Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.73 | 24.92 | 24.61 | 24.62 | 24.62 | 1,626,700 |
25 Apr 2024 | 25.11 | 25.18 | 24.88 | 24.89 | 24.89 | 986,000 |
24 Apr 2024 | 24.51 | 25.03 | 24.36 | 25.03 | 25.03 | 1,408,500 |
23 Apr 2024 | 24.64 | 24.87 | 24.58 | 24.69 | 24.69 | 897,500 |
22 Apr 2024 | 24.53 | 24.80 | 24.47 | 24.67 | 24.67 | 1,120,300 |
19 Apr 2024 | 24.05 | 24.60 | 23.98 | 24.58 | 24.58 | 1,594,300 |
18 Apr 2024 | 23.46 | 24.06 | 23.29 | 24.04 | 24.04 | 1,377,900 |
17 Apr 2024 | 23.36 | 23.43 | 23.12 | 23.33 | 23.33 | 1,277,800 |
16 Apr 2024 | 22.94 | 23.27 | 22.93 | 23.17 | 23.17 | 1,603,000 |
15 Apr 2024 | 22.72 | 22.92 | 22.64 | 22.91 | 22.91 | 974,800 |
12 Apr 2024 | 22.81 | 22.93 | 22.56 | 22.62 | 22.62 | 1,023,300 |
11 Apr 2024 | 22.95 | 22.95 | 22.73 | 22.85 | 22.85 | 688,800 |
10 Apr 2024 | 22.99 | 23.05 | 22.70 | 22.83 | 22.83 | 1,006,000 |
09 Apr 2024 | 23.20 | 23.21 | 23.05 | 23.15 | 23.15 | 1,087,100 |
08 Apr 2024 | 23.18 | 23.27 | 23.05 | 23.10 | 23.10 | 754,900 |
05 Apr 2024 | 23.24 | 23.32 | 23.09 | 23.17 | 23.17 | 916,000 |
04 Apr 2024 | 23.32 | 23.48 | 23.20 | 23.30 | 23.30 | 940,500 |
03 Apr 2024 | 23.44 | 23.52 | 23.03 | 23.14 | 23.14 | 1,772,300 |
02 Apr 2024 | 23.61 | 23.73 | 23.50 | 23.52 | 23.52 | 1,073,500 |
01 Apr 2024 | 23.75 | 23.81 | 23.56 | 23.63 | 23.63 | 901,800 |
28 Mar 2024 | 23.82 | 23.90 | 23.66 | 23.75 | 23.75 | 1,139,800 |
27 Mar 2024 | 23.43 | 23.75 | 23.40 | 23.72 | 23.72 | 1,561,500 |
26 Mar 2024 | 23.35 | 23.42 | 23.22 | 23.28 | 23.28 | 1,190,800 |
25 Mar 2024 | 23.09 | 23.31 | 23.03 | 23.25 | 23.25 | 1,035,600 |
22 Mar 2024 | 23.17 | 23.17 | 23.01 | 23.05 | 23.05 | 924,300 |
21 Mar 2024 | 23.09 | 23.18 | 22.89 | 23.10 | 23.10 | 958,100 |
20 Mar 2024 | 22.98 | 23.13 | 22.88 | 23.07 | 23.07 | 867,100 |
19 Mar 2024 | 22.84 | 22.97 | 22.75 | 22.90 | 22.90 | 1,059,100 |
18 Mar 2024 | 22.66 | 22.97 | 22.59 | 22.78 | 22.78 | 1,612,800 |
15 Mar 2024 | 22.39 | 22.79 | 22.39 | 22.70 | 22.70 | 3,331,900 |
14 Mar 2024 | 22.99 | 23.05 | 22.42 | 22.54 | 22.54 | 1,219,200 |
13 Mar 2024 | 23.30 | 23.48 | 23.05 | 23.07 | 23.07 | 1,054,200 |
12 Mar 2024 | 23.08 | 23.32 | 23.04 | 23.19 | 23.19 | 766,900 |
11 Mar 2024 | 22.98 | 23.22 | 22.95 | 23.13 | 23.13 | 979,100 |
08 Mar 2024 | 22.42 | 22.97 | 22.34 | 22.94 | 22.94 | 907,100 |
07 Mar 2024 | 22.70 | 22.74 | 22.32 | 22.44 | 22.44 | 899,800 |
06 Mar 2024 | 22.47 | 22.62 | 22.42 | 22.61 | 22.61 | 1,042,800 |
05 Mar 2024 | 22.54 | 22.66 | 22.21 | 22.34 | 22.34 | 1,056,900 |
04 Mar 2024 | 22.15 | 22.47 | 22.09 | 22.45 | 22.45 | 903,900 |
01 Mar 2024 | 22.31 | 22.31 | 22.08 | 22.23 | 22.23 | 1,094,200 |
29 Feb 2024 | 22.60 | 22.69 | 22.38 | 22.42 | 22.42 | 1,800,800 |
29 Feb 2024 | 0.23 Dividend | |||||
28 Feb 2024 | 22.62 | 22.80 | 22.43 | 22.71 | 22.48 | 1,173,000 |
27 Feb 2024 | 22.83 | 22.88 | 22.45 | 22.59 | 22.36 | 1,020,200 |
26 Feb 2024 | 22.98 | 23.02 | 22.66 | 22.86 | 22.63 | 979,700 |
23 Feb 2024 | 22.98 | 23.20 | 22.91 | 23.02 | 22.79 | 801,300 |
22 Feb 2024 | 22.72 | 23.01 | 22.58 | 22.99 | 22.76 | 2,034,800 |
21 Feb 2024 | 22.88 | 22.93 | 22.73 | 22.90 | 22.67 | 1,012,300 |
20 Feb 2024 | 22.51 | 22.93 | 22.40 | 22.75 | 22.52 | 1,199,000 |
16 Feb 2024 | 22.30 | 22.52 | 22.11 | 22.42 | 22.19 | 1,117,600 |
15 Feb 2024 | 22.26 | 22.44 | 22.21 | 22.34 | 22.11 | 905,000 |
14 Feb 2024 | 22.08 | 22.21 | 21.80 | 22.19 | 21.97 | 1,196,200 |
13 Feb 2024 | 22.40 | 22.63 | 22.00 | 22.16 | 21.94 | 1,552,600 |
12 Feb 2024 | 22.12 | 22.67 | 22.12 | 22.61 | 22.38 | 1,880,400 |
09 Feb 2024 | 22.84 | 23.47 | 22.03 | 22.19 | 21.97 | 3,031,600 |
08 Feb 2024 | 23.24 | 23.55 | 23.16 | 23.39 | 23.15 | 1,797,400 |
07 Feb 2024 | 23.50 | 23.50 | 23.16 | 23.16 | 22.93 | 1,298,800 |
06 Feb 2024 | 23.11 | 23.51 | 23.07 | 23.36 | 23.12 | 1,104,800 |
05 Feb 2024 | 23.42 | 23.52 | 23.13 | 23.13 | 22.90 | 890,200 |
02 Feb 2024 | 23.62 | 23.76 | 23.31 | 23.51 | 23.27 | 1,059,200 |
01 Feb 2024 | 22.77 | 23.62 | 22.59 | 23.58 | 23.34 | 1,900,500 |
31 Jan 2024 | 22.97 | 23.07 | 22.77 | 22.80 | 22.57 | 2,246,700 |
30 Jan 2024 | 22.63 | 22.99 | 22.55 | 22.99 | 22.76 | 1,355,500 |
29 Jan 2024 | 22.88 | 22.88 | 22.59 | 22.67 | 22.44 | 884,900 |
26 Jan 2024 | 22.92 | 22.98 | 22.79 | 22.83 | 22.60 | 545,600 |
25 Jan 2024 | 22.59 | 22.81 | 22.49 | 22.80 | 22.57 | 645,300 |
24 Jan 2024 | 22.80 | 22.82 | 22.50 | 22.51 | 22.28 | 837,900 |
23 Jan 2024 | 22.59 | 22.85 | 22.56 | 22.81 | 22.58 | 869,600 |
22 Jan 2024 | 22.35 | 22.52 | 22.23 | 22.44 | 22.21 | 976,700 |
19 Jan 2024 | 22.58 | 22.58 | 22.31 | 22.37 | 22.14 | 720,500 |
18 Jan 2024 | 22.38 | 22.53 | 22.31 | 22.53 | 22.30 | 973,500 |
17 Jan 2024 | 22.32 | 22.68 | 22.29 | 22.48 | 22.25 | 868,900 |
16 Jan 2024 | 22.54 | 22.62 | 22.39 | 22.49 | 22.26 | 766,400 |
12 Jan 2024 | 22.67 | 22.72 | 22.49 | 22.57 | 22.34 | 502,400 |
11 Jan 2024 | 22.44 | 22.52 | 22.28 | 22.47 | 22.24 | 969,500 |
10 Jan 2024 | 22.91 | 23.01 | 22.53 | 22.54 | 22.31 | 1,126,800 |
09 Jan 2024 | 22.83 | 22.98 | 22.69 | 22.97 | 22.74 | 1,141,800 |
08 Jan 2024 | 22.80 | 22.97 | 22.76 | 22.89 | 22.66 | 1,200,700 |
05 Jan 2024 | 22.65 | 22.94 | 22.58 | 22.80 | 22.57 | 1,741,200 |
04 Jan 2024 | 22.90 | 22.91 | 22.64 | 22.70 | 22.47 | 1,088,900 |
03 Jan 2024 | 22.95 | 23.05 | 22.80 | 22.85 | 22.62 | 1,267,500 |
02 Jan 2024 | 22.40 | 23.12 | 22.39 | 22.98 | 22.75 | 972,700 |
29 Dec 2023 | 22.43 | 22.58 | 22.38 | 22.51 | 22.28 | 862,200 |
28 Dec 2023 | 22.39 | 22.61 | 22.39 | 22.48 | 22.25 | 824,400 |
27 Dec 2023 | 22.52 | 22.57 | 22.37 | 22.46 | 22.23 | 732,300 |
26 Dec 2023 | 22.46 | 22.58 | 22.37 | 22.50 | 22.27 | 1,356,100 |
22 Dec 2023 | 22.50 | 22.71 | 22.39 | 22.57 | 22.34 | 824,600 |
21 Dec 2023 | 22.21 | 22.35 | 22.08 | 22.33 | 22.10 | 844,400 |
20 Dec 2023 | 22.33 | 22.48 | 22.11 | 22.11 | 21.89 | 1,031,700 |
19 Dec 2023 | 22.37 | 22.58 | 22.10 | 22.46 | 22.23 | 1,299,900 |
18 Dec 2023 | 21.91 | 22.24 | 21.80 | 22.24 | 22.01 | 974,600 |
15 Dec 2023 | 22.24 | 22.39 | 21.85 | 21.86 | 21.64 | 2,723,900 |
14 Dec 2023 | 22.77 | 22.87 | 22.25 | 22.26 | 22.03 | 1,087,000 |
13 Dec 2023 | 22.00 | 22.61 | 21.97 | 22.59 | 22.36 | 1,620,700 |
12 Dec 2023 | 21.99 | 22.15 | 21.85 | 22.04 | 21.82 | 989,800 |
11 Dec 2023 | 21.84 | 22.03 | 21.75 | 21.94 | 21.72 | 1,407,800 |
08 Dec 2023 | 21.87 | 21.91 | 21.67 | 21.70 | 21.48 | 926,700 |
07 Dec 2023 | 21.72 | 22.01 | 21.48 | 21.90 | 21.68 | 976,500 |
06 Dec 2023 | 21.51 | 21.77 | 21.43 | 21.67 | 21.45 | 917,500 |
05 Dec 2023 | 21.66 | 21.81 | 21.43 | 21.45 | 21.23 | 975,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |