Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 24.21 | 24.54 | 24.10 | 24.43 | 24.43 | 2,059,700 |
19 Apr 2024 | 24.03 | 24.11 | 23.95 | 24.02 | 24.02 | 1,433,500 |
18 Apr 2024 | 24.31 | 24.35 | 23.98 | 24.03 | 24.03 | 1,358,200 |
17 Apr 2024 | 24.31 | 24.36 | 24.14 | 24.15 | 24.15 | 1,565,400 |
16 Apr 2024 | 24.13 | 24.26 | 23.94 | 24.10 | 24.10 | 1,540,200 |
15 Apr 2024 | 24.58 | 24.75 | 24.19 | 24.28 | 24.28 | 2,219,500 |
12 Apr 2024 | 24.70 | 24.79 | 24.30 | 24.36 | 24.36 | 2,335,500 |
11 Apr 2024 | 24.87 | 25.03 | 24.77 | 24.92 | 24.92 | 2,431,200 |
10 Apr 2024 | 25.13 | 25.40 | 24.79 | 24.83 | 24.83 | 3,853,600 |
09 Apr 2024 | 25.86 | 25.96 | 25.40 | 25.51 | 25.51 | 2,921,400 |
08 Apr 2024 | 25.80 | 25.92 | 25.67 | 25.74 | 25.74 | 2,429,600 |
05 Apr 2024 | 25.54 | 25.81 | 25.50 | 25.66 | 25.66 | 2,048,700 |
04 Apr 2024 | 25.86 | 26.14 | 25.48 | 25.55 | 25.55 | 3,311,100 |
03 Apr 2024 | 25.51 | 25.77 | 25.32 | 25.75 | 25.75 | 2,111,300 |
02 Apr 2024 | 25.67 | 25.80 | 25.45 | 25.51 | 25.51 | 1,875,100 |
01 Apr 2024 | 26.19 | 26.21 | 25.65 | 25.81 | 25.81 | 2,248,700 |
28 Mar 2024 | 26.37 | 26.53 | 26.17 | 26.18 | 26.18 | 3,432,600 |
27 Mar 2024 | 26.24 | 26.48 | 26.05 | 26.29 | 26.29 | 2,041,100 |
26 Mar 2024 | 26.15 | 26.35 | 26.02 | 26.07 | 26.07 | 1,926,100 |
25 Mar 2024 | 25.98 | 26.12 | 25.85 | 26.03 | 26.03 | 2,075,700 |
22 Mar 2024 | 26.19 | 26.24 | 25.89 | 25.90 | 25.90 | 1,741,200 |
21 Mar 2024 | 25.96 | 26.25 | 25.96 | 26.21 | 26.21 | 2,519,500 |
20 Mar 2024 | 25.64 | 25.96 | 25.62 | 25.91 | 25.91 | 2,442,700 |
19 Mar 2024 | 25.48 | 25.81 | 25.34 | 25.74 | 25.74 | 2,231,000 |
18 Mar 2024 | 25.65 | 25.77 | 25.32 | 25.45 | 25.45 | 3,165,700 |
15 Mar 2024 | 25.96 | 26.31 | 25.47 | 25.51 | 25.51 | 6,474,600 |
14 Mar 2024 | 26.26 | 26.28 | 25.93 | 26.09 | 26.09 | 2,612,300 |
13 Mar 2024 | 26.36 | 26.47 | 26.19 | 26.35 | 26.35 | 2,974,600 |
12 Mar 2024 | 26.52 | 26.70 | 26.31 | 26.33 | 26.33 | 2,561,400 |
12 Mar 2024 | 0.1 Dividend | |||||
11 Mar 2024 | 26.41 | 27.20 | 26.12 | 26.48 | 26.38 | 4,101,100 |
08 Mar 2024 | 26.21 | 26.59 | 26.21 | 26.34 | 26.24 | 2,395,300 |
07 Mar 2024 | 26.07 | 26.36 | 26.00 | 26.14 | 26.04 | 2,535,200 |
06 Mar 2024 | 26.11 | 26.14 | 25.86 | 26.03 | 25.93 | 3,096,300 |
05 Mar 2024 | 25.74 | 25.95 | 25.50 | 25.87 | 25.77 | 2,788,900 |
04 Mar 2024 | 26.39 | 26.46 | 25.76 | 25.93 | 25.83 | 3,327,600 |
01 Mar 2024 | 26.88 | 26.88 | 26.23 | 26.33 | 26.23 | 3,534,800 |
29 Feb 2024 | 26.60 | 26.95 | 26.43 | 26.88 | 26.78 | 6,586,500 |
28 Feb 2024 | 26.37 | 26.49 | 26.23 | 26.33 | 26.23 | 1,823,400 |
27 Feb 2024 | 26.39 | 26.46 | 26.23 | 26.43 | 26.33 | 1,678,300 |
26 Feb 2024 | 26.43 | 26.46 | 26.19 | 26.36 | 26.26 | 2,356,600 |
23 Feb 2024 | 26.51 | 26.58 | 26.39 | 26.43 | 26.33 | 2,088,400 |
22 Feb 2024 | 26.29 | 26.54 | 26.10 | 26.51 | 26.41 | 2,018,900 |
21 Feb 2024 | 26.11 | 26.50 | 25.84 | 26.08 | 25.98 | 2,653,900 |
20 Feb 2024 | 26.17 | 26.39 | 26.15 | 26.25 | 26.15 | 3,965,000 |
16 Feb 2024 | 26.50 | 26.59 | 26.22 | 26.24 | 26.14 | 1,712,800 |
15 Feb 2024 | 26.05 | 26.69 | 25.99 | 26.50 | 26.40 | 2,898,500 |
14 Feb 2024 | 25.96 | 26.12 | 25.77 | 26.01 | 25.91 | 2,709,000 |
13 Feb 2024 | 25.87 | 25.87 | 25.42 | 25.76 | 25.66 | 3,933,800 |
12 Feb 2024 | 26.20 | 26.32 | 25.98 | 26.07 | 25.97 | 3,202,100 |
09 Feb 2024 | 25.94 | 26.19 | 25.70 | 26.04 | 25.94 | 4,480,000 |
08 Feb 2024 | 26.88 | 28.00 | 25.43 | 25.84 | 25.74 | 9,683,700 |
07 Feb 2024 | 24.68 | 24.75 | 23.72 | 24.27 | 24.18 | 5,263,700 |
06 Feb 2024 | 24.35 | 24.70 | 24.24 | 24.68 | 24.59 | 2,339,400 |
05 Feb 2024 | 24.47 | 24.62 | 24.10 | 24.15 | 24.06 | 5,426,700 |
02 Feb 2024 | 24.68 | 24.80 | 24.46 | 24.70 | 24.61 | 2,296,000 |
01 Feb 2024 | 24.69 | 24.78 | 24.31 | 24.77 | 24.68 | 2,134,300 |
31 Jan 2024 | 24.84 | 25.02 | 24.56 | 24.64 | 24.55 | 3,373,200 |
30 Jan 2024 | 25.00 | 25.07 | 24.65 | 24.80 | 24.71 | 3,094,200 |
29 Jan 2024 | 24.74 | 25.11 | 24.63 | 25.09 | 25.00 | 1,860,500 |
26 Jan 2024 | 24.72 | 24.96 | 24.72 | 24.74 | 24.65 | 1,975,500 |
25 Jan 2024 | 24.91 | 25.05 | 24.64 | 24.70 | 24.61 | 2,664,900 |
24 Jan 2024 | 24.57 | 24.76 | 24.49 | 24.63 | 24.54 | 2,040,600 |
23 Jan 2024 | 24.45 | 24.56 | 24.10 | 24.31 | 24.22 | 2,439,900 |
22 Jan 2024 | 24.13 | 24.32 | 24.04 | 24.25 | 24.16 | 2,174,200 |
19 Jan 2024 | 23.66 | 24.06 | 23.50 | 24.03 | 23.94 | 2,277,300 |
18 Jan 2024 | 23.48 | 23.67 | 23.29 | 23.58 | 23.49 | 2,381,800 |
17 Jan 2024 | 23.45 | 23.73 | 23.40 | 23.48 | 23.39 | 2,460,600 |
16 Jan 2024 | 24.12 | 24.23 | 23.56 | 23.75 | 23.66 | 2,774,100 |
12 Jan 2024 | 24.40 | 24.55 | 24.09 | 24.24 | 24.15 | 2,882,000 |
11 Jan 2024 | 24.20 | 24.27 | 23.90 | 24.22 | 24.13 | 2,035,800 |
10 Jan 2024 | 24.17 | 24.40 | 24.11 | 24.19 | 24.10 | 1,604,700 |
09 Jan 2024 | 24.39 | 24.57 | 24.24 | 24.25 | 24.16 | 1,874,100 |
08 Jan 2024 | 24.37 | 24.67 | 24.21 | 24.64 | 24.55 | 2,095,500 |
05 Jan 2024 | 24.26 | 24.66 | 24.26 | 24.43 | 24.34 | 3,243,900 |
04 Jan 2024 | 24.36 | 24.43 | 24.07 | 24.24 | 24.15 | 2,735,800 |
03 Jan 2024 | 24.24 | 24.52 | 24.03 | 24.30 | 24.21 | 2,362,000 |
02 Jan 2024 | 24.37 | 24.45 | 24.15 | 24.42 | 24.33 | 2,018,400 |
29 Dec 2023 | 24.51 | 24.81 | 24.49 | 24.55 | 24.46 | 2,162,500 |
28 Dec 2023 | 24.54 | 24.77 | 24.43 | 24.63 | 24.54 | 1,750,100 |
27 Dec 2023 | 24.14 | 24.59 | 23.97 | 24.42 | 24.33 | 1,822,400 |
26 Dec 2023 | 23.79 | 24.17 | 23.68 | 24.13 | 24.04 | 1,126,500 |
22 Dec 2023 | 23.82 | 23.90 | 23.66 | 23.80 | 23.71 | 1,202,000 |
21 Dec 2023 | 23.58 | 23.74 | 23.43 | 23.70 | 23.61 | 1,542,300 |
20 Dec 2023 | 23.75 | 23.91 | 23.38 | 23.42 | 23.33 | 2,133,300 |
19 Dec 2023 | 23.49 | 23.80 | 23.43 | 23.74 | 23.65 | 1,787,900 |
18 Dec 2023 | 23.40 | 23.47 | 23.20 | 23.35 | 23.26 | 2,269,800 |
15 Dec 2023 | 23.31 | 23.48 | 23.10 | 23.40 | 23.31 | 5,843,400 |
14 Dec 2023 | 22.97 | 23.46 | 22.92 | 23.30 | 23.21 | 3,639,400 |
13 Dec 2023 | 21.98 | 22.71 | 21.88 | 22.68 | 22.59 | 3,430,500 |
12 Dec 2023 | 22.14 | 22.20 | 21.85 | 22.00 | 21.92 | 2,398,100 |
11 Dec 2023 | 22.02 | 22.18 | 21.89 | 22.07 | 21.99 | 1,467,100 |
08 Dec 2023 | 21.92 | 22.09 | 21.71 | 21.94 | 21.86 | 1,801,500 |
07 Dec 2023 | 21.92 | 21.99 | 21.65 | 21.95 | 21.87 | 1,691,700 |
06 Dec 2023 | 21.88 | 22.00 | 21.73 | 21.79 | 21.71 | 2,002,200 |
05 Dec 2023 | 21.93 | 21.93 | 21.52 | 21.77 | 21.69 | 2,831,000 |
04 Dec 2023 | 22.06 | 22.50 | 22.00 | 22.06 | 21.98 | 2,369,500 |
01 Dec 2023 | 22.10 | 22.28 | 22.00 | 22.15 | 22.07 | 2,173,700 |
30 Nov 2023 | 22.29 | 22.33 | 21.89 | 22.04 | 21.96 | 4,690,400 |
29 Nov 2023 | 22.33 | 22.47 | 22.02 | 22.34 | 22.26 | 2,686,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |