Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.46 | 24.53 | 24.46 | 24.52 | 24.52 | 3,485,800 |
25 Apr 2024 | 24.02 | 24.15 | 23.99 | 24.14 | 24.14 | 1,366,600 |
24 Apr 2024 | 24.02 | 24.02 | 23.94 | 23.99 | 23.99 | 4,131,200 |
23 Apr 2024 | 23.94 | 24.00 | 23.92 | 24.00 | 24.00 | 11,536,500 |
22 Apr 2024 | 24.10 | 24.20 | 24.10 | 24.17 | 24.17 | 1,757,400 |
19 Apr 2024 | 24.22 | 24.31 | 24.21 | 24.30 | 24.30 | 5,115,000 |
18 Apr 2024 | 24.36 | 24.46 | 24.36 | 24.38 | 24.38 | 2,499,700 |
17 Apr 2024 | 24.37 | 24.42 | 24.28 | 24.35 | 24.35 | 5,750,700 |
16 Apr 2024 | 23.91 | 24.01 | 23.87 | 23.97 | 23.97 | 4,056,400 |
15 Apr 2024 | 24.21 | 24.24 | 24.12 | 24.17 | 24.17 | 4,132,800 |
12 Apr 2024 | 23.70 | 23.70 | 23.58 | 23.59 | 23.59 | 2,910,900 |
11 Apr 2024 | 23.95 | 23.98 | 23.85 | 23.94 | 23.94 | 4,163,900 |
10 Apr 2024 | 23.81 | 23.87 | 23.79 | 23.84 | 23.84 | 2,493,600 |
09 Apr 2024 | 24.22 | 24.28 | 24.19 | 24.26 | 24.26 | 1,649,000 |
08 Apr 2024 | 24.30 | 24.33 | 24.20 | 24.23 | 24.23 | 8,018,500 |
05 Apr 2024 | 24.43 | 24.44 | 24.35 | 24.40 | 24.40 | 2,398,500 |
04 Apr 2024 | 24.61 | 24.64 | 24.49 | 24.51 | 24.51 | 2,372,600 |
03 Apr 2024 | 24.42 | 24.53 | 24.39 | 24.49 | 24.49 | 1,897,800 |
02 Apr 2024 | 24.44 | 24.55 | 24.44 | 24.51 | 24.51 | 3,823,300 |
01 Apr 2024 | 24.50 | 24.58 | 24.47 | 24.53 | 24.53 | 2,340,900 |
28 Mar 2024 | 24.10 | 24.16 | 24.06 | 24.07 | 24.07 | 3,308,200 |
27 Mar 2024 | 23.88 | 23.97 | 23.86 | 23.95 | 23.95 | 2,056,800 |
26 Mar 2024 | 24.22 | 24.22 | 24.18 | 24.20 | 24.20 | 1,094,300 |
25 Mar 2024 | 24.11 | 24.18 | 24.10 | 24.14 | 24.14 | 1,408,400 |
22 Mar 2024 | 24.16 | 24.21 | 24.14 | 24.14 | 24.14 | 1,875,000 |
21 Mar 2024 | 24.56 | 24.62 | 24.52 | 24.53 | 24.53 | 2,188,500 |
20 Mar 2024 | 24.65 | 24.75 | 24.64 | 24.70 | 24.70 | 1,802,200 |
19 Mar 2024 | 24.70 | 24.70 | 24.61 | 24.64 | 24.64 | 2,084,900 |
18 Mar 2024 | 24.84 | 24.85 | 24.76 | 24.79 | 24.79 | 2,687,900 |
15 Mar 2024 | 24.68 | 24.68 | 24.57 | 24.61 | 24.61 | 2,150,600 |
14 Mar 2024 | 24.55 | 24.55 | 24.43 | 24.46 | 24.46 | 2,251,000 |
13 Mar 2024 | 24.62 | 24.71 | 24.60 | 24.60 | 24.60 | 1,493,700 |
12 Mar 2024 | 24.86 | 24.86 | 24.73 | 24.79 | 24.79 | 8,333,100 |
11 Mar 2024 | 24.73 | 24.91 | 24.73 | 24.89 | 24.89 | 9,698,100 |
08 Mar 2024 | 24.30 | 24.39 | 24.30 | 24.34 | 24.34 | 2,095,400 |
07 Mar 2024 | 24.23 | 24.32 | 24.22 | 24.29 | 24.29 | 1,758,800 |
06 Mar 2024 | 24.42 | 24.45 | 24.36 | 24.41 | 24.41 | 4,613,300 |
05 Mar 2024 | 24.37 | 24.44 | 24.31 | 24.33 | 24.33 | 5,025,600 |
04 Mar 2024 | 24.13 | 24.27 | 24.13 | 24.24 | 24.24 | 5,600,600 |
01 Mar 2024 | 24.15 | 24.30 | 24.15 | 24.29 | 24.29 | 3,621,200 |
29 Feb 2024 | 24.06 | 24.07 | 23.98 | 24.01 | 24.01 | 3,256,300 |
28 Feb 2024 | 23.72 | 23.72 | 23.61 | 23.64 | 23.64 | 3,824,500 |
27 Feb 2024 | 24.07 | 24.09 | 24.01 | 24.01 | 24.01 | 2,371,000 |
26 Feb 2024 | 23.73 | 23.78 | 23.69 | 23.72 | 23.72 | 2,967,600 |
23 Feb 2024 | 23.96 | 24.06 | 23.92 | 24.02 | 24.02 | 7,685,300 |
22 Feb 2024 | 23.91 | 23.97 | 23.86 | 23.90 | 23.90 | 3,608,900 |
21 Feb 2024 | 23.82 | 23.89 | 23.71 | 23.73 | 23.73 | 8,388,000 |
20 Feb 2024 | 23.56 | 23.59 | 23.43 | 23.44 | 23.44 | 2,879,000 |
16 Feb 2024 | 23.32 | 23.54 | 23.32 | 23.49 | 23.49 | 7,848,800 |
15 Feb 2024 | 23.12 | 23.18 | 23.09 | 23.14 | 23.14 | 1,794,800 |
14 Feb 2024 | 23.08 | 23.08 | 22.96 | 23.03 | 23.03 | 2,151,100 |
13 Feb 2024 | 23.14 | 23.21 | 22.99 | 23.01 | 23.01 | 3,382,900 |
12 Feb 2024 | 22.99 | 23.21 | 22.99 | 23.14 | 23.14 | 1,656,100 |
09 Feb 2024 | 22.85 | 22.96 | 22.80 | 22.94 | 22.94 | 1,791,300 |
08 Feb 2024 | 22.97 | 23.01 | 22.88 | 22.98 | 22.98 | 4,905,200 |
07 Feb 2024 | 22.93 | 23.03 | 22.92 | 23.00 | 23.00 | 3,360,600 |
06 Feb 2024 | 22.80 | 22.88 | 22.72 | 22.88 | 22.88 | 6,604,900 |
05 Feb 2024 | 21.73 | 21.94 | 21.73 | 21.93 | 21.93 | 4,629,600 |
02 Feb 2024 | 21.68 | 21.69 | 21.56 | 21.61 | 21.61 | 6,496,600 |
01 Feb 2024 | 22.17 | 22.21 | 22.13 | 22.18 | 22.18 | 1,701,500 |
31 Jan 2024 | 22.19 | 22.36 | 22.10 | 22.15 | 22.15 | 7,768,500 |
30 Jan 2024 | 22.32 | 22.35 | 22.24 | 22.29 | 22.29 | 3,420,100 |
29 Jan 2024 | 22.81 | 22.81 | 22.64 | 22.71 | 22.71 | 5,928,000 |
26 Jan 2024 | 23.06 | 23.13 | 23.03 | 23.09 | 23.09 | 2,672,400 |
25 Jan 2024 | 23.17 | 23.23 | 23.00 | 23.03 | 23.03 | 3,839,300 |
24 Jan 2024 | 23.30 | 23.30 | 23.12 | 23.14 | 23.14 | 12,515,200 |
23 Jan 2024 | 22.49 | 22.57 | 22.45 | 22.56 | 22.56 | 9,952,000 |
22 Jan 2024 | 22.09 | 22.24 | 22.09 | 22.22 | 22.22 | 4,289,400 |
19 Jan 2024 | 22.45 | 22.64 | 22.40 | 22.62 | 22.62 | 6,041,800 |
18 Jan 2024 | 22.46 | 22.46 | 22.33 | 22.39 | 22.39 | 3,346,500 |
17 Jan 2024 | 22.10 | 22.14 | 22.06 | 22.12 | 22.12 | 4,132,800 |
16 Jan 2024 | 22.67 | 22.67 | 22.55 | 22.55 | 22.55 | 3,170,400 |
12 Jan 2024 | 22.72 | 22.76 | 22.60 | 22.61 | 22.61 | 5,159,500 |
11 Jan 2024 | 22.75 | 22.75 | 22.65 | 22.70 | 22.70 | 3,779,800 |
10 Jan 2024 | 22.59 | 22.64 | 22.58 | 22.60 | 22.60 | 2,376,700 |
09 Jan 2024 | 22.65 | 22.67 | 22.61 | 22.62 | 22.62 | 2,548,200 |
08 Jan 2024 | 22.73 | 22.81 | 22.70 | 22.79 | 22.79 | 4,526,300 |
05 Jan 2024 | 23.00 | 23.13 | 22.99 | 23.04 | 23.04 | 5,976,900 |
04 Jan 2024 | 23.14 | 23.17 | 23.03 | 23.04 | 23.04 | 3,014,400 |
03 Jan 2024 | 23.34 | 23.46 | 23.32 | 23.39 | 23.39 | 2,702,300 |
02 Jan 2024 | 23.41 | 23.51 | 23.41 | 23.42 | 23.42 | 2,579,100 |
29 Dec 2023 | 23.81 | 23.96 | 23.77 | 23.91 | 23.91 | 2,410,800 |
28 Dec 2023 | 23.77 | 23.89 | 23.77 | 23.80 | 23.80 | 4,780,400 |
27 Dec 2023 | 23.14 | 23.16 | 23.08 | 23.14 | 23.14 | 2,498,800 |
26 Dec 2023 | 23.08 | 23.13 | 23.03 | 23.09 | 23.09 | 2,399,200 |
22 Dec 2023 | 23.19 | 23.24 | 23.14 | 23.19 | 23.19 | 2,841,600 |
21 Dec 2023 | 23.18 | 23.25 | 23.11 | 23.15 | 23.15 | 3,105,100 |
20 Dec 2023 | 22.86 | 22.89 | 22.73 | 22.73 | 22.73 | 2,759,500 |
19 Dec 2023 | 23.28 | 23.32 | 23.24 | 23.27 | 23.27 | 2,205,300 |
18 Dec 2023 | 23.14 | 23.15 | 23.04 | 23.07 | 23.07 | 2,005,100 |
15 Dec 2023 | 23.28 | 23.29 | 23.17 | 23.19 | 23.19 | 4,625,000 |
15 Dec 2023 | 0.593 Dividend | |||||
14 Dec 2023 | 23.98 | 24.15 | 23.98 | 24.08 | 23.49 | 2,372,900 |
13 Dec 2023 | 23.91 | 24.12 | 23.79 | 24.10 | 23.51 | 3,277,600 |
12 Dec 2023 | 24.20 | 24.24 | 24.13 | 24.22 | 23.62 | 2,103,800 |
11 Dec 2023 | 24.19 | 24.27 | 24.17 | 24.24 | 23.64 | 4,193,900 |
08 Dec 2023 | 23.98 | 24.04 | 23.94 | 23.96 | 23.37 | 4,061,900 |
07 Dec 2023 | 24.08 | 24.11 | 24.03 | 24.06 | 23.47 | 2,827,900 |
06 Dec 2023 | 24.02 | 24.09 | 23.96 | 23.97 | 23.38 | 3,171,900 |
05 Dec 2023 | 24.11 | 24.14 | 24.02 | 24.06 | 23.47 | 5,755,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |