Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.27 | 23.48 | 23.03 | 23.09 | 23.09 | 4,932,300 |
25 Apr 2024 | 23.38 | 23.39 | 23.02 | 23.25 | 23.25 | 5,327,700 |
24 Apr 2024 | 23.87 | 24.02 | 23.51 | 23.58 | 23.58 | 3,417,300 |
23 Apr 2024 | 23.98 | 24.02 | 23.54 | 23.87 | 23.87 | 3,510,700 |
22 Apr 2024 | 24.57 | 24.60 | 24.03 | 24.09 | 24.09 | 4,461,300 |
19 Apr 2024 | 24.15 | 24.62 | 24.04 | 24.62 | 24.62 | 6,221,700 |
18 Apr 2024 | 24.44 | 24.48 | 23.99 | 24.24 | 24.24 | 4,244,100 |
17 Apr 2024 | 24.50 | 24.65 | 24.25 | 24.36 | 24.36 | 3,402,700 |
16 Apr 2024 | 24.40 | 24.80 | 24.26 | 24.45 | 24.45 | 4,530,800 |
15 Apr 2024 | 24.90 | 24.90 | 24.34 | 24.45 | 24.45 | 4,887,200 |
12 Apr 2024 | 25.04 | 25.28 | 24.87 | 24.93 | 24.93 | 3,018,000 |
11 Apr 2024 | 25.03 | 25.25 | 24.80 | 25.21 | 25.21 | 3,400,700 |
10 Apr 2024 | 25.24 | 25.38 | 24.91 | 25.20 | 25.20 | 4,795,700 |
09 Apr 2024 | 24.93 | 25.30 | 24.87 | 25.30 | 25.30 | 3,326,000 |
08 Apr 2024 | 24.73 | 25.08 | 24.53 | 24.95 | 24.95 | 3,095,800 |
05 Apr 2024 | 24.89 | 24.94 | 24.46 | 24.68 | 24.68 | 3,148,700 |
04 Apr 2024 | 24.69 | 25.18 | 24.57 | 24.92 | 24.92 | 2,681,500 |
03 Apr 2024 | 24.95 | 25.16 | 24.46 | 24.69 | 24.69 | 3,291,500 |
02 Apr 2024 | 25.07 | 25.12 | 24.60 | 25.09 | 25.09 | 3,500,300 |
01 Apr 2024 | 25.26 | 25.31 | 24.84 | 25.07 | 25.07 | 3,133,300 |
28 Mar 2024 | 25.15 | 25.34 | 24.93 | 25.26 | 25.26 | 3,202,700 |
27 Mar 2024 | 24.90 | 25.32 | 24.85 | 25.15 | 25.15 | 5,092,800 |
26 Mar 2024 | 24.14 | 24.80 | 24.03 | 24.60 | 24.60 | 6,173,400 |
25 Mar 2024 | 24.34 | 24.58 | 23.93 | 24.17 | 24.17 | 3,309,300 |
22 Mar 2024 | 24.81 | 24.90 | 24.12 | 24.46 | 24.46 | 4,461,900 |
21 Mar 2024 | 24.69 | 25.22 | 24.62 | 24.81 | 24.81 | 6,283,800 |
20 Mar 2024 | 24.42 | 24.76 | 24.28 | 24.76 | 24.76 | 3,817,700 |
19 Mar 2024 | 23.85 | 24.79 | 23.85 | 24.43 | 24.43 | 8,152,400 |
18 Mar 2024 | 23.39 | 23.97 | 23.13 | 23.86 | 23.86 | 12,303,500 |
15 Mar 2024 | 22.82 | 23.29 | 22.61 | 23.29 | 23.29 | 10,754,900 |
14 Mar 2024 | 22.75 | 22.85 | 22.51 | 22.80 | 22.80 | 4,015,100 |
13 Mar 2024 | 22.21 | 22.78 | 22.15 | 22.68 | 22.68 | 3,550,800 |
12 Mar 2024 | 22.16 | 22.55 | 21.96 | 22.38 | 22.38 | 2,982,300 |
11 Mar 2024 | 22.00 | 22.34 | 21.88 | 22.11 | 22.11 | 4,048,100 |
08 Mar 2024 | 22.36 | 22.66 | 21.63 | 22.04 | 22.04 | 7,632,100 |
07 Mar 2024 | 22.13 | 22.49 | 22.01 | 22.37 | 22.37 | 2,965,700 |
06 Mar 2024 | 22.35 | 22.39 | 22.02 | 22.15 | 22.15 | 3,436,500 |
05 Mar 2024 | 22.51 | 22.61 | 22.22 | 22.30 | 22.30 | 2,666,200 |
04 Mar 2024 | 22.60 | 22.60 | 22.30 | 22.51 | 22.51 | 2,056,100 |
01 Mar 2024 | 22.58 | 22.71 | 22.38 | 22.50 | 22.50 | 3,933,100 |
29 Feb 2024 | 22.60 | 22.75 | 22.34 | 22.57 | 22.57 | 6,248,300 |
28 Feb 2024 | 22.40 | 22.80 | 22.38 | 22.60 | 22.60 | 4,108,500 |
27 Feb 2024 | 22.11 | 22.61 | 22.05 | 22.36 | 22.36 | 4,014,800 |
26 Feb 2024 | 21.72 | 22.15 | 21.61 | 22.02 | 22.02 | 2,143,900 |
23 Feb 2024 | 21.95 | 22.10 | 21.64 | 21.68 | 21.68 | 3,445,700 |
22 Feb 2024 | 21.66 | 22.03 | 21.66 | 21.89 | 21.89 | 3,291,600 |
21 Feb 2024 | 21.74 | 21.83 | 21.50 | 21.66 | 21.66 | 3,255,500 |
20 Feb 2024 | 21.50 | 21.77 | 21.31 | 21.75 | 21.75 | 3,467,700 |
19 Feb 2024 | 21.65 | 21.69 | 21.36 | 21.53 | 21.53 | 1,793,400 |
16 Feb 2024 | 21.52 | 21.83 | 21.45 | 21.65 | 21.65 | 2,590,400 |
16 Feb 2024 | 0.174021 Dividend | |||||
15 Feb 2024 | 21.32 | 21.65 | 21.23 | 21.65 | 21.48 | 3,704,000 |
14 Feb 2024 | 21.40 | 21.43 | 21.07 | 21.21 | 21.04 | 1,895,600 |
09 Feb 2024 | 21.62 | 21.71 | 21.37 | 21.37 | 21.20 | 2,533,900 |
08 Feb 2024 | 21.58 | 22.01 | 21.46 | 21.62 | 21.45 | 5,158,500 |
07 Feb 2024 | 21.47 | 21.91 | 21.37 | 21.59 | 21.42 | 4,436,600 |
06 Feb 2024 | 21.20 | 21.69 | 21.20 | 21.57 | 21.40 | 2,780,300 |
05 Feb 2024 | 21.00 | 21.37 | 20.51 | 21.19 | 21.02 | 6,395,300 |
02 Feb 2024 | 21.10 | 21.23 | 20.91 | 21.01 | 20.84 | 2,734,600 |
01 Feb 2024 | 21.39 | 21.42 | 21.02 | 21.10 | 20.93 | 2,702,400 |
31 Jan 2024 | 21.45 | 21.69 | 21.28 | 21.29 | 21.12 | 3,248,000 |
30 Jan 2024 | 21.50 | 21.63 | 21.38 | 21.38 | 21.21 | 2,435,200 |
29 Jan 2024 | 21.97 | 21.97 | 21.25 | 21.54 | 21.37 | 4,670,300 |
26 Jan 2024 | 21.81 | 22.22 | 21.80 | 21.93 | 21.75 | 1,415,100 |
25 Jan 2024 | 21.88 | 22.08 | 21.75 | 21.78 | 21.60 | 1,782,700 |
24 Jan 2024 | 21.85 | 21.98 | 21.62 | 21.76 | 21.59 | 2,378,200 |
23 Jan 2024 | 21.62 | 21.86 | 21.51 | 21.79 | 21.61 | 2,226,500 |
22 Jan 2024 | 21.92 | 21.92 | 21.45 | 21.49 | 21.32 | 2,406,200 |
19 Jan 2024 | 21.50 | 21.99 | 21.32 | 21.75 | 21.58 | 3,693,800 |
18 Jan 2024 | 22.15 | 22.15 | 21.50 | 21.50 | 21.33 | 4,209,300 |
17 Jan 2024 | 22.17 | 22.24 | 21.92 | 22.12 | 21.94 | 4,465,900 |
16 Jan 2024 | 22.50 | 22.63 | 22.03 | 22.03 | 21.85 | 4,122,100 |
15 Jan 2024 | 22.51 | 22.66 | 22.36 | 22.66 | 22.48 | 1,528,100 |
12 Jan 2024 | 22.38 | 22.75 | 22.32 | 22.47 | 22.29 | 3,509,600 |
11 Jan 2024 | 22.12 | 22.30 | 22.03 | 22.17 | 21.99 | 2,547,000 |
10 Jan 2024 | 22.28 | 22.35 | 22.01 | 22.25 | 22.07 | 2,586,300 |
09 Jan 2024 | 22.40 | 22.44 | 22.03 | 22.07 | 21.89 | 2,527,400 |
08 Jan 2024 | 22.14 | 22.40 | 21.93 | 22.40 | 22.22 | 3,388,800 |
05 Jan 2024 | 21.89 | 22.13 | 21.72 | 22.13 | 21.95 | 2,731,200 |
04 Jan 2024 | 22.10 | 22.17 | 21.87 | 21.87 | 21.69 | 2,664,300 |
03 Jan 2024 | 21.73 | 22.18 | 21.68 | 22.04 | 21.86 | 3,337,600 |
02 Jan 2024 | 22.21 | 22.30 | 21.73 | 21.73 | 21.56 | 4,377,100 |
28 Dec 2023 | 21.91 | 22.22 | 21.91 | 22.22 | 22.04 | 3,678,700 |
27 Dec 2023 | 21.87 | 22.08 | 21.75 | 21.96 | 21.78 | 2,707,600 |
26 Dec 2023 | 21.98 | 22.06 | 21.86 | 21.87 | 21.69 | 2,172,400 |
22 Dec 2023 | 21.73 | 21.93 | 21.62 | 21.90 | 21.72 | 4,255,500 |
22 Dec 2023 | 0.154986 Dividend | |||||
21 Dec 2023 | 21.58 | 21.80 | 21.40 | 21.75 | 21.42 | 4,992,400 |
20 Dec 2023 | 21.28 | 21.56 | 21.16 | 21.27 | 20.95 | 3,627,300 |
19 Dec 2023 | 21.04 | 21.45 | 21.04 | 21.28 | 20.96 | 5,178,400 |
18 Dec 2023 | 21.19 | 21.32 | 20.75 | 21.06 | 20.74 | 7,808,800 |
15 Dec 2023 | 21.89 | 22.16 | 21.56 | 21.56 | 21.23 | 5,148,100 |
14 Dec 2023 | 21.50 | 21.85 | 21.50 | 21.85 | 21.52 | 5,730,300 |
13 Dec 2023 | 20.89 | 21.57 | 20.78 | 21.52 | 21.19 | 5,614,900 |
12 Dec 2023 | 20.95 | 20.99 | 20.76 | 20.85 | 20.54 | 3,429,300 |
11 Dec 2023 | 20.70 | 20.95 | 20.66 | 20.94 | 20.62 | 3,995,000 |
08 Dec 2023 | 20.64 | 20.77 | 20.45 | 20.74 | 20.43 | 5,016,800 |
07 Dec 2023 | 21.19 | 21.30 | 20.50 | 20.64 | 20.33 | 8,111,000 |
06 Dec 2023 | 21.15 | 21.39 | 21.05 | 21.05 | 20.73 | 3,876,500 |
05 Dec 2023 | 20.90 | 21.16 | 20.82 | 21.13 | 20.81 | 5,927,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |