 2024 | 24.09 | 24.21 | 23.64 | 24.12 | 23.88 | 1,411,700 |
15 May 2024 | 24.34 | 24.50 | 23.90 | 24.05 | 23.81 | 1,921,800 |
14 May 2024 | 24.00 | 24.42 | 23.95 | 24.16 | 23.92 | 1,674,500 |
13 May 2024 | 23.06 | 23.85 | 23.06 | 23.62 | 23.38 | 1,564,900 |
10 May 2024 | 22.95 | 23.33 | 22.81 | 23.05 | 22.82 | 1,312,300 |
09 May 2024 | 23.87 | 23.94 | 22.95 | 22.99 | 22.76 | 1,864,300 |
08 May 2024 | 24.00 | 24.07 | 23.43 | 23.89 | 23.65 | 1,849,800 |
07 May 2024 | 24.16 | 24.64 | 23.26 | 23.96 | 23.72 | 2,662,200 |
06 May 2024 | 25.67 | 25.78 | 24.84 | 24.96 | 24.71 | 1,757,500 |
03 May 2024 | 25.50 | 25.89 | 25.22 | 25.61 | 25.36 | 1,434,700 |
02 May 2024 | 25.21 | 25.38 | 24.73 | 25.09 | 24.84 | 1,407,200 |
01 May 2024 | 25.75 | 25.75 | 24.72 | 25.04 | 24.79 | 1,940,700 |
30 Apr 2024 | 26.68 | 26.72 | 25.72 | 25.79 | 25.53 | 1,529,800 |
29 Apr 2024 | 26.93 | 27.09 | 26.60 | 26.85 | 26.58 | 1,361,500 |
26 Apr 2024 | 27.06 | 27.29 | 26.70 | 26.93 | 26.66 | 962,800 |
25 Apr 2024 | 26.80 | 27.17 | 26.51 | 26.99 | 26.72 | 984,800 |
24 Apr 2024 | 27.19 | 27.31 | 26.86 | 27.03 | 26.76 | 1,587,400 |
23 Apr 2024 | 27.01 | 27.33 | 26.90 | 27.30 | 27.03 | 1,020,500 |
22 Apr 2024 | 27.15 | 27.26 | 26.57 | 26.81 | 26.54 | 1,068,700 |
19 Apr 2024 | 26.87 | 27.27 | 26.79 | 27.04 | 26.77 | 1,742,700 |
18 Apr 2024 | 27.06 | 27.28 | 26.81 | 27.03 | 26.76 | 1,099,900 |
17 Apr 2024 | 27.29 | 27.29 | 26.65 | 26.91 | 26.64 | 1,296,800 |
16 Apr 2024 | 26.83 | 27.15 | 26.51 | 27.02 | 26.75 | 1,225,700 |
15 Apr 2024 | 26.62 | 27.26 | 26.55 | 26.79 | 26.52 | 1,118,000 |
12 Apr 2024 | 26.85 | 27.00 | 26.47 | 26.51 | 26.25 | 1,181,300 |
11 Apr 2024 | 27.30 | 27.39 | 26.68 | 26.97 | 26.70 | 1,055,400 |
10 Apr 2024 | 27.12 | 27.37 | 26.66 | 27.21 | 26.94 | 1,010,200 |
09 Apr 2024 | 27.21 | 27.56 | 27.16 | 27.35 | 27.08 | 959,800 |
08 Apr 2024 | 27.01 | 27.28 | 26.88 | 27.17 | 26.90 | 1,484,400 |
05 Apr 2024 | 27.68 | 28.07 | 26.87 | 26.91 | 26.64 | 1,925,200 |
04 Apr 2024 | 28.92 | 28.92 | 27.76 | 27.89 | 27.61 | 1,779,700 |
03 Apr 2024 | 28.70 | 29.00 | 28.50 | 28.65 | 28.36 | 1,197,900 |
02 Apr 2024 | 28.68 | 28.79 | 28.40 | 28.73 | 28.44 | 1,178,800 |
01 Apr 2024 | 28.78 | 29.10 | 28.62 | 28.89 | 28.60 | 906,500 |
28 Mar 2024 | 28.74 | 28.98 | 28.56 | 28.68 | 28.39 | 1,015,600 |
27 Mar 2024 | 27.77 | 28.75 | 27.77 | 28.64 | 28.36 | 1,059,800 |
26 Mar 2024 | 27.34 | 27.76 | 27.30 | 27.75 | 27.47 | 788,800 |
25 Mar 2024 | 27.27 | 27.51 | 27.06 | 27.11 | 26.84 | 1,179,400 |
22 Mar 2024 | 27.66 | 27.66 | 27.14 | 27.31 | 27.04 | 1,207,600 |
21 Mar 2024 | 28.41 | 28.52 | 27.42 | 27.49 | 27.22 | 2,042,800 |
20 Mar 2024 | 28.24 | 29.00 | 28.24 | 28.70 | 28.41 | 1,003,700 |
19 Mar 2024 | 28.47 | 28.70 | 28.09 | 28.46 | 28.18 | 1,035,100 |
18 Mar 2024 | 28.23 | 28.61 | 28.16 | 28.48 | 28.20 | 1,077,900 |
15 Mar 2024 | 28.22 | 28.55 | 28.16 | 28.31 | 28.03 | 1,617,100 |
14 Mar 2024 | 28.79 | 28.88 | 28.17 | 28.51 | 28.23 | 1,125,200 |
13 Mar 2024 | 28.66 | 29.30 | 28.66 | 28.87 | 28.58 | 1,440,800 |
12 Mar 2024 | 28.64 | 29.31 | 28.61 | 28.69 | 28.40 | 1,709,100 |
11 Mar 2024 | 29.50 | 29.59 | 28.45 | 28.63 | 28.35 | 1,258,900 |
08 Mar 2024 | 29.96 | 30.13 | 29.32 | 29.72 | 29.42 | 1,825,000 |
07 Mar 2024 | 29.60 | 29.86 | 29.38 | 29.72 | 29.42 | 1,570,600 |
06 Mar 2024 | 29.05 | 29.65 | 28.71 | 29.55 | 29.26 | 1,992,600 |
05 Mar 2024 | 27.95 | 29.13 | 27.71 | 28.86 | 28.57 | 2,391,000 |
05 Mar 2024 | 0.24 Dividend | |||||
04 Mar 2024 | 27.85 | 28.62 | 27.85 | 28.45 | 27.93 | 2,553,000 |
01 Mar 2024 | 27.38 | 28.18 | 26.92 | 27.99 | 27.48 | 1,898,500 |
29 Feb 2024 | 27.91 | 27.92 | 26.75 | 27.18 | 26.68 | 1,656,900 |
28 Feb 2024 | 27.19 | 27.73 | 26.88 | 27.70 | 27.19 | 1,461,000 |
27 Feb 2024 | 28.00 | 28.03 | 26.66 | 27.14 | 26.64 | 1,913,800 |
26 Feb 2024 | 28.09 | 28.17 | 27.59 | 27.87 | 27.36 | 1,830,300 |
23 Feb 2024 | 26.34 | 28.41 | 26.34 | 27.37 | 26.87 | 1,642,600 |
22 Feb 2024 | 26.62 | 27.03 | 26.53 | 26.60 | 26.11 | 1,651,000 |
21 Feb 2024 | 26.65 | 26.99 | 26.44 | 26.75 | 26.26 | 1,502,300 |
20 Feb 2024 | 26.13 | 27.04 | 26.13 | 26.89 | 26.40 | 1,602,700 |
16 Feb 2024 | 26.55 | 27.04 | 26.22 | 26.32 | 25.84 | 1,064,900 |
15 Feb 2024 | 26.32 | 26.94 | 26.26 | 26.82 | 26.33 | 999,200 |
14 Feb 2024 | 26.58 | 26.58 | 25.73 | 26.14 | 25.66 | 998,200 |
13 Feb 2024 | 26.77 | 26.95 | 26.11 | 26.20 | 25.72 | 1,170,400 |
12 Feb 2024 | 27.25 | 27.88 | 27.19 | 27.49 | 26.99 | 763,100 |
09 Feb 2024 | 27.37 | 27.48 | 26.99 | 27.17 | 26.67 | 760,200 |
08 Feb 2024 | 26.92 | 27.37 | 26.75 | 27.35 | 26.85 | 859,200 |
07 Feb 2024 | 26.75 | 26.90 | 26.38 | 26.76 | 26.27 | 796,100 |
06 Feb 2024 | 26.45 | 27.06 | 26.27 | 26.61 | 26.12 | 1,060,000 |
05 Feb 2024 | 26.97 | 26.97 | 26.47 | 26.47 | 25.99 | 903,900 |
02 Feb 2024 | 27.19 | 27.62 | 26.74 | 27.31 | 26.81 | 926,600 |
01 Feb 2024 | 26.79 | 27.46 | 26.79 | 27.41 | 26.91 | 1,025,500 |
31 Jan 2024 | 27.15 | 27.47 | 26.62 | 26.62 | 26.13 | 1,092,500 |
30 Jan 2024 | 27.13 | 27.40 | 26.93 | 27.07 | 26.57 | 1,111,200 |
29 Jan 2024 | 26.29 | 27.23 | 26.17 | 27.16 | 26.66 | 1,089,000 |
26 Jan 2024 | 26.58 | 26.63 | 26.11 | 26.20 | 25.72 | 1,246,200 |
25 Jan 2024 | 26.20 | 26.35 | 25.82 | 26.33 | 25.85 | 763,500 |
24 Jan 2024 | 26.27 | 26.27 | 25.66 | 25.80 | 25.33 | 766,000 |
23 Jan 2024 | 26.05 | 26.30 | 25.89 | 25.91 | 25.44 | 1,335,400 |
22 Jan 2024 | 25.63 | 26.44 | 25.57 | 26.32 | 25.84 | 1,666,700 |
19 Jan 2024 | 25.41 | 25.60 | 25.11 | 25.36 | 24.90 | 977,600 |
18 Jan 2024 | 25.10 | 25.35 | 24.74 | 25.32 | 24.86 | 1,394,800 |
17 Jan 2024 | 24.65 | 25.00 | 24.60 | 24.88 | 24.42 | 1,415,600 |
16 Jan 2024 | 24.66 | 24.97 | 24.33 | 24.83 | 24.38 | 1,265,500 |
12 Jan 2024 | 25.46 | 25.47 | 24.69 | 24.79 | 24.34 | 1,039,900 |
11 Jan 2024 | 26.26 | 26.35 | 25.11 | 25.38 | 24.92 | 1,846,600 |
10 Jan 2024 | 26.53 | 26.69 | 26.32 | 26.46 | 25.98 | 720,200 |
09 Jan 2024 | 26.44 | 26.78 | 26.39 | 26.59 | 26.10 | 867,300 |
08 Jan 2024 | 26.55 | 26.92 | 26.49 | 26.79 | 26.30 | 1,014,200 |
05 Jan 2024 | 26.95 | 27.46 | 26.55 | 26.56 | 26.07 | 1,274,500 |
04 Jan 2024 | 26.60 | 27.52 | 26.40 | 27.08 | 26.58 | 1,088,500 |
03 Jan 2024 | 28.36 | 28.36 | 26.50 | 26.53 | 26.04 | 2,087,500 |
02 Jan 2024 | 27.93 | 28.12 | 27.13 | 27.31 | 26.81 | 1,490,400 |
29 Dec 2023 | 28.36 | 28.52 | 28.02 | 28.15 | 27.63 | 1,077,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |