Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.51 | 23.51 | 22.08 | 22.49 | 22.49 | 172,600 |
25 Apr 2024 | 24.13 | 24.13 | 23.64 | 23.88 | 23.88 | 155,300 |
24 Apr 2024 | 23.82 | 24.28 | 23.72 | 24.16 | 24.16 | 125,200 |
23 Apr 2024 | 23.44 | 24.19 | 23.44 | 24.16 | 24.16 | 205,000 |
22 Apr 2024 | 23.18 | 23.61 | 23.18 | 23.42 | 23.42 | 136,100 |
19 Apr 2024 | 22.40 | 23.24 | 22.40 | 23.15 | 23.15 | 166,500 |
18 Apr 2024 | 22.15 | 22.52 | 22.08 | 22.47 | 22.47 | 196,300 |
17 Apr 2024 | 22.48 | 22.56 | 22.11 | 22.12 | 22.12 | 113,200 |
16 Apr 2024 | 22.59 | 22.59 | 22.21 | 22.22 | 22.22 | 106,800 |
15 Apr 2024 | 22.97 | 22.97 | 22.52 | 22.80 | 22.80 | 139,500 |
12 Apr 2024 | 22.72 | 22.88 | 22.70 | 22.80 | 22.80 | 90,200 |
11 Apr 2024 | 22.87 | 23.09 | 22.64 | 23.04 | 23.04 | 123,600 |
10 Apr 2024 | 23.17 | 23.17 | 22.38 | 22.84 | 22.84 | 200,800 |
09 Apr 2024 | 23.64 | 23.91 | 23.59 | 23.90 | 23.90 | 83,900 |
08 Apr 2024 | 23.30 | 23.62 | 23.04 | 23.50 | 23.50 | 82,700 |
05 Apr 2024 | 23.05 | 23.32 | 23.00 | 23.22 | 23.22 | 142,100 |
04 Apr 2024 | 23.61 | 23.65 | 23.13 | 23.25 | 23.25 | 100,900 |
03 Apr 2024 | 23.23 | 23.35 | 23.05 | 23.26 | 23.26 | 112,400 |
02 Apr 2024 | 23.65 | 23.65 | 23.20 | 23.29 | 23.29 | 182,300 |
01 Apr 2024 | 24.46 | 24.46 | 23.68 | 23.89 | 23.89 | 104,800 |
28 Mar 2024 | 24.31 | 24.53 | 24.09 | 24.36 | 24.36 | 182,100 |
27 Mar 2024 | 23.73 | 24.37 | 23.73 | 24.34 | 24.34 | 118,900 |
26 Mar 2024 | 23.57 | 23.57 | 23.22 | 23.54 | 23.54 | 100,500 |
25 Mar 2024 | 23.51 | 23.71 | 23.22 | 23.39 | 23.39 | 73,800 |
22 Mar 2024 | 23.94 | 23.94 | 23.40 | 23.44 | 23.44 | 87,800 |
21 Mar 2024 | 24.04 | 24.07 | 23.56 | 23.87 | 23.87 | 124,700 |
20 Mar 2024 | 23.06 | 24.05 | 22.95 | 23.76 | 23.76 | 173,800 |
19 Mar 2024 | 23.11 | 23.36 | 23.11 | 23.22 | 23.22 | 84,200 |
18 Mar 2024 | 23.50 | 23.55 | 23.03 | 23.16 | 23.16 | 117,000 |
15 Mar 2024 | 23.11 | 23.60 | 23.11 | 23.51 | 23.51 | 447,800 |
15 Mar 2024 | 0.13 Dividend | |||||
14 Mar 2024 | 23.65 | 23.66 | 23.14 | 23.31 | 23.18 | 133,200 |
13 Mar 2024 | 23.87 | 24.19 | 23.63 | 23.78 | 23.65 | 122,700 |
12 Mar 2024 | 24.06 | 24.14 | 23.76 | 23.90 | 23.77 | 95,500 |
11 Mar 2024 | 24.28 | 24.39 | 24.14 | 24.19 | 24.06 | 110,200 |
08 Mar 2024 | 24.43 | 24.65 | 24.16 | 24.25 | 24.11 | 98,900 |
07 Mar 2024 | 24.37 | 24.48 | 23.78 | 23.87 | 23.74 | 129,100 |
06 Mar 2024 | 24.24 | 24.40 | 23.60 | 23.92 | 23.79 | 135,300 |
05 Mar 2024 | 23.53 | 24.33 | 23.53 | 24.25 | 24.11 | 124,700 |
04 Mar 2024 | 23.85 | 24.15 | 23.44 | 23.58 | 23.45 | 93,100 |
01 Mar 2024 | 23.52 | 23.93 | 23.14 | 23.80 | 23.67 | 153,500 |
29 Feb 2024 | 23.73 | 24.11 | 23.55 | 23.70 | 23.57 | 95,200 |
28 Feb 2024 | 23.30 | 23.61 | 23.24 | 23.25 | 23.12 | 87,000 |
27 Feb 2024 | 23.87 | 23.95 | 23.48 | 23.50 | 23.37 | 82,200 |
26 Feb 2024 | 23.94 | 24.09 | 23.58 | 23.63 | 23.50 | 134,500 |
23 Feb 2024 | 24.03 | 24.33 | 23.79 | 24.04 | 23.91 | 133,000 |
22 Feb 2024 | 24.19 | 24.37 | 23.91 | 24.07 | 23.94 | 111,300 |
21 Feb 2024 | 24.45 | 24.47 | 24.18 | 24.33 | 24.19 | 107,900 |
20 Feb 2024 | 24.59 | 25.04 | 24.42 | 24.48 | 24.34 | 112,500 |
16 Feb 2024 | 25.28 | 25.38 | 24.91 | 25.03 | 24.89 | 120,000 |
15 Feb 2024 | 24.92 | 25.56 | 24.84 | 25.50 | 25.36 | 175,100 |
14 Feb 2024 | 24.30 | 24.77 | 23.85 | 24.71 | 24.57 | 247,400 |
13 Feb 2024 | 23.92 | 24.29 | 23.59 | 24.00 | 23.87 | 276,400 |
12 Feb 2024 | 24.48 | 25.23 | 24.48 | 24.91 | 24.77 | 143,000 |
09 Feb 2024 | 24.23 | 24.56 | 23.75 | 24.46 | 24.32 | 153,100 |
08 Feb 2024 | 23.94 | 24.25 | 23.79 | 24.19 | 24.06 | 158,700 |
07 Feb 2024 | 24.20 | 24.20 | 23.25 | 24.01 | 23.88 | 173,300 |
06 Feb 2024 | 24.25 | 24.55 | 23.86 | 24.12 | 23.99 | 173,500 |
05 Feb 2024 | 24.61 | 24.61 | 23.97 | 24.26 | 24.12 | 114,800 |
02 Feb 2024 | 24.27 | 25.07 | 24.27 | 24.60 | 24.46 | 171,500 |
01 Feb 2024 | 25.18 | 25.56 | 24.19 | 24.90 | 24.76 | 165,400 |
31 Jan 2024 | 25.91 | 26.01 | 25.03 | 25.03 | 24.89 | 240,400 |
30 Jan 2024 | 26.67 | 26.93 | 26.33 | 26.39 | 26.24 | 137,000 |
29 Jan 2024 | 26.74 | 26.92 | 26.44 | 26.87 | 26.72 | 143,900 |
26 Jan 2024 | 26.46 | 27.49 | 26.45 | 26.60 | 26.45 | 137,900 |
25 Jan 2024 | 27.00 | 27.10 | 26.19 | 26.54 | 26.39 | 202,600 |
24 Jan 2024 | 26.79 | 27.11 | 26.48 | 26.64 | 26.49 | 137,100 |
23 Jan 2024 | 27.35 | 27.35 | 26.47 | 26.52 | 26.37 | 101,900 |
22 Jan 2024 | 26.66 | 27.08 | 26.66 | 27.00 | 26.85 | 156,500 |
19 Jan 2024 | 26.03 | 26.43 | 25.70 | 26.34 | 26.19 | 269,100 |
18 Jan 2024 | 25.78 | 26.03 | 25.55 | 25.87 | 25.73 | 103,400 |
17 Jan 2024 | 25.50 | 25.90 | 25.32 | 25.58 | 25.44 | 131,900 |
16 Jan 2024 | 25.63 | 26.09 | 25.63 | 25.74 | 25.60 | 144,900 |
12 Jan 2024 | 26.79 | 26.82 | 25.94 | 26.23 | 26.08 | 120,800 |
11 Jan 2024 | 26.27 | 26.66 | 25.86 | 26.38 | 26.23 | 128,900 |
10 Jan 2024 | 26.51 | 26.65 | 26.26 | 26.58 | 26.43 | 109,100 |
09 Jan 2024 | 27.38 | 27.38 | 26.51 | 26.63 | 26.48 | 101,200 |
08 Jan 2024 | 27.06 | 27.29 | 26.73 | 27.16 | 27.01 | 119,900 |
05 Jan 2024 | 26.76 | 27.40 | 26.76 | 27.10 | 26.95 | 154,700 |
04 Jan 2024 | 27.04 | 27.42 | 26.93 | 26.95 | 26.80 | 159,400 |
03 Jan 2024 | 27.47 | 27.64 | 26.65 | 26.88 | 26.73 | 208,200 |
02 Jan 2024 | 27.39 | 28.14 | 27.24 | 27.43 | 27.28 | 148,300 |
29 Dec 2023 | 28.52 | 28.52 | 27.84 | 27.84 | 27.68 | 131,000 |
28 Dec 2023 | 28.51 | 28.76 | 28.26 | 28.51 | 28.35 | 93,800 |
27 Dec 2023 | 28.67 | 28.93 | 28.51 | 28.69 | 28.53 | 121,500 |
26 Dec 2023 | 28.20 | 28.93 | 28.20 | 28.83 | 28.67 | 90,000 |
22 Dec 2023 | 28.16 | 28.68 | 28.05 | 28.20 | 28.04 | 116,900 |
21 Dec 2023 | 28.18 | 28.27 | 27.83 | 28.04 | 27.88 | 158,600 |
20 Dec 2023 | 28.46 | 29.04 | 27.94 | 27.99 | 27.83 | 197,100 |
19 Dec 2023 | 27.67 | 28.49 | 27.36 | 28.38 | 28.22 | 186,500 |
18 Dec 2023 | 27.43 | 27.67 | 27.14 | 27.42 | 27.27 | 170,600 |
15 Dec 2023 | 28.18 | 28.24 | 27.33 | 27.45 | 27.30 | 1,431,200 |
14 Dec 2023 | 28.10 | 28.70 | 27.64 | 28.10 | 27.94 | 309,100 |
14 Dec 2023 | 0.13 Dividend | |||||
13 Dec 2023 | 26.23 | 27.65 | 25.87 | 27.63 | 27.35 | 253,600 |
12 Dec 2023 | 25.94 | 26.19 | 25.77 | 25.91 | 25.64 | 95,000 |
11 Dec 2023 | 26.22 | 26.44 | 26.02 | 26.14 | 25.87 | 116,100 |
08 Dec 2023 | 25.90 | 26.51 | 25.90 | 26.06 | 25.79 | 163,500 |
07 Dec 2023 | 25.48 | 26.04 | 25.47 | 26.02 | 25.75 | 125,800 |
06 Dec 2023 | 25.66 | 26.32 | 25.57 | 25.60 | 25.34 | 138,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |