Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 26.05 | 26.13 | 25.62 | 25.68 | 25.68 | 2,019,800 |
17 Apr 2024 | 25.92 | 26.30 | 25.67 | 25.82 | 25.82 | 1,918,900 |
16 Apr 2024 | 26.02 | 26.09 | 25.76 | 26.00 | 26.00 | 3,421,000 |
15 Apr 2024 | 26.75 | 26.99 | 26.07 | 26.19 | 26.19 | 2,586,500 |
12 Apr 2024 | 27.03 | 27.33 | 26.56 | 26.68 | 26.68 | 2,978,900 |
11 Apr 2024 | 26.91 | 26.94 | 26.38 | 26.80 | 26.80 | 2,413,400 |
10 Apr 2024 | 26.52 | 26.88 | 26.45 | 26.84 | 26.84 | 2,146,900 |
09 Apr 2024 | 26.76 | 26.86 | 26.56 | 26.65 | 26.65 | 1,885,700 |
08 Apr 2024 | 27.00 | 27.12 | 26.60 | 26.62 | 26.62 | 1,497,000 |
05 Apr 2024 | 26.81 | 27.20 | 26.62 | 26.98 | 26.98 | 2,033,700 |
04 Apr 2024 | 26.72 | 26.87 | 26.48 | 26.68 | 26.68 | 1,891,800 |
03 Apr 2024 | 26.23 | 26.63 | 26.19 | 26.62 | 26.62 | 2,115,600 |
02 Apr 2024 | 26.25 | 26.47 | 25.85 | 26.23 | 26.23 | 2,953,100 |
01 Apr 2024 | 26.13 | 26.20 | 25.68 | 26.19 | 26.19 | 4,978,900 |
28 Mar 2024 | 25.72 | 25.95 | 25.48 | 25.95 | 25.95 | 3,785,600 |
27 Mar 2024 | 25.02 | 25.58 | 24.86 | 25.53 | 25.53 | 2,677,200 |
26 Mar 2024 | 25.37 | 25.40 | 25.03 | 25.04 | 25.04 | 2,153,800 |
25 Mar 2024 | 24.88 | 25.26 | 24.78 | 25.18 | 25.18 | 1,671,200 |
22 Mar 2024 | 24.97 | 25.00 | 24.75 | 24.77 | 24.77 | 3,473,800 |
21 Mar 2024 | 24.82 | 24.97 | 24.73 | 24.93 | 24.93 | 2,075,100 |
20 Mar 2024 | 24.42 | 24.90 | 24.22 | 24.81 | 24.81 | 1,925,700 |
19 Mar 2024 | 24.24 | 24.68 | 24.24 | 24.57 | 24.57 | 2,461,700 |
18 Mar 2024 | 23.93 | 24.34 | 23.93 | 24.26 | 24.26 | 3,748,400 |
15 Mar 2024 | 23.96 | 24.22 | 23.75 | 23.86 | 23.86 | 40,683,700 |
14 Mar 2024 | 24.30 | 24.34 | 23.82 | 24.03 | 24.03 | 2,965,500 |
13 Mar 2024 | 24.10 | 24.31 | 23.99 | 24.09 | 24.09 | 2,647,200 |
12 Mar 2024 | 23.73 | 23.95 | 23.56 | 23.84 | 23.84 | 2,925,200 |
11 Mar 2024 | 23.50 | 23.78 | 23.36 | 23.73 | 23.73 | 3,490,800 |
08 Mar 2024 | 23.76 | 23.98 | 23.52 | 23.60 | 23.60 | 3,230,800 |
07 Mar 2024 | 23.37 | 23.93 | 23.33 | 23.77 | 23.77 | 3,514,800 |
06 Mar 2024 | 23.67 | 23.71 | 23.14 | 23.35 | 23.35 | 4,781,500 |
05 Mar 2024 | 23.18 | 23.80 | 23.18 | 23.49 | 23.49 | 6,120,900 |
04 Mar 2024 | 23.58 | 23.92 | 23.11 | 23.27 | 23.27 | 9,059,500 |
01 Mar 2024 | 22.90 | 23.19 | 22.78 | 23.00 | 23.00 | 2,279,700 |
29 Feb 2024 | 22.44 | 22.75 | 22.37 | 22.68 | 22.68 | 2,981,700 |
28 Feb 2024 | 22.08 | 22.54 | 22.04 | 22.23 | 22.23 | 2,651,600 |
27 Feb 2024 | 22.22 | 22.28 | 21.98 | 22.17 | 22.17 | 2,607,200 |
26 Feb 2024 | 21.68 | 22.01 | 21.61 | 21.99 | 21.99 | 1,365,500 |
23 Feb 2024 | 21.85 | 21.94 | 21.56 | 21.84 | 21.84 | 2,116,800 |
22 Feb 2024 | 21.65 | 22.08 | 21.49 | 22.02 | 22.02 | 2,856,900 |
21 Feb 2024 | 21.58 | 22.16 | 21.50 | 21.94 | 21.94 | 2,771,900 |
20 Feb 2024 | 21.34 | 21.48 | 21.07 | 21.41 | 21.41 | 3,260,700 |
16 Feb 2024 | 21.52 | 21.60 | 21.16 | 21.42 | 21.42 | 3,147,700 |
15 Feb 2024 | 20.85 | 21.51 | 20.66 | 21.37 | 21.37 | 5,296,800 |
15 Feb 2024 | 0.13 Dividend | |||||
14 Feb 2024 | 20.45 | 20.69 | 20.27 | 20.42 | 20.29 | 4,657,500 |
13 Feb 2024 | 20.56 | 20.56 | 20.08 | 20.34 | 20.21 | 3,340,200 |
12 Feb 2024 | 20.47 | 21.00 | 20.45 | 20.71 | 20.58 | 2,541,100 |
09 Feb 2024 | 20.46 | 20.64 | 20.28 | 20.34 | 20.21 | 1,777,400 |
08 Feb 2024 | 20.20 | 20.51 | 20.20 | 20.48 | 20.35 | 2,804,300 |
07 Feb 2024 | 20.28 | 20.45 | 20.08 | 20.22 | 20.09 | 2,974,500 |
06 Feb 2024 | 19.94 | 20.40 | 19.83 | 20.25 | 20.12 | 1,934,600 |
05 Feb 2024 | 20.03 | 20.09 | 19.53 | 19.87 | 19.74 | 2,334,400 |
02 Feb 2024 | 20.29 | 20.36 | 19.97 | 19.98 | 19.85 | 2,724,800 |
01 Feb 2024 | 20.78 | 20.89 | 20.33 | 20.42 | 20.29 | 3,269,500 |
31 Jan 2024 | 21.34 | 21.38 | 20.61 | 20.62 | 20.49 | 2,203,500 |
30 Jan 2024 | 20.76 | 21.50 | 20.76 | 21.38 | 21.24 | 2,809,200 |
29 Jan 2024 | 20.90 | 21.07 | 20.64 | 21.06 | 20.93 | 2,532,000 |
26 Jan 2024 | 20.95 | 21.06 | 20.63 | 20.96 | 20.83 | 2,189,000 |
25 Jan 2024 | 20.46 | 20.90 | 20.25 | 20.89 | 20.76 | 3,754,000 |
24 Jan 2024 | 20.04 | 20.36 | 19.93 | 20.28 | 20.15 | 2,401,200 |
23 Jan 2024 | 19.79 | 20.05 | 19.71 | 19.83 | 19.70 | 2,057,600 |
22 Jan 2024 | 19.55 | 19.93 | 19.41 | 19.78 | 19.65 | 1,900,900 |
19 Jan 2024 | 19.55 | 19.61 | 19.16 | 19.61 | 19.49 | 2,397,300 |
18 Jan 2024 | 19.63 | 19.67 | 19.36 | 19.59 | 19.47 | 2,036,900 |
17 Jan 2024 | 19.59 | 19.79 | 19.46 | 19.60 | 19.48 | 2,438,000 |
16 Jan 2024 | 20.26 | 20.30 | 19.78 | 19.86 | 19.73 | 2,549,800 |
12 Jan 2024 | 20.61 | 20.64 | 20.29 | 20.40 | 20.27 | 2,730,600 |
11 Jan 2024 | 20.36 | 20.40 | 20.02 | 20.16 | 20.03 | 1,842,500 |
10 Jan 2024 | 20.60 | 20.60 | 20.08 | 20.26 | 20.13 | 2,076,000 |
09 Jan 2024 | 20.90 | 20.90 | 20.33 | 20.57 | 20.44 | 1,615,000 |
08 Jan 2024 | 20.59 | 20.94 | 20.42 | 20.90 | 20.77 | 1,963,800 |
05 Jan 2024 | 21.01 | 21.12 | 20.75 | 21.03 | 20.90 | 1,683,100 |
04 Jan 2024 | 21.78 | 21.88 | 20.88 | 20.90 | 20.77 | 1,917,600 |
03 Jan 2024 | 21.48 | 21.93 | 21.29 | 21.74 | 21.60 | 2,047,800 |
02 Jan 2024 | 21.42 | 21.89 | 21.32 | 21.49 | 21.35 | 2,019,400 |
29 Dec 2023 | 21.55 | 21.58 | 21.19 | 21.29 | 21.15 | 2,012,700 |
28 Dec 2023 | 21.91 | 22.08 | 21.49 | 21.50 | 21.36 | 1,967,900 |
27 Dec 2023 | 22.23 | 22.25 | 21.98 | 22.03 | 21.89 | 1,264,200 |
26 Dec 2023 | 21.95 | 22.31 | 21.87 | 22.18 | 22.04 | 1,282,300 |
22 Dec 2023 | 21.93 | 22.14 | 21.70 | 21.75 | 21.61 | 1,240,200 |
21 Dec 2023 | 21.50 | 21.75 | 21.42 | 21.73 | 21.59 | 2,066,400 |
20 Dec 2023 | 21.95 | 22.18 | 21.45 | 21.48 | 21.34 | 1,599,900 |
19 Dec 2023 | 21.57 | 22.06 | 21.42 | 21.90 | 21.76 | 2,148,100 |
18 Dec 2023 | 21.95 | 22.09 | 21.58 | 21.63 | 21.49 | 1,983,300 |
15 Dec 2023 | 21.67 | 21.68 | 21.24 | 21.51 | 21.37 | 4,750,100 |
14 Dec 2023 | 21.51 | 21.90 | 21.43 | 21.67 | 21.53 | 2,656,200 |
13 Dec 2023 | 20.60 | 21.02 | 20.40 | 21.01 | 20.88 | 2,491,900 |
12 Dec 2023 | 20.54 | 20.65 | 20.16 | 20.49 | 20.36 | 2,064,900 |
11 Dec 2023 | 20.55 | 21.10 | 20.49 | 20.91 | 20.78 | 2,105,300 |
08 Dec 2023 | 20.70 | 20.97 | 20.59 | 20.93 | 20.80 | 1,480,500 |
07 Dec 2023 | 20.39 | 20.59 | 20.27 | 20.45 | 20.32 | 1,935,100 |
06 Dec 2023 | 20.45 | 20.84 | 20.26 | 20.34 | 20.21 | 2,370,700 |
05 Dec 2023 | 21.44 | 21.46 | 20.69 | 20.73 | 20.60 | 1,848,100 |
04 Dec 2023 | 21.63 | 21.78 | 21.17 | 21.39 | 21.25 | 2,801,800 |
01 Dec 2023 | 21.47 | 22.19 | 21.42 | 21.90 | 21.76 | 1,617,900 |
30 Nov 2023 | 21.72 | 22.16 | 21.25 | 21.50 | 21.36 | 1,775,500 |
29 Nov 2023 | 21.80 | 21.87 | 21.38 | 21.47 | 21.33 | 2,474,500 |
28 Nov 2023 | 21.62 | 22.04 | 21.50 | 21.65 | 21.51 | 2,261,100 |
27 Nov 2023 | 21.40 | 21.66 | 21.20 | 21.65 | 21.51 | 2,520,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |