Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.51 | 24.64 | 24.03 | 24.03 | 24.03 | 661,391 |
24 Apr 2024 | 25.35 | 25.50 | 24.95 | 24.95 | 24.95 | 457,740 |
23 Apr 2024 | 24.96 | 25.27 | 24.85 | 25.01 | 25.01 | 559,541 |
22 Apr 2024 | 24.14 | 25.00 | 24.06 | 25.00 | 25.00 | 1,481,200 |
19 Apr 2024 | 23.75 | 23.75 | 23.27 | 23.73 | 23.73 | 842,601 |
18 Apr 2024 | 24.18 | 24.25 | 23.95 | 24.00 | 24.00 | 438,077 |
17 Apr 2024 | 24.30 | 24.49 | 24.12 | 24.17 | 24.17 | 494,371 |
16 Apr 2024 | 24.58 | 24.70 | 24.25 | 24.41 | 24.41 | 777,107 |
15 Apr 2024 | 24.64 | 24.90 | 24.50 | 24.77 | 24.77 | 925,518 |
12 Apr 2024 | 24.72 | 25.10 | 24.71 | 24.95 | 24.95 | 673,777 |
11 Apr 2024 | 24.71 | 25.03 | 24.67 | 24.75 | 24.75 | 682,018 |
10 Apr 2024 | 24.79 | 25.35 | 24.72 | 25.24 | 25.24 | 877,191 |
09 Apr 2024 | 24.47 | 24.72 | 24.22 | 24.65 | 24.65 | 424,237 |
08 Apr 2024 | 24.24 | 24.51 | 24.14 | 24.47 | 24.47 | 555,287 |
05 Apr 2024 | 24.18 | 24.37 | 23.92 | 24.12 | 24.12 | 570,799 |
04 Apr 2024 | 24.24 | 24.46 | 24.10 | 24.25 | 24.25 | 682,438 |
03 Apr 2024 | 24.37 | 24.43 | 23.58 | 23.95 | 23.95 | 946,409 |
02 Apr 2024 | 24.81 | 25.11 | 24.55 | 24.62 | 24.62 | 767,570 |
28 Mar 2024 | 25.03 | 25.19 | 24.63 | 25.05 | 25.05 | 892,575 |
27 Mar 2024 | 24.86 | 24.95 | 24.66 | 24.87 | 24.87 | 734,739 |
26 Mar 2024 | 25.07 | 25.07 | 24.70 | 24.73 | 24.73 | 973,224 |
25 Mar 2024 | 25.35 | 25.61 | 25.28 | 25.34 | 25.34 | 447,497 |
22 Mar 2024 | 24.96 | 25.22 | 24.68 | 25.22 | 25.22 | 909,698 |
21 Mar 2024 | 25.33 | 25.74 | 25.02 | 25.08 | 25.08 | 1,582,236 |
20 Mar 2024 | 25.47 | 25.61 | 25.22 | 25.27 | 25.27 | 1,281,131 |
19 Mar 2024 | 25.32 | 25.61 | 25.01 | 25.45 | 25.45 | 944,621 |
19 Mar 2024 | 0.19 Dividend | |||||
18 Mar 2024 | 25.37 | 25.74 | 25.33 | 25.59 | 25.40 | 719,832 |
15 Mar 2024 | 25.95 | 26.08 | 25.54 | 25.62 | 25.43 | 1,601,177 |
14 Mar 2024 | 26.90 | 26.90 | 26.25 | 26.31 | 26.11 | 1,936,281 |
13 Mar 2024 | 26.73 | 27.10 | 26.73 | 26.90 | 26.70 | 665,443 |
12 Mar 2024 | 26.56 | 26.98 | 26.56 | 26.61 | 26.41 | 528,450 |
11 Mar 2024 | 26.98 | 26.98 | 26.42 | 26.54 | 26.34 | 438,724 |
08 Mar 2024 | 26.83 | 27.20 | 26.69 | 27.10 | 26.90 | 551,819 |
07 Mar 2024 | 26.58 | 26.88 | 26.25 | 26.48 | 26.28 | 585,454 |
06 Mar 2024 | 26.34 | 26.39 | 25.84 | 26.26 | 26.07 | 586,720 |
05 Mar 2024 | 26.26 | 26.39 | 25.76 | 26.30 | 26.10 | 637,042 |
04 Mar 2024 | 26.23 | 26.48 | 25.72 | 26.26 | 26.07 | 542,818 |
01 Mar 2024 | 26.25 | 26.60 | 26.10 | 26.10 | 25.91 | 605,601 |
29 Feb 2024 | 26.00 | 26.37 | 25.87 | 26.23 | 26.04 | 1,343,398 |
28 Feb 2024 | 25.74 | 25.93 | 25.26 | 25.84 | 25.65 | 584,336 |
27 Feb 2024 | 25.66 | 25.76 | 25.45 | 25.62 | 25.43 | 364,091 |
26 Feb 2024 | 25.44 | 25.92 | 25.18 | 25.61 | 25.42 | 508,656 |
23 Feb 2024 | 25.86 | 25.98 | 25.19 | 25.37 | 25.18 | 594,856 |
22 Feb 2024 | 25.89 | 26.26 | 25.61 | 25.61 | 25.42 | 645,531 |
21 Feb 2024 | 26.35 | 26.93 | 25.82 | 25.88 | 25.69 | 1,919,488 |
20 Feb 2024 | 25.43 | 26.38 | 25.41 | 26.21 | 26.02 | 1,640,018 |
19 Feb 2024 | 25.14 | 25.47 | 25.00 | 25.38 | 25.19 | 758,647 |
16 Feb 2024 | 25.00 | 25.80 | 24.80 | 25.35 | 25.16 | 1,457,270 |
15 Feb 2024 | 24.63 | 25.15 | 24.52 | 24.76 | 24.58 | 2,095,008 |
14 Feb 2024 | 25.05 | 25.62 | 23.81 | 24.28 | 24.10 | 3,030,140 |
13 Feb 2024 | 23.71 | 25.96 | 23.26 | 25.62 | 25.43 | 4,327,637 |
12 Feb 2024 | 26.77 | 27.10 | 26.62 | 26.84 | 26.64 | 352,690 |
09 Feb 2024 | 26.30 | 26.78 | 26.18 | 26.75 | 26.55 | 1,624,740 |
08 Feb 2024 | 26.01 | 26.48 | 25.96 | 26.23 | 26.04 | 559,125 |
07 Feb 2024 | 25.75 | 26.21 | 25.71 | 26.02 | 25.83 | 480,549 |
06 Feb 2024 | 25.72 | 25.88 | 25.43 | 25.82 | 25.63 | 514,681 |
05 Feb 2024 | 25.77 | 26.15 | 25.67 | 25.97 | 25.78 | 719,981 |
02 Feb 2024 | 25.17 | 26.03 | 25.11 | 26.03 | 25.84 | 756,055 |
01 Feb 2024 | 25.11 | 25.17 | 24.68 | 24.96 | 24.77 | 624,934 |
31 Jan 2024 | 25.30 | 25.46 | 25.03 | 25.45 | 25.26 | 808,660 |
30 Jan 2024 | 25.53 | 25.60 | 25.27 | 25.31 | 25.12 | 465,830 |
29 Jan 2024 | 25.14 | 25.59 | 25.01 | 25.17 | 24.98 | 640,231 |
25 Jan 2024 | 25.50 | 25.64 | 25.36 | 25.56 | 25.37 | 441,449 |
24 Jan 2024 | 25.54 | 25.64 | 25.34 | 25.50 | 25.31 | 488,669 |
23 Jan 2024 | 25.26 | 25.67 | 25.21 | 25.55 | 25.36 | 496,538 |
22 Jan 2024 | 25.34 | 25.60 | 25.15 | 25.33 | 25.14 | 625,135 |
19 Jan 2024 | 25.13 | 25.50 | 25.13 | 25.23 | 25.04 | 871,101 |
18 Jan 2024 | 24.70 | 25.00 | 24.60 | 24.86 | 24.68 | 937,059 |
17 Jan 2024 | 25.16 | 25.40 | 24.55 | 24.95 | 24.76 | 995,980 |
16 Jan 2024 | 25.70 | 25.79 | 25.44 | 25.56 | 25.37 | 535,433 |
15 Jan 2024 | 25.90 | 26.03 | 25.82 | 25.91 | 25.72 | 33,264 |
12 Jan 2024 | 25.69 | 26.04 | 25.63 | 25.90 | 25.71 | 348,223 |
11 Jan 2024 | 26.25 | 26.26 | 25.91 | 26.01 | 25.82 | 548,813 |
10 Jan 2024 | 26.14 | 26.26 | 25.92 | 25.95 | 25.76 | 1,206,301 |
09 Jan 2024 | 26.26 | 26.39 | 26.05 | 26.05 | 25.86 | 345,793 |
08 Jan 2024 | 25.69 | 25.93 | 25.65 | 25.66 | 25.47 | 372,898 |
05 Jan 2024 | 25.92 | 26.02 | 25.70 | 25.82 | 25.63 | 249,424 |
04 Jan 2024 | 25.78 | 26.05 | 25.66 | 25.92 | 25.73 | 548,591 |
03 Jan 2024 | 26.23 | 26.54 | 25.80 | 25.92 | 25.73 | 705,711 |
02 Jan 2024 | 26.80 | 26.98 | 26.75 | 26.87 | 26.67 | 320,009 |
29 Dec 2023 | 26.55 | 26.73 | 26.42 | 26.73 | 26.53 | 417,555 |
28 Dec 2023 | 26.70 | 26.73 | 26.45 | 26.58 | 26.38 | 240,405 |
27 Dec 2023 | 26.91 | 26.91 | 26.27 | 26.38 | 26.18 | 234,358 |
22 Dec 2023 | 26.13 | 26.39 | 26.01 | 26.13 | 25.94 | 554,753 |
21 Dec 2023 | 25.96 | 26.10 | 25.69 | 26.01 | 25.82 | 686,738 |
20 Dec 2023 | 26.08 | 26.32 | 25.86 | 26.10 | 25.91 | 701,058 |
19 Dec 2023 | 25.37 | 25.86 | 25.24 | 25.75 | 25.56 | 756,340 |
18 Dec 2023 | 25.10 | 25.48 | 24.98 | 25.25 | 25.06 | 430,330 |
15 Dec 2023 | 25.13 | 25.36 | 25.01 | 25.12 | 24.93 | 1,721,914 |
14 Dec 2023 | 25.00 | 25.35 | 24.63 | 25.16 | 24.97 | 803,382 |
13 Dec 2023 | 24.73 | 24.81 | 24.34 | 24.53 | 24.35 | 537,603 |
12 Dec 2023 | 24.50 | 24.74 | 24.26 | 24.57 | 24.39 | 844,590 |
11 Dec 2023 | 24.95 | 24.95 | 24.44 | 24.59 | 24.41 | 538,601 |
08 Dec 2023 | 25.01 | 25.14 | 24.44 | 24.83 | 24.65 | 467,036 |
07 Dec 2023 | 24.66 | 24.92 | 24.60 | 24.80 | 24.62 | 632,348 |
06 Dec 2023 | 23.91 | 24.69 | 23.65 | 24.54 | 24.36 | 874,973 |
05 Dec 2023 | 24.06 | 24.14 | 23.49 | 23.76 | 23.58 | 754,698 |
04 Dec 2023 | 24.09 | 24.26 | 23.90 | 24.18 | 24.00 | 853,112 |
01 Dec 2023 | 23.30 | 23.83 | 23.28 | 23.83 | 23.65 | 876,732 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |