Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.98 | 24.98 | 24.58 | 24.91 | 24.91 | 1,171,500 |
09 May 2024 | 24.60 | 24.94 | 24.43 | 24.92 | 24.92 | 2,168,300 |
08 May 2024 | 24.36 | 24.85 | 24.22 | 24.78 | 24.78 | 2,040,600 |
07 May 2024 | 24.55 | 24.93 | 24.45 | 24.55 | 24.55 | 2,817,900 |
06 May 2024 | 24.54 | 24.80 | 24.20 | 24.35 | 24.35 | 3,282,900 |
03 May 2024 | 24.53 | 24.73 | 23.67 | 24.30 | 24.30 | 4,504,500 |
02 May 2024 | 24.85 | 25.49 | 23.59 | 24.23 | 24.23 | 5,389,800 |
01 May 2024 | 25.67 | 26.15 | 25.26 | 25.89 | 25.89 | 1,809,300 |
30 Apr 2024 | 25.45 | 25.69 | 25.33 | 25.56 | 25.56 | 3,306,700 |
29 Apr 2024 | 25.62 | 25.81 | 25.51 | 25.72 | 25.72 | 1,658,100 |
26 Apr 2024 | 25.75 | 25.92 | 25.35 | 25.38 | 25.38 | 1,145,800 |
25 Apr 2024 | 25.86 | 25.98 | 25.61 | 25.73 | 25.73 | 1,657,300 |
24 Apr 2024 | 25.30 | 26.05 | 25.14 | 26.00 | 26.00 | 2,293,000 |
23 Apr 2024 | 25.27 | 25.75 | 25.23 | 25.53 | 25.53 | 1,814,000 |
22 Apr 2024 | 25.77 | 25.88 | 25.31 | 25.48 | 25.48 | 2,744,400 |
19 Apr 2024 | 23.73 | 25.93 | 23.73 | 25.74 | 25.74 | 8,319,600 |
18 Apr 2024 | 23.72 | 23.96 | 23.62 | 23.79 | 23.79 | 2,023,900 |
17 Apr 2024 | 23.36 | 24.04 | 23.36 | 23.70 | 23.70 | 2,419,600 |
16 Apr 2024 | 23.38 | 23.52 | 22.86 | 23.11 | 23.11 | 1,434,700 |
15 Apr 2024 | 23.58 | 23.81 | 23.10 | 23.52 | 23.52 | 2,279,700 |
12 Apr 2024 | 24.05 | 24.21 | 23.36 | 23.46 | 23.46 | 1,446,800 |
11 Apr 2024 | 24.52 | 24.54 | 23.69 | 24.01 | 24.01 | 1,629,300 |
10 Apr 2024 | 24.27 | 24.46 | 24.01 | 24.24 | 24.24 | 1,620,900 |
09 Apr 2024 | 24.92 | 25.06 | 24.65 | 24.99 | 24.99 | 1,945,900 |
08 Apr 2024 | 25.32 | 25.71 | 24.75 | 24.79 | 24.79 | 2,100,900 |
05 Apr 2024 | 24.78 | 25.15 | 24.56 | 25.10 | 25.10 | 1,608,300 |
04 Apr 2024 | 25.01 | 25.07 | 24.77 | 25.00 | 25.00 | 1,881,800 |
03 Apr 2024 | 24.23 | 24.85 | 24.23 | 24.74 | 24.74 | 2,475,500 |
02 Apr 2024 | 23.75 | 24.26 | 23.59 | 24.25 | 24.25 | 2,161,000 |
01 Apr 2024 | 24.52 | 24.67 | 23.94 | 24.01 | 24.01 | 2,217,800 |
28 Mar 2024 | 24.16 | 24.60 | 24.07 | 24.54 | 24.54 | 2,567,800 |
27 Mar 2024 | 23.88 | 24.16 | 23.83 | 24.16 | 24.16 | 2,065,700 |
26 Mar 2024 | 24.12 | 24.12 | 23.64 | 23.73 | 23.73 | 1,658,200 |
25 Mar 2024 | 24.13 | 24.38 | 23.76 | 23.97 | 23.97 | 1,634,600 |
22 Mar 2024 | 24.66 | 24.66 | 23.94 | 24.02 | 24.02 | 1,392,500 |
21 Mar 2024 | 24.96 | 25.08 | 24.40 | 24.48 | 24.48 | 1,513,500 |
20 Mar 2024 | 24.36 | 24.78 | 24.20 | 24.77 | 24.77 | 1,031,100 |
19 Mar 2024 | 24.16 | 24.50 | 24.10 | 24.37 | 24.37 | 2,976,200 |
18 Mar 2024 | 24.08 | 24.20 | 23.86 | 24.12 | 24.12 | 1,733,700 |
15 Mar 2024 | 24.12 | 24.60 | 23.99 | 24.07 | 24.07 | 4,697,900 |
14 Mar 2024 | 24.71 | 24.96 | 24.16 | 24.25 | 24.25 | 1,616,800 |
14 Mar 2024 | 0.375 Dividend | |||||
13 Mar 2024 | 25.52 | 25.84 | 25.39 | 25.45 | 25.08 | 1,427,000 |
12 Mar 2024 | 25.35 | 25.64 | 25.20 | 25.53 | 25.15 | 1,288,900 |
11 Mar 2024 | 25.00 | 25.64 | 25.00 | 25.56 | 25.18 | 1,436,400 |
08 Mar 2024 | 25.08 | 25.40 | 24.90 | 25.06 | 24.69 | 1,908,800 |
07 Mar 2024 | 24.77 | 25.03 | 24.67 | 24.90 | 24.53 | 2,373,700 |
06 Mar 2024 | 25.44 | 25.47 | 24.51 | 24.54 | 24.18 | 3,174,100 |
05 Mar 2024 | 24.90 | 25.58 | 24.89 | 25.10 | 24.73 | 1,900,600 |
04 Mar 2024 | 24.49 | 24.96 | 24.44 | 24.91 | 24.54 | 1,451,100 |
01 Mar 2024 | 24.59 | 24.83 | 24.16 | 24.60 | 24.24 | 1,275,000 |
29 Feb 2024 | 24.65 | 24.79 | 24.28 | 24.48 | 24.12 | 2,250,900 |
28 Feb 2024 | 23.97 | 24.59 | 23.87 | 24.46 | 24.10 | 1,658,300 |
27 Feb 2024 | 23.78 | 24.21 | 23.69 | 24.20 | 23.84 | 1,264,400 |
26 Feb 2024 | 24.00 | 24.13 | 23.33 | 23.58 | 23.23 | 1,244,300 |
23 Feb 2024 | 24.27 | 24.38 | 24.05 | 24.16 | 23.80 | 961,400 |
22 Feb 2024 | 24.50 | 24.50 | 24.00 | 24.33 | 23.97 | 1,431,500 |
21 Feb 2024 | 24.34 | 24.64 | 24.20 | 24.52 | 24.16 | 1,593,400 |
20 Feb 2024 | 24.18 | 24.53 | 24.05 | 24.49 | 24.13 | 1,734,700 |
16 Feb 2024 | 24.02 | 24.54 | 23.78 | 24.34 | 23.98 | 1,338,900 |
15 Feb 2024 | 23.92 | 24.60 | 23.88 | 24.29 | 23.93 | 2,131,200 |
14 Feb 2024 | 23.20 | 23.71 | 22.90 | 23.68 | 23.33 | 2,066,600 |
13 Feb 2024 | 23.45 | 23.54 | 22.66 | 22.96 | 22.62 | 1,863,500 |
12 Feb 2024 | 23.66 | 24.10 | 23.60 | 24.00 | 23.65 | 1,422,500 |
09 Feb 2024 | 23.36 | 23.61 | 23.20 | 23.56 | 23.21 | 1,303,700 |
08 Feb 2024 | 23.24 | 23.58 | 23.05 | 23.42 | 23.07 | 1,794,200 |
07 Feb 2024 | 23.82 | 23.82 | 23.28 | 23.33 | 22.99 | 1,956,800 |
06 Feb 2024 | 23.81 | 23.97 | 23.56 | 23.75 | 23.40 | 2,573,000 |
05 Feb 2024 | 24.10 | 24.17 | 23.47 | 23.85 | 23.50 | 2,301,100 |
02 Feb 2024 | 24.68 | 25.00 | 24.00 | 24.54 | 24.18 | 2,648,200 |
01 Feb 2024 | 22.74 | 25.13 | 22.41 | 25.10 | 24.73 | 7,123,200 |
31 Jan 2024 | 22.70 | 22.85 | 22.08 | 22.14 | 21.81 | 3,704,200 |
30 Jan 2024 | 22.79 | 22.90 | 22.42 | 22.47 | 22.14 | 2,638,300 |
29 Jan 2024 | 23.23 | 23.27 | 22.82 | 22.97 | 22.63 | 2,143,200 |
26 Jan 2024 | 23.11 | 23.39 | 22.98 | 23.17 | 22.83 | 1,425,200 |
25 Jan 2024 | 22.98 | 23.14 | 22.69 | 22.94 | 22.60 | 1,176,200 |
24 Jan 2024 | 23.29 | 23.37 | 22.55 | 22.61 | 22.28 | 1,313,000 |
23 Jan 2024 | 22.95 | 23.34 | 22.57 | 22.92 | 22.58 | 1,873,500 |
22 Jan 2024 | 22.25 | 22.81 | 22.13 | 22.69 | 22.36 | 2,326,500 |
19 Jan 2024 | 22.02 | 22.18 | 21.77 | 22.10 | 21.77 | 1,528,100 |
18 Jan 2024 | 22.20 | 22.28 | 21.68 | 21.92 | 21.60 | 2,170,500 |
17 Jan 2024 | 22.62 | 22.79 | 22.01 | 22.37 | 22.04 | 1,841,100 |
16 Jan 2024 | 23.67 | 23.67 | 22.95 | 22.95 | 22.61 | 1,426,100 |
12 Jan 2024 | 24.08 | 24.23 | 23.64 | 23.70 | 23.35 | 1,148,400 |
11 Jan 2024 | 24.36 | 24.39 | 23.71 | 23.72 | 23.37 | 1,197,600 |
10 Jan 2024 | 24.40 | 24.63 | 24.38 | 24.45 | 24.09 | 1,066,900 |
09 Jan 2024 | 24.59 | 24.60 | 24.28 | 24.43 | 24.07 | 2,040,200 |
08 Jan 2024 | 24.82 | 25.08 | 24.73 | 24.82 | 24.45 | 1,553,100 |
05 Jan 2024 | 24.66 | 25.33 | 24.63 | 24.95 | 24.58 | 3,345,600 |
04 Jan 2024 | 24.86 | 25.00 | 24.58 | 24.84 | 24.47 | 1,681,000 |
03 Jan 2024 | 24.62 | 25.02 | 24.38 | 24.77 | 24.41 | 1,935,300 |
02 Jan 2024 | 24.60 | 25.35 | 24.57 | 24.91 | 24.54 | 2,585,800 |
29 Dec 2023 | 24.64 | 24.74 | 24.39 | 24.60 | 24.24 | 1,291,000 |
28 Dec 2023 | 24.73 | 25.03 | 24.58 | 24.74 | 24.38 | 1,363,100 |
27 Dec 2023 | 24.87 | 25.08 | 24.67 | 24.87 | 24.50 | 1,674,500 |
26 Dec 2023 | 24.49 | 25.05 | 24.28 | 24.86 | 24.49 | 2,148,800 |
22 Dec 2023 | 23.92 | 24.66 | 23.90 | 24.51 | 24.15 | 3,095,900 |
21 Dec 2023 | 22.81 | 23.79 | 22.78 | 23.75 | 23.40 | 2,970,400 |
20 Dec 2023 | 23.33 | 23.46 | 22.70 | 22.76 | 22.42 | 2,157,700 |
19 Dec 2023 | 23.11 | 23.45 | 23.09 | 23.35 | 23.01 | 1,800,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |