Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 22.12 | 22.42 | 22.12 | 22.19 | 22.19 | 64,392 |
25 Apr 2024 | 22.14 | 22.44 | 21.79 | 22.16 | 22.16 | 719,800 |
24 Apr 2024 | 22.09 | 22.86 | 21.95 | 22.74 | 22.74 | 659,100 |
23 Apr 2024 | 21.89 | 22.76 | 21.89 | 22.60 | 22.60 | 632,500 |
22 Apr 2024 | 22.27 | 22.64 | 21.94 | 22.13 | 22.13 | 637,300 |
19 Apr 2024 | 21.20 | 22.31 | 21.20 | 22.27 | 22.27 | 549,200 |
18 Apr 2024 | 21.21 | 21.52 | 21.17 | 21.31 | 21.31 | 494,900 |
17 Apr 2024 | 21.61 | 21.69 | 21.11 | 21.24 | 21.24 | 428,700 |
16 Apr 2024 | 21.55 | 21.55 | 21.13 | 21.27 | 21.27 | 493,800 |
15 Apr 2024 | 21.96 | 22.25 | 21.46 | 21.70 | 21.70 | 413,200 |
12 Apr 2024 | 21.65 | 21.93 | 21.49 | 21.86 | 21.86 | 372,800 |
11 Apr 2024 | 21.99 | 22.07 | 21.52 | 21.90 | 21.90 | 480,400 |
10 Apr 2024 | 22.16 | 22.26 | 21.40 | 21.79 | 21.79 | 749,500 |
09 Apr 2024 | 22.56 | 23.01 | 22.43 | 23.00 | 23.00 | 605,700 |
08 Apr 2024 | 22.67 | 22.88 | 22.59 | 22.63 | 22.63 | 397,300 |
05 Apr 2024 | 22.59 | 22.77 | 22.41 | 22.61 | 22.61 | 303,000 |
04 Apr 2024 | 23.18 | 23.51 | 22.72 | 22.74 | 22.74 | 355,700 |
03 Apr 2024 | 22.64 | 23.06 | 22.59 | 22.76 | 22.76 | 551,200 |
02 Apr 2024 | 23.18 | 23.50 | 22.71 | 22.98 | 22.98 | 506,200 |
01 Apr 2024 | 24.10 | 24.10 | 23.42 | 23.57 | 23.57 | 363,400 |
28 Mar 2024 | 23.87 | 24.49 | 23.82 | 24.00 | 24.00 | 410,200 |
27 Mar 2024 | 23.02 | 24.02 | 22.75 | 24.02 | 24.02 | 402,700 |
26 Mar 2024 | 23.40 | 23.42 | 22.94 | 22.95 | 22.95 | 351,800 |
25 Mar 2024 | 23.06 | 23.40 | 22.82 | 22.99 | 22.99 | 352,300 |
22 Mar 2024 | 23.69 | 23.80 | 22.87 | 22.97 | 22.97 | 385,000 |
21 Mar 2024 | 23.26 | 24.02 | 23.26 | 23.67 | 23.67 | 614,200 |
20 Mar 2024 | 21.92 | 23.43 | 21.92 | 23.22 | 23.22 | 484,500 |
19 Mar 2024 | 22.27 | 22.60 | 22.10 | 22.11 | 22.11 | 420,600 |
18 Mar 2024 | 22.60 | 22.85 | 22.33 | 22.35 | 22.35 | 390,600 |
15 Mar 2024 | 22.08 | 22.80 | 22.08 | 22.61 | 22.61 | 3,847,700 |
14 Mar 2024 | 23.20 | 23.20 | 22.03 | 22.14 | 22.14 | 552,400 |
13 Mar 2024 | 23.25 | 23.44 | 23.07 | 23.20 | 23.20 | 426,700 |
12 Mar 2024 | 23.54 | 23.62 | 22.75 | 23.11 | 23.11 | 466,000 |
11 Mar 2024 | 23.48 | 23.83 | 23.42 | 23.65 | 23.65 | 379,700 |
08 Mar 2024 | 24.30 | 24.30 | 23.61 | 23.66 | 23.66 | 314,600 |
07 Mar 2024 | 24.17 | 24.27 | 23.69 | 23.80 | 23.80 | 360,200 |
06 Mar 2024 | 23.47 | 24.19 | 22.77 | 23.67 | 23.67 | 570,800 |
05 Mar 2024 | 22.31 | 23.61 | 22.10 | 23.47 | 23.47 | 964,900 |
04 Mar 2024 | 22.96 | 23.52 | 22.34 | 22.42 | 22.42 | 363,600 |
01 Mar 2024 | 22.71 | 22.99 | 22.14 | 22.99 | 22.99 | 466,300 |
29 Feb 2024 | 23.19 | 23.47 | 22.75 | 22.86 | 22.86 | 687,000 |
28 Feb 2024 | 23.04 | 23.14 | 22.60 | 22.64 | 22.64 | 481,900 |
27 Feb 2024 | 23.43 | 23.65 | 23.22 | 23.33 | 23.33 | 478,500 |
26 Feb 2024 | 23.59 | 23.76 | 23.01 | 23.26 | 23.26 | 499,700 |
23 Feb 2024 | 23.83 | 24.08 | 23.48 | 23.72 | 23.72 | 247,900 |
22 Feb 2024 | 23.96 | 24.19 | 23.57 | 23.83 | 23.83 | 394,700 |
21 Feb 2024 | 24.17 | 24.28 | 23.91 | 24.07 | 24.07 | 433,000 |
20 Feb 2024 | 24.47 | 25.00 | 24.23 | 24.26 | 24.26 | 490,400 |
16 Feb 2024 | 25.00 | 25.18 | 24.66 | 24.84 | 24.84 | 434,900 |
15 Feb 2024 | 23.95 | 25.48 | 23.95 | 25.32 | 25.32 | 549,600 |
14 Feb 2024 | 23.87 | 24.11 | 23.39 | 23.70 | 23.70 | 520,800 |
13 Feb 2024 | 23.78 | 24.05 | 22.97 | 23.50 | 23.50 | 982,600 |
12 Feb 2024 | 24.33 | 25.31 | 24.33 | 24.93 | 24.93 | 571,500 |
09 Feb 2024 | 24.12 | 24.43 | 23.51 | 24.36 | 24.36 | 401,000 |
08 Feb 2024 | 23.78 | 24.32 | 23.66 | 24.06 | 24.06 | 504,300 |
08 Feb 2024 | 0.33 Dividend | |||||
07 Feb 2024 | 24.36 | 24.46 | 23.68 | 24.22 | 23.89 | 678,600 |
06 Feb 2024 | 24.53 | 24.88 | 24.24 | 24.35 | 24.02 | 846,100 |
05 Feb 2024 | 24.74 | 24.90 | 24.21 | 24.62 | 24.28 | 598,400 |
02 Feb 2024 | 24.47 | 25.42 | 24.29 | 25.19 | 24.85 | 507,800 |
01 Feb 2024 | 25.68 | 25.80 | 24.10 | 25.18 | 24.84 | 760,800 |
31 Jan 2024 | 26.40 | 26.77 | 25.31 | 25.37 | 25.02 | 843,700 |
30 Jan 2024 | 27.46 | 27.80 | 26.84 | 27.03 | 26.66 | 650,200 |
29 Jan 2024 | 27.71 | 29.04 | 27.30 | 28.06 | 27.68 | 667,400 |
26 Jan 2024 | 27.98 | 28.26 | 27.65 | 27.99 | 27.61 | 993,300 |
25 Jan 2024 | 28.47 | 28.58 | 27.40 | 27.72 | 27.34 | 486,000 |
24 Jan 2024 | 28.26 | 28.55 | 27.88 | 28.02 | 27.64 | 335,100 |
23 Jan 2024 | 28.76 | 28.76 | 27.89 | 27.96 | 27.58 | 287,400 |
22 Jan 2024 | 28.01 | 28.51 | 27.82 | 28.49 | 28.10 | 529,800 |
19 Jan 2024 | 27.20 | 27.67 | 26.77 | 27.65 | 27.27 | 322,600 |
18 Jan 2024 | 27.06 | 27.17 | 26.71 | 27.03 | 26.66 | 301,100 |
17 Jan 2024 | 26.66 | 27.29 | 26.54 | 26.84 | 26.47 | 312,200 |
16 Jan 2024 | 27.10 | 27.63 | 27.01 | 27.31 | 26.94 | 300,400 |
12 Jan 2024 | 28.31 | 28.45 | 27.22 | 27.65 | 27.27 | 233,300 |
11 Jan 2024 | 28.00 | 28.07 | 27.37 | 27.97 | 27.59 | 321,100 |
10 Jan 2024 | 28.01 | 28.47 | 27.90 | 28.34 | 27.95 | 288,800 |
09 Jan 2024 | 27.99 | 28.43 | 27.88 | 28.22 | 27.84 | 323,100 |
08 Jan 2024 | 27.86 | 28.56 | 27.57 | 28.55 | 28.16 | 416,200 |
05 Jan 2024 | 27.60 | 28.19 | 27.29 | 27.83 | 27.45 | 406,200 |
04 Jan 2024 | 28.00 | 28.25 | 26.18 | 27.86 | 27.48 | 373,100 |
03 Jan 2024 | 28.57 | 28.58 | 27.82 | 27.87 | 27.49 | 459,200 |
02 Jan 2024 | 28.71 | 29.50 | 28.56 | 28.83 | 28.44 | 520,600 |
29 Dec 2023 | 29.72 | 29.89 | 29.08 | 29.11 | 28.71 | 322,300 |
28 Dec 2023 | 29.71 | 30.06 | 29.61 | 29.91 | 29.50 | 225,500 |
27 Dec 2023 | 29.90 | 30.08 | 29.40 | 29.94 | 29.53 | 275,300 |
26 Dec 2023 | 29.50 | 30.04 | 29.30 | 29.80 | 29.39 | 326,500 |
22 Dec 2023 | 29.16 | 29.66 | 28.52 | 29.22 | 28.82 | 331,600 |
21 Dec 2023 | 28.84 | 29.04 | 28.05 | 28.95 | 28.56 | 430,600 |
20 Dec 2023 | 29.26 | 29.75 | 28.49 | 28.51 | 28.12 | 843,400 |
19 Dec 2023 | 29.19 | 29.74 | 28.98 | 29.24 | 28.84 | 763,300 |
18 Dec 2023 | 29.25 | 29.66 | 28.95 | 29.07 | 28.67 | 662,100 |
15 Dec 2023 | 29.55 | 30.13 | 28.24 | 29.25 | 28.85 | 1,558,700 |
14 Dec 2023 | 29.21 | 30.11 | 28.95 | 29.55 | 29.15 | 728,500 |
13 Dec 2023 | 26.36 | 28.27 | 26.03 | 28.17 | 27.79 | 700,200 |
12 Dec 2023 | 26.14 | 26.37 | 25.97 | 26.24 | 25.88 | 484,600 |
11 Dec 2023 | 26.35 | 26.66 | 26.13 | 26.28 | 25.92 | 471,800 |
08 Dec 2023 | 26.19 | 26.46 | 25.82 | 26.37 | 26.01 | 641,000 |
07 Dec 2023 | 25.53 | 26.01 | 25.20 | 26.01 | 25.66 | 578,700 |
06 Dec 2023 | 25.57 | 26.34 | 25.15 | 25.23 | 24.89 | 801,100 |
05 Dec 2023 | 24.94 | 25.29 | 24.10 | 25.16 | 24.82 | 506,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |