Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 23.40 | 24.07 | 23.37 | 24.07 | 24.07 | 185,011 |
18 Apr 2024 | 23.68 | 24.02 | 23.36 | 23.51 | 23.51 | 237,700 |
17 Apr 2024 | 24.24 | 24.31 | 23.55 | 23.66 | 23.66 | 355,200 |
16 Apr 2024 | 24.09 | 24.29 | 23.78 | 24.00 | 24.00 | 312,800 |
15 Apr 2024 | 24.39 | 24.75 | 24.10 | 24.33 | 24.33 | 272,200 |
12 Apr 2024 | 24.94 | 24.98 | 24.03 | 24.31 | 24.31 | 472,900 |
11 Apr 2024 | 25.09 | 25.17 | 24.40 | 25.03 | 25.03 | 320,700 |
10 Apr 2024 | 24.86 | 25.49 | 24.74 | 24.97 | 24.97 | 651,600 |
09 Apr 2024 | 24.68 | 25.52 | 24.61 | 25.42 | 25.42 | 795,700 |
08 Apr 2024 | 24.44 | 24.76 | 24.31 | 24.66 | 24.66 | 381,900 |
05 Apr 2024 | 24.05 | 24.38 | 23.90 | 24.27 | 24.27 | 336,900 |
04 Apr 2024 | 24.25 | 24.45 | 24.02 | 24.09 | 24.09 | 381,200 |
03 Apr 2024 | 23.79 | 24.18 | 23.79 | 24.00 | 24.00 | 372,700 |
02 Apr 2024 | 23.24 | 23.96 | 23.16 | 23.94 | 23.94 | 392,600 |
01 Apr 2024 | 23.63 | 23.63 | 23.26 | 23.39 | 23.39 | 710,000 |
28 Mar 2024 | 23.55 | 23.70 | 23.24 | 23.52 | 23.52 | 473,500 |
27 Mar 2024 | 23.18 | 23.57 | 23.08 | 23.53 | 23.53 | 331,200 |
26 Mar 2024 | 23.35 | 23.55 | 23.24 | 23.25 | 23.25 | 345,700 |
25 Mar 2024 | 23.04 | 23.28 | 22.95 | 23.18 | 23.18 | 244,500 |
22 Mar 2024 | 23.47 | 23.54 | 23.06 | 23.08 | 23.08 | 323,100 |
21 Mar 2024 | 23.45 | 23.66 | 23.32 | 23.54 | 23.54 | 532,500 |
20 Mar 2024 | 22.57 | 23.54 | 22.57 | 23.45 | 23.45 | 389,800 |
19 Mar 2024 | 22.34 | 22.83 | 22.34 | 22.66 | 22.66 | 250,900 |
18 Mar 2024 | 22.70 | 22.82 | 22.31 | 22.37 | 22.37 | 319,500 |
15 Mar 2024 | 22.31 | 23.04 | 22.31 | 22.79 | 22.79 | 710,200 |
14 Mar 2024 | 22.58 | 22.58 | 22.17 | 22.41 | 22.41 | 337,600 |
13 Mar 2024 | 22.69 | 23.01 | 22.56 | 22.68 | 22.68 | 298,400 |
12 Mar 2024 | 22.45 | 22.76 | 22.36 | 22.72 | 22.72 | 326,700 |
12 Mar 2024 | 0.021 Dividend | |||||
11 Mar 2024 | 22.30 | 22.49 | 22.25 | 22.47 | 22.45 | 165,100 |
08 Mar 2024 | 22.43 | 22.70 | 22.19 | 22.26 | 22.24 | 313,300 |
07 Mar 2024 | 22.24 | 22.52 | 22.11 | 22.30 | 22.28 | 202,900 |
06 Mar 2024 | 22.16 | 22.16 | 21.79 | 22.06 | 22.04 | 279,200 |
05 Mar 2024 | 22.30 | 22.57 | 21.80 | 21.88 | 21.86 | 231,700 |
04 Mar 2024 | 22.16 | 22.54 | 22.15 | 22.43 | 22.41 | 338,300 |
01 Mar 2024 | 22.60 | 22.68 | 22.07 | 22.15 | 22.13 | 437,900 |
29 Feb 2024 | 22.64 | 22.85 | 22.36 | 22.54 | 22.52 | 407,400 |
28 Feb 2024 | 22.55 | 22.81 | 22.33 | 22.34 | 22.32 | 412,500 |
27 Feb 2024 | 23.41 | 23.41 | 22.78 | 22.82 | 22.80 | 507,800 |
26 Feb 2024 | 23.17 | 23.39 | 22.95 | 23.18 | 23.16 | 256,400 |
23 Feb 2024 | 23.31 | 23.43 | 23.17 | 23.24 | 23.22 | 311,800 |
22 Feb 2024 | 23.66 | 23.76 | 23.07 | 23.17 | 23.15 | 366,000 |
21 Feb 2024 | 22.52 | 23.70 | 22.51 | 23.69 | 23.67 | 428,000 |
20 Feb 2024 | 22.84 | 22.92 | 22.33 | 22.48 | 22.46 | 645,600 |
16 Feb 2024 | 23.23 | 23.65 | 22.88 | 23.33 | 23.31 | 740,200 |
15 Feb 2024 | 23.00 | 23.77 | 22.20 | 23.53 | 23.51 | 572,500 |
14 Feb 2024 | 23.36 | 23.57 | 22.91 | 23.23 | 23.21 | 420,100 |
13 Feb 2024 | 23.17 | 23.32 | 22.66 | 23.15 | 23.13 | 477,400 |
12 Feb 2024 | 23.43 | 24.01 | 23.43 | 23.80 | 23.78 | 620,400 |
09 Feb 2024 | 23.58 | 23.90 | 23.40 | 23.45 | 23.43 | 308,700 |
08 Feb 2024 | 23.01 | 23.65 | 22.83 | 23.60 | 23.58 | 295,100 |
07 Feb 2024 | 22.64 | 22.91 | 22.41 | 22.89 | 22.87 | 207,500 |
06 Feb 2024 | 21.86 | 22.69 | 21.82 | 22.68 | 22.66 | 258,900 |
05 Feb 2024 | 21.81 | 21.96 | 21.63 | 21.75 | 21.73 | 346,300 |
02 Feb 2024 | 22.24 | 22.43 | 22.05 | 22.27 | 22.25 | 190,100 |
01 Feb 2024 | 22.61 | 22.79 | 22.25 | 22.66 | 22.64 | 259,700 |
31 Jan 2024 | 22.80 | 22.97 | 22.36 | 22.40 | 22.38 | 480,200 |
30 Jan 2024 | 22.60 | 22.94 | 22.51 | 22.79 | 22.77 | 298,000 |
29 Jan 2024 | 22.41 | 22.87 | 22.14 | 22.85 | 22.83 | 345,900 |
26 Jan 2024 | 22.59 | 22.65 | 22.26 | 22.46 | 22.44 | 265,600 |
25 Jan 2024 | 22.45 | 22.67 | 22.14 | 22.35 | 22.33 | 327,000 |
24 Jan 2024 | 23.28 | 23.28 | 21.91 | 22.11 | 22.09 | 387,300 |
23 Jan 2024 | 23.88 | 23.88 | 23.04 | 23.13 | 23.11 | 395,100 |
22 Jan 2024 | 23.26 | 23.64 | 22.96 | 23.60 | 23.58 | 274,400 |
19 Jan 2024 | 23.05 | 23.14 | 22.42 | 23.07 | 23.05 | 289,800 |
18 Jan 2024 | 23.19 | 23.21 | 22.66 | 22.98 | 22.96 | 233,500 |
17 Jan 2024 | 22.65 | 23.11 | 22.59 | 23.11 | 23.09 | 482,000 |
16 Jan 2024 | 23.50 | 23.50 | 22.96 | 23.07 | 23.05 | 360,800 |
12 Jan 2024 | 24.51 | 24.51 | 23.59 | 23.73 | 23.71 | 448,100 |
11 Jan 2024 | 24.17 | 24.22 | 23.63 | 24.16 | 24.14 | 396,300 |
10 Jan 2024 | 24.09 | 24.39 | 24.00 | 24.38 | 24.36 | 377,400 |
09 Jan 2024 | 24.10 | 24.28 | 23.62 | 24.24 | 24.22 | 325,200 |
08 Jan 2024 | 24.45 | 24.54 | 24.02 | 24.53 | 24.51 | 291,900 |
05 Jan 2024 | 24.13 | 24.82 | 24.04 | 24.57 | 24.55 | 610,500 |
04 Jan 2024 | 25.02 | 25.13 | 24.23 | 24.34 | 24.32 | 425,400 |
03 Jan 2024 | 26.64 | 26.64 | 24.72 | 24.98 | 24.96 | 532,300 |
02 Jan 2024 | 27.44 | 27.73 | 26.52 | 26.81 | 26.78 | 373,300 |
29 Dec 2023 | 27.98 | 28.25 | 27.67 | 27.73 | 27.70 | 390,000 |
28 Dec 2023 | 28.07 | 28.35 | 28.02 | 28.09 | 28.06 | 189,200 |
27 Dec 2023 | 28.32 | 28.42 | 27.92 | 28.21 | 28.18 | 231,500 |
26 Dec 2023 | 28.07 | 28.48 | 27.93 | 28.31 | 28.28 | 204,700 |
22 Dec 2023 | 27.41 | 28.09 | 27.35 | 27.97 | 27.94 | 469,700 |
21 Dec 2023 | 27.00 | 27.26 | 26.64 | 27.25 | 27.22 | 284,900 |
20 Dec 2023 | 26.70 | 27.09 | 26.56 | 26.76 | 26.73 | 336,200 |
19 Dec 2023 | 26.09 | 26.81 | 26.08 | 26.70 | 26.68 | 491,900 |
18 Dec 2023 | 26.42 | 26.60 | 25.75 | 25.88 | 25.86 | 375,000 |
15 Dec 2023 | 26.47 | 26.86 | 26.07 | 26.23 | 26.21 | 613,600 |
14 Dec 2023 | 26.44 | 26.96 | 26.20 | 26.47 | 26.45 | 703,700 |
14 Dec 2023 | 0.021 Dividend | |||||
13 Dec 2023 | 25.21 | 25.96 | 24.78 | 25.88 | 25.83 | 555,500 |
12 Dec 2023 | 25.86 | 26.00 | 25.17 | 25.27 | 25.23 | 261,500 |
11 Dec 2023 | 25.49 | 25.91 | 25.32 | 25.83 | 25.78 | 301,300 |
08 Dec 2023 | 25.75 | 26.24 | 25.16 | 25.52 | 25.48 | 236,300 |
07 Dec 2023 | 25.48 | 25.80 | 24.99 | 25.78 | 25.74 | 373,700 |
06 Dec 2023 | 24.81 | 25.33 | 24.69 | 24.80 | 24.76 | 471,900 |
05 Dec 2023 | 24.50 | 24.57 | 24.06 | 24.51 | 24.47 | 240,600 |
04 Dec 2023 | 24.38 | 24.87 | 24.38 | 24.61 | 24.57 | 303,400 |
01 Dec 2023 | 23.71 | 24.66 | 23.71 | 24.60 | 24.56 | 275,900 |
30 Nov 2023 | 23.29 | 23.98 | 23.15 | 23.83 | 23.79 | 450,100 |
29 Nov 2023 | 23.32 | 23.55 | 23.22 | 23.30 | 23.26 | 211,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |