Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.71 | 24.73 | 24.36 | 24.43 | 24.43 | 400,100 |
09 May 2024 | 24.78 | 24.94 | 24.57 | 24.66 | 24.66 | 593,800 |
08 May 2024 | 24.52 | 24.71 | 24.52 | 24.63 | 24.63 | 572,000 |
07 May 2024 | 24.76 | 25.04 | 24.70 | 24.79 | 24.79 | 896,700 |
06 May 2024 | 24.74 | 24.84 | 24.58 | 24.64 | 24.64 | 660,500 |
03 May 2024 | 24.84 | 25.18 | 24.52 | 24.59 | 24.59 | 702,900 |
02 May 2024 | 24.27 | 24.52 | 23.98 | 24.51 | 24.51 | 873,600 |
01 May 2024 | 23.94 | 24.54 | 23.94 | 23.97 | 23.97 | 1,036,200 |
30 Apr 2024 | 23.81 | 24.36 | 23.67 | 23.97 | 23.97 | 1,264,500 |
29 Apr 2024 | 23.75 | 24.00 | 23.66 | 23.91 | 23.91 | 936,800 |
26 Apr 2024 | 23.08 | 23.88 | 22.74 | 23.63 | 23.63 | 1,991,100 |
25 Apr 2024 | 22.69 | 22.92 | 22.53 | 22.85 | 22.85 | 1,098,800 |
24 Apr 2024 | 22.93 | 23.07 | 22.73 | 22.95 | 22.95 | 744,400 |
23 Apr 2024 | 23.00 | 23.32 | 22.95 | 23.10 | 23.10 | 684,700 |
22 Apr 2024 | 22.79 | 23.04 | 22.69 | 23.04 | 23.04 | 963,000 |
19 Apr 2024 | 22.55 | 22.89 | 22.55 | 22.77 | 22.77 | 1,535,300 |
18 Apr 2024 | 22.31 | 22.55 | 22.20 | 22.54 | 22.54 | 1,180,900 |
17 Apr 2024 | 22.40 | 22.48 | 22.21 | 22.24 | 22.24 | 1,056,200 |
16 Apr 2024 | 22.67 | 22.67 | 22.27 | 22.28 | 22.28 | 1,327,600 |
15 Apr 2024 | 23.21 | 23.26 | 22.64 | 22.85 | 22.85 | 1,164,700 |
12 Apr 2024 | 23.14 | 23.22 | 22.96 | 23.17 | 23.17 | 631,300 |
11 Apr 2024 | 23.31 | 23.32 | 23.04 | 23.21 | 23.21 | 857,100 |
10 Apr 2024 | 23.25 | 23.34 | 22.98 | 23.19 | 23.19 | 680,700 |
09 Apr 2024 | 23.86 | 24.10 | 23.86 | 23.89 | 23.89 | 519,500 |
08 Apr 2024 | 23.74 | 23.83 | 23.60 | 23.82 | 23.82 | 492,600 |
05 Apr 2024 | 23.53 | 23.69 | 23.48 | 23.61 | 23.61 | 799,300 |
04 Apr 2024 | 23.56 | 23.71 | 23.36 | 23.66 | 23.66 | 1,144,700 |
03 Apr 2024 | 23.21 | 23.39 | 23.19 | 23.27 | 23.27 | 487,600 |
02 Apr 2024 | 23.48 | 23.74 | 23.19 | 23.39 | 23.39 | 729,700 |
01 Apr 2024 | 24.12 | 24.12 | 23.68 | 23.74 | 23.74 | 466,700 |
28 Mar 2024 | 24.12 | 24.32 | 24.07 | 24.17 | 24.17 | 808,800 |
27 Mar 2024 | 23.59 | 24.06 | 23.44 | 24.05 | 24.05 | 549,700 |
27 Mar 2024 | 0.295 Dividend | |||||
26 Mar 2024 | 23.80 | 23.80 | 23.46 | 23.64 | 23.34 | 847,700 |
25 Mar 2024 | 23.88 | 23.91 | 23.66 | 23.72 | 23.42 | 558,100 |
22 Mar 2024 | 24.18 | 24.37 | 23.70 | 23.71 | 23.41 | 699,700 |
21 Mar 2024 | 24.48 | 24.59 | 24.24 | 24.51 | 24.20 | 1,063,200 |
20 Mar 2024 | 23.93 | 24.42 | 23.85 | 24.38 | 24.08 | 730,700 |
19 Mar 2024 | 24.05 | 24.22 | 23.93 | 24.09 | 23.79 | 558,000 |
18 Mar 2024 | 24.19 | 24.21 | 23.95 | 24.06 | 23.76 | 605,800 |
15 Mar 2024 | 23.91 | 24.26 | 23.91 | 24.17 | 23.87 | 1,481,700 |
14 Mar 2024 | 24.53 | 24.53 | 23.91 | 24.10 | 23.80 | 651,900 |
13 Mar 2024 | 24.46 | 24.80 | 24.46 | 24.54 | 24.23 | 1,531,800 |
12 Mar 2024 | 24.44 | 24.74 | 24.36 | 24.48 | 24.17 | 765,300 |
11 Mar 2024 | 24.61 | 24.80 | 24.46 | 24.57 | 24.26 | 540,800 |
08 Mar 2024 | 24.66 | 24.90 | 24.61 | 24.72 | 24.41 | 648,000 |
07 Mar 2024 | 24.52 | 24.64 | 24.18 | 24.43 | 24.13 | 919,500 |
06 Mar 2024 | 24.20 | 24.41 | 23.91 | 24.39 | 24.09 | 1,957,600 |
05 Mar 2024 | 24.15 | 24.56 | 24.04 | 24.04 | 23.74 | 1,239,300 |
04 Mar 2024 | 24.55 | 24.55 | 24.05 | 24.27 | 23.97 | 857,200 |
01 Mar 2024 | 24.26 | 24.57 | 24.00 | 24.56 | 24.25 | 617,100 |
29 Feb 2024 | 24.19 | 24.35 | 24.00 | 24.23 | 23.93 | 824,600 |
28 Feb 2024 | 23.64 | 24.08 | 23.55 | 23.83 | 23.53 | 1,076,900 |
27 Feb 2024 | 23.82 | 23.90 | 23.54 | 23.87 | 23.57 | 699,700 |
26 Feb 2024 | 23.95 | 24.14 | 23.58 | 23.66 | 23.36 | 837,400 |
23 Feb 2024 | 24.30 | 24.30 | 23.99 | 24.12 | 23.82 | 871,100 |
22 Feb 2024 | 24.11 | 24.21 | 23.99 | 24.17 | 23.87 | 983,900 |
21 Feb 2024 | 24.72 | 24.72 | 24.10 | 24.20 | 23.90 | 1,120,900 |
20 Feb 2024 | 23.91 | 24.32 | 23.67 | 24.18 | 23.88 | 711,500 |
16 Feb 2024 | 24.29 | 24.44 | 24.08 | 24.08 | 23.78 | 1,001,900 |
15 Feb 2024 | 24.60 | 24.71 | 24.38 | 24.57 | 24.26 | 969,200 |
14 Feb 2024 | 24.16 | 24.45 | 23.88 | 24.35 | 24.05 | 1,199,200 |
13 Feb 2024 | 23.79 | 24.20 | 23.46 | 23.89 | 23.59 | 1,397,700 |
12 Feb 2024 | 24.36 | 24.77 | 24.15 | 24.52 | 24.21 | 1,352,200 |
09 Feb 2024 | 23.24 | 24.03 | 23.12 | 23.87 | 23.57 | 1,459,500 |
08 Feb 2024 | 22.88 | 23.55 | 22.87 | 23.35 | 23.06 | 1,284,400 |
07 Feb 2024 | 23.00 | 23.13 | 22.83 | 22.89 | 22.60 | 1,040,300 |
06 Feb 2024 | 22.50 | 23.04 | 22.45 | 23.02 | 22.73 | 2,226,800 |
05 Feb 2024 | 22.75 | 22.83 | 22.56 | 22.57 | 22.29 | 1,817,200 |
02 Feb 2024 | 23.03 | 23.19 | 22.83 | 23.10 | 22.81 | 1,276,100 |
01 Feb 2024 | 23.51 | 23.51 | 22.81 | 23.39 | 23.10 | 2,582,100 |
31 Jan 2024 | 24.39 | 24.39 | 23.55 | 23.56 | 23.27 | 1,242,900 |
30 Jan 2024 | 24.30 | 24.40 | 24.05 | 24.32 | 24.02 | 1,442,900 |
29 Jan 2024 | 24.40 | 24.57 | 24.22 | 24.45 | 24.14 | 790,100 |
26 Jan 2024 | 24.45 | 24.59 | 24.29 | 24.36 | 24.06 | 693,900 |
25 Jan 2024 | 24.51 | 24.75 | 24.29 | 24.45 | 24.14 | 859,000 |
24 Jan 2024 | 24.95 | 25.00 | 24.26 | 24.32 | 24.02 | 1,100,200 |
23 Jan 2024 | 25.10 | 25.24 | 24.66 | 24.71 | 24.40 | 799,400 |
22 Jan 2024 | 25.00 | 25.33 | 24.87 | 24.95 | 24.64 | 1,154,800 |
19 Jan 2024 | 24.68 | 25.04 | 24.54 | 24.85 | 24.54 | 1,274,300 |
18 Jan 2024 | 24.87 | 25.01 | 24.54 | 24.60 | 24.29 | 463,500 |
17 Jan 2024 | 24.89 | 25.35 | 24.60 | 24.91 | 24.60 | 529,400 |
16 Jan 2024 | 25.39 | 25.43 | 25.17 | 25.31 | 24.99 | 395,800 |
12 Jan 2024 | 25.73 | 25.79 | 25.46 | 25.60 | 25.28 | 410,500 |
11 Jan 2024 | 25.40 | 25.58 | 25.12 | 25.35 | 25.03 | 638,500 |
10 Jan 2024 | 25.38 | 25.76 | 25.38 | 25.61 | 25.29 | 433,200 |
09 Jan 2024 | 25.19 | 25.47 | 25.12 | 25.43 | 25.11 | 464,000 |
08 Jan 2024 | 25.37 | 25.68 | 25.32 | 25.56 | 25.24 | 745,900 |
05 Jan 2024 | 24.94 | 25.61 | 24.86 | 25.45 | 25.13 | 725,000 |
04 Jan 2024 | 25.24 | 25.53 | 25.18 | 25.24 | 24.93 | 651,900 |
03 Jan 2024 | 25.85 | 25.93 | 25.15 | 25.30 | 24.98 | 722,000 |
02 Jan 2024 | 25.62 | 26.02 | 25.60 | 25.90 | 25.58 | 578,600 |
29 Dec 2023 | 25.62 | 25.90 | 25.51 | 25.63 | 25.31 | 844,400 |
28 Dec 2023 | 25.19 | 25.79 | 25.19 | 25.78 | 25.46 | 1,045,500 |
28 Dec 2023 | 0.285 Dividend | |||||
27 Dec 2023 | 25.73 | 25.73 | 25.51 | 25.57 | 24.97 | 521,200 |
26 Dec 2023 | 25.33 | 25.77 | 25.19 | 25.65 | 25.05 | 435,600 |
22 Dec 2023 | 25.40 | 25.60 | 25.09 | 25.28 | 24.69 | 513,600 |
21 Dec 2023 | 25.47 | 25.55 | 24.94 | 25.19 | 24.60 | 765,600 |
20 Dec 2023 | 25.21 | 25.99 | 25.01 | 25.31 | 24.72 | 1,244,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |