Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 23.250 | 23.300 | 22.650 | 23.000 | 23.000 | 5,770,650 |
23 Apr 2024 | 22.550 | 23.500 | 22.300 | 23.350 | 23.350 | 3,418,211 |
22 Apr 2024 | 22.700 | 23.700 | 22.500 | 22.750 | 22.750 | 2,813,989 |
19 Apr 2024 | 22.500 | 22.500 | 21.400 | 22.400 | 22.400 | 6,613,548 |
18 Apr 2024 | 22.900 | 23.200 | 22.550 | 22.750 | 22.750 | 2,998,165 |
17 Apr 2024 | 23.350 | 23.400 | 22.700 | 23.100 | 23.100 | 4,713,934 |
16 Apr 2024 | 22.850 | 23.750 | 22.550 | 22.700 | 22.700 | 4,716,515 |
15 Apr 2024 | 23.900 | 24.150 | 23.350 | 23.800 | 23.800 | 2,708,202 |
12 Apr 2024 | 24.700 | 25.300 | 23.850 | 24.000 | 24.000 | 3,950,983 |
11 Apr 2024 | 25.000 | 25.000 | 24.350 | 24.850 | 24.850 | 5,202,877 |
10 Apr 2024 | 25.150 | 25.500 | 24.950 | 25.200 | 25.200 | 1,907,025 |
09 Apr 2024 | 24.850 | 25.200 | 24.600 | 24.800 | 24.800 | 1,532,804 |
08 Apr 2024 | 24.850 | 25.450 | 24.650 | 24.800 | 24.800 | 2,720,213 |
05 Apr 2024 | 24.900 | 25.150 | 24.300 | 24.850 | 24.850 | 3,248,479 |
05 Apr 2024 | 0.61 Dividend | |||||
03 Apr 2024 | 25.700 | 25.950 | 25.300 | 25.450 | 24.840 | 4,305,149 |
02 Apr 2024 | 25.600 | 26.450 | 25.300 | 25.700 | 25.084 | 4,298,631 |
28 Mar 2024 | 25.900 | 25.900 | 25.150 | 25.450 | 24.840 | 3,753,911 |
27 Mar 2024 | 26.200 | 26.300 | 25.550 | 25.900 | 25.279 | 1,934,289 |
26 Mar 2024 | 26.300 | 26.350 | 25.450 | 26.000 | 25.377 | 3,015,763 |
25 Mar 2024 | 25.900 | 26.300 | 25.700 | 26.000 | 25.377 | 2,007,634 |
22 Mar 2024 | 26.850 | 26.850 | 25.550 | 25.900 | 25.279 | 3,880,678 |
21 Mar 2024 | 25.950 | 27.100 | 25.950 | 26.850 | 26.206 | 3,381,841 |
20 Mar 2024 | 26.500 | 26.550 | 25.950 | 25.950 | 25.328 | 3,065,261 |
19 Mar 2024 | 26.800 | 27.000 | 26.250 | 26.400 | 25.767 | 2,707,956 |
18 Mar 2024 | 27.600 | 27.600 | 27.000 | 27.150 | 26.499 | 2,182,400 |
15 Mar 2024 | 27.150 | 27.600 | 26.800 | 27.600 | 26.938 | 7,188,127 |
14 Mar 2024 | 28.050 | 28.100 | 26.950 | 27.150 | 26.499 | 3,650,792 |
13 Mar 2024 | 27.800 | 28.200 | 27.050 | 28.050 | 27.378 | 3,919,772 |
12 Mar 2024 | 27.000 | 28.650 | 27.000 | 28.100 | 27.426 | 5,938,198 |
11 Mar 2024 | 26.750 | 27.300 | 26.150 | 27.000 | 26.353 | 2,792,829 |
08 Mar 2024 | 26.450 | 27.400 | 26.450 | 26.750 | 26.109 | 8,377,038 |
07 Mar 2024 | 24.700 | 26.250 | 24.500 | 26.200 | 25.572 | 6,116,292 |
06 Mar 2024 | 24.150 | 25.050 | 23.850 | 24.800 | 24.206 | 3,203,549 |
05 Mar 2024 | 24.600 | 24.750 | 23.300 | 24.150 | 23.571 | 4,836,745 |
04 Mar 2024 | 25.550 | 25.550 | 24.500 | 25.100 | 24.498 | 4,041,112 |
01 Mar 2024 | 25.800 | 26.200 | 25.150 | 25.250 | 24.645 | 4,018,799 |
29 Feb 2024 | 26.450 | 26.550 | 25.900 | 26.150 | 25.523 | 4,269,348 |
28 Feb 2024 | 26.000 | 26.800 | 25.750 | 26.000 | 25.377 | 3,645,143 |
27 Feb 2024 | 25.100 | 25.900 | 25.100 | 25.800 | 25.182 | 3,058,229 |
26 Feb 2024 | 25.700 | 25.900 | 25.000 | 25.400 | 24.791 | 3,424,404 |
23 Feb 2024 | 26.800 | 26.900 | 25.800 | 25.900 | 25.279 | 4,061,737 |
22 Feb 2024 | 25.950 | 27.000 | 25.950 | 26.800 | 26.158 | 6,483,388 |
21 Feb 2024 | 25.950 | 26.800 | 25.950 | 26.150 | 25.523 | 6,085,660 |
20 Feb 2024 | 25.200 | 26.300 | 25.200 | 26.250 | 25.621 | 5,508,118 |
19 Feb 2024 | 25.350 | 25.850 | 25.150 | 25.400 | 24.791 | 3,196,133 |
16 Feb 2024 | 24.300 | 25.750 | 24.300 | 25.600 | 24.986 | 3,433,372 |
15 Feb 2024 | 24.250 | 24.700 | 23.800 | 24.300 | 23.718 | 2,684,533 |
14 Feb 2024 | 24.100 | 24.650 | 23.750 | 24.450 | 23.864 | 4,228,484 |
09 Feb 2024 | 24.200 | 24.200 | 24.200 | 24.200 | 23.620 | - |
08 Feb 2024 | 24.550 | 25.150 | 24.550 | 24.800 | 24.206 | 3,837,602 |
07 Feb 2024 | 24.100 | 24.800 | 23.600 | 24.500 | 23.913 | 4,196,703 |
06 Feb 2024 | 23.400 | 24.300 | 23.350 | 24.100 | 23.522 | 2,585,324 |
05 Feb 2024 | 23.800 | 24.100 | 23.300 | 23.700 | 23.132 | 2,159,759 |
02 Feb 2024 | 23.800 | 25.000 | 23.800 | 24.000 | 23.425 | 3,532,209 |
01 Feb 2024 | 22.900 | 23.900 | 22.500 | 23.800 | 23.230 | 3,956,098 |
31 Jan 2024 | 22.500 | 23.000 | 22.350 | 22.900 | 22.351 | 5,191,106 |
30 Jan 2024 | 23.900 | 23.900 | 22.550 | 22.650 | 22.107 | 3,207,363 |
29 Jan 2024 | 23.200 | 24.100 | 23.200 | 23.650 | 23.083 | 2,910,119 |
26 Jan 2024 | 23.050 | 23.900 | 23.000 | 23.150 | 22.595 | 2,055,592 |
25 Jan 2024 | 23.200 | 23.200 | 22.050 | 23.000 | 22.449 | 3,595,043 |
24 Jan 2024 | 22.800 | 23.550 | 22.700 | 23.250 | 22.693 | 3,218,521 |
23 Jan 2024 | 22.150 | 23.500 | 22.150 | 23.000 | 22.449 | 2,423,365 |
22 Jan 2024 | 23.100 | 23.100 | 22.150 | 22.550 | 22.010 | 4,451,817 |
19 Jan 2024 | 23.300 | 23.550 | 22.600 | 22.850 | 22.302 | 3,077,506 |
18 Jan 2024 | 23.000 | 23.250 | 22.650 | 23.100 | 22.546 | 5,491,563 |
17 Jan 2024 | 23.800 | 23.800 | 22.600 | 22.600 | 22.058 | 4,804,587 |
16 Jan 2024 | 24.050 | 24.150 | 23.550 | 23.800 | 23.230 | 2,986,692 |
15 Jan 2024 | 24.050 | 24.050 | 24.050 | 24.050 | 23.474 | - |
12 Jan 2024 | 24.100 | 24.400 | 23.700 | 24.100 | 23.522 | 2,144,318 |
11 Jan 2024 | 23.700 | 24.650 | 23.350 | 24.500 | 23.913 | 1,353,179 |
10 Jan 2024 | 24.050 | 24.400 | 23.450 | 23.600 | 23.034 | 2,967,570 |
09 Jan 2024 | 24.500 | 25.050 | 24.200 | 24.500 | 23.913 | 2,818,778 |
08 Jan 2024 | 24.500 | 24.650 | 24.050 | 24.350 | 23.766 | 1,841,678 |
05 Jan 2024 | 24.050 | 25.050 | 23.900 | 24.350 | 23.766 | 1,807,057 |
04 Jan 2024 | 24.400 | 24.450 | 23.550 | 24.050 | 23.474 | 3,550,469 |
03 Jan 2024 | 24.800 | 24.900 | 24.050 | 24.400 | 23.815 | 4,253,023 |
02 Jan 2024 | 26.650 | 26.750 | 24.800 | 24.950 | 24.352 | 2,937,465 |
29 Dec 2023 | 26.500 | 26.550 | 25.950 | 26.400 | 25.767 | 3,279,541 |
28 Dec 2023 | 25.500 | 26.400 | 24.900 | 26.300 | 25.670 | 5,507,809 |
27 Dec 2023 | 24.600 | 25.300 | 24.400 | 25.000 | 24.401 | 2,422,612 |
22 Dec 2023 | 24.900 | 25.100 | 24.450 | 24.650 | 24.059 | 3,242,990 |
21 Dec 2023 | 23.900 | 25.050 | 23.800 | 24.850 | 24.254 | 3,676,833 |
20 Dec 2023 | 23.500 | 24.200 | 23.350 | 23.900 | 23.327 | 6,227,323 |
19 Dec 2023 | 24.300 | 24.300 | 22.900 | 23.450 | 22.888 | 6,678,300 |
18 Dec 2023 | 24.500 | 24.800 | 24.200 | 24.350 | 23.766 | 7,065,362 |
15 Dec 2023 | 25.000 | 25.700 | 24.500 | 24.500 | 23.913 | 12,989,648 |
14 Dec 2023 | 24.450 | 25.300 | 24.100 | 24.350 | 23.766 | 6,993,782 |
13 Dec 2023 | 24.850 | 25.000 | 23.800 | 24.000 | 23.425 | 4,575,677 |
12 Dec 2023 | 25.200 | 25.500 | 24.750 | 25.200 | 24.596 | 1,743,536 |
11 Dec 2023 | 25.200 | 25.200 | 24.500 | 25.050 | 24.450 | 1,959,138 |
08 Dec 2023 | 25.050 | 25.650 | 25.050 | 25.250 | 24.645 | 2,126,260 |
07 Dec 2023 | 24.500 | 25.250 | 24.500 | 25.100 | 24.498 | 2,218,694 |
06 Dec 2023 | 24.200 | 25.150 | 23.700 | 25.000 | 24.401 | 4,217,162 |
05 Dec 2023 | 24.450 | 24.750 | 23.800 | 24.000 | 23.425 | 2,865,819 |
04 Dec 2023 | 25.800 | 26.000 | 24.550 | 24.700 | 24.108 | 3,433,353 |
01 Dec 2023 | 24.400 | 25.400 | 24.300 | 24.800 | 24.206 | 5,011,673 |
30 Nov 2023 | 25.150 | 25.150 | 24.450 | 24.650 | 24.059 | 10,118,800 |
29 Nov 2023 | 26.200 | 26.200 | 24.450 | 24.950 | 24.352 | 5,686,634 |
28 Nov 2023 | 26.650 | 26.650 | 25.800 | 25.900 | 25.279 | 2,264,694 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |