Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 20.33 | 20.97 | 20.27 | 20.57 | 20.57 | 7,328,341 |
22 Apr 2024 | 21.22 | 21.25 | 20.85 | 21.11 | 21.11 | 4,905,300 |
19 Apr 2024 | 21.12 | 21.35 | 20.81 | 21.02 | 21.02 | 5,366,400 |
18 Apr 2024 | 21.68 | 21.71 | 20.99 | 21.07 | 21.07 | 4,831,000 |
17 Apr 2024 | 21.77 | 21.89 | 21.45 | 21.56 | 21.56 | 6,511,100 |
16 Apr 2024 | 22.16 | 22.16 | 21.52 | 21.70 | 21.70 | 10,744,800 |
15 Apr 2024 | 23.09 | 23.53 | 22.43 | 22.55 | 22.55 | 6,210,000 |
12 Apr 2024 | 23.73 | 23.93 | 23.24 | 23.36 | 23.36 | 5,279,500 |
11 Apr 2024 | 24.12 | 24.23 | 23.83 | 24.10 | 24.10 | 4,160,700 |
10 Apr 2024 | 24.82 | 24.85 | 24.04 | 24.19 | 24.19 | 6,573,500 |
09 Apr 2024 | 25.18 | 25.43 | 24.85 | 25.33 | 25.33 | 5,731,500 |
08 Apr 2024 | 24.82 | 25.06 | 24.68 | 24.97 | 24.97 | 2,447,100 |
05 Apr 2024 | 24.83 | 24.97 | 24.42 | 24.67 | 24.67 | 3,742,800 |
04 Apr 2024 | 25.29 | 25.53 | 24.80 | 24.96 | 24.96 | 4,224,600 |
03 Apr 2024 | 24.91 | 25.24 | 24.63 | 24.91 | 24.91 | 5,710,100 |
02 Apr 2024 | 25.00 | 25.60 | 24.73 | 25.11 | 25.11 | 5,205,600 |
01 Apr 2024 | 25.65 | 25.66 | 25.04 | 25.22 | 25.22 | 4,997,900 |
28 Mar 2024 | 25.32 | 26.07 | 25.25 | 25.66 | 25.66 | 4,324,200 |
27 Mar 2024 | 25.59 | 25.67 | 25.26 | 25.49 | 25.49 | 3,057,900 |
26 Mar 2024 | 25.51 | 25.72 | 25.38 | 25.48 | 25.48 | 3,822,400 |
25 Mar 2024 | 25.29 | 25.39 | 25.13 | 25.28 | 25.28 | 2,769,500 |
22 Mar 2024 | 25.29 | 25.56 | 25.20 | 25.24 | 25.24 | 4,039,300 |
21 Mar 2024 | 25.73 | 26.09 | 25.46 | 25.59 | 25.59 | 5,954,900 |
20 Mar 2024 | 25.00 | 25.90 | 24.72 | 25.67 | 25.67 | 5,535,500 |
19 Mar 2024 | 24.90 | 25.24 | 24.68 | 25.01 | 25.01 | 4,561,900 |
18 Mar 2024 | 25.67 | 25.75 | 24.98 | 25.23 | 25.23 | 3,011,100 |
15 Mar 2024 | 25.11 | 25.45 | 25.00 | 25.37 | 25.37 | 6,544,500 |
14 Mar 2024 | 25.87 | 25.88 | 25.06 | 25.28 | 25.28 | 4,594,500 |
13 Mar 2024 | 25.80 | 26.31 | 25.58 | 25.92 | 25.92 | 14,006,800 |
12 Mar 2024 | 25.51 | 25.90 | 25.36 | 25.82 | 25.82 | 6,420,000 |
11 Mar 2024 | 25.25 | 25.59 | 25.14 | 25.40 | 25.40 | 6,560,300 |
08 Mar 2024 | 25.02 | 25.60 | 24.90 | 25.31 | 25.31 | 12,953,300 |
07 Mar 2024 | 24.90 | 25.24 | 24.41 | 24.86 | 24.86 | 4,643,300 |
06 Mar 2024 | 24.14 | 25.03 | 23.76 | 24.78 | 24.78 | 7,707,100 |
05 Mar 2024 | 23.58 | 23.83 | 23.17 | 23.77 | 23.77 | 8,708,000 |
04 Mar 2024 | 23.95 | 24.20 | 23.59 | 23.65 | 23.65 | 4,215,600 |
01 Mar 2024 | 23.67 | 23.99 | 23.49 | 23.91 | 23.91 | 3,941,300 |
29 Feb 2024 | 23.98 | 24.20 | 23.52 | 23.64 | 23.64 | 5,349,500 |
28 Feb 2024 | 23.33 | 24.44 | 22.98 | 23.72 | 23.72 | 9,533,800 |
27 Feb 2024 | 24.14 | 24.64 | 23.92 | 24.61 | 24.61 | 4,618,900 |
26 Feb 2024 | 24.18 | 24.50 | 23.90 | 24.11 | 24.11 | 6,415,400 |
23 Feb 2024 | 24.44 | 24.60 | 24.01 | 24.03 | 24.03 | 5,045,500 |
22 Feb 2024 | 24.89 | 25.04 | 24.53 | 24.76 | 24.76 | 6,819,000 |
21 Feb 2024 | 24.88 | 25.08 | 24.34 | 24.40 | 24.40 | 5,350,400 |
20 Feb 2024 | 24.85 | 25.42 | 24.85 | 25.21 | 25.21 | 6,595,000 |
16 Feb 2024 | 24.82 | 25.20 | 24.72 | 24.87 | 24.87 | 2,685,600 |
15 Feb 2024 | 25.20 | 25.23 | 24.86 | 25.09 | 25.09 | 2,395,300 |
14 Feb 2024 | 24.74 | 25.25 | 24.74 | 25.09 | 25.09 | 3,217,700 |
13 Feb 2024 | 24.48 | 24.69 | 24.12 | 24.29 | 24.29 | 5,486,600 |
12 Feb 2024 | 24.91 | 25.32 | 24.76 | 25.03 | 25.03 | 2,645,900 |
09 Feb 2024 | 24.87 | 25.15 | 24.63 | 24.95 | 24.95 | 3,866,200 |
08 Feb 2024 | 24.81 | 24.96 | 24.40 | 24.66 | 24.66 | 4,734,200 |
07 Feb 2024 | 25.02 | 25.10 | 24.24 | 24.81 | 24.81 | 6,096,900 |
06 Feb 2024 | 25.60 | 25.67 | 24.99 | 25.15 | 25.15 | 4,555,900 |
05 Feb 2024 | 26.03 | 26.10 | 24.94 | 25.29 | 25.29 | 4,486,500 |
02 Feb 2024 | 24.93 | 26.28 | 24.89 | 26.26 | 26.26 | 5,353,200 |
01 Feb 2024 | 24.73 | 25.24 | 24.54 | 25.20 | 25.20 | 4,430,000 |
31 Jan 2024 | 25.40 | 25.49 | 24.43 | 24.58 | 24.58 | 6,083,000 |
30 Jan 2024 | 26.07 | 26.07 | 25.00 | 25.01 | 25.01 | 6,503,800 |
29 Jan 2024 | 25.70 | 26.51 | 25.70 | 26.26 | 26.26 | 6,052,700 |
26 Jan 2024 | 25.24 | 26.14 | 25.07 | 25.77 | 25.77 | 4,035,600 |
25 Jan 2024 | 25.60 | 25.61 | 24.68 | 25.36 | 25.36 | 5,142,500 |
24 Jan 2024 | 25.78 | 26.78 | 25.26 | 25.47 | 25.47 | 9,862,800 |
23 Jan 2024 | 25.77 | 25.95 | 25.09 | 25.24 | 25.24 | 3,882,000 |
22 Jan 2024 | 25.12 | 25.76 | 24.91 | 25.49 | 25.49 | 6,812,300 |
19 Jan 2024 | 24.76 | 25.36 | 24.62 | 25.35 | 25.35 | 3,812,300 |
18 Jan 2024 | 25.42 | 25.47 | 24.74 | 25.01 | 25.01 | 3,233,200 |
17 Jan 2024 | 25.23 | 25.49 | 24.87 | 25.47 | 25.47 | 3,893,200 |
16 Jan 2024 | 25.54 | 25.87 | 25.35 | 25.50 | 25.50 | 3,806,800 |
12 Jan 2024 | 25.69 | 26.18 | 25.65 | 25.81 | 25.81 | 3,513,900 |
11 Jan 2024 | 25.11 | 25.31 | 24.72 | 25.22 | 25.22 | 3,741,800 |
10 Jan 2024 | 24.99 | 25.15 | 24.63 | 25.02 | 25.02 | 4,227,400 |
09 Jan 2024 | 25.74 | 25.87 | 24.86 | 24.95 | 24.95 | 4,929,300 |
08 Jan 2024 | 25.38 | 26.33 | 25.18 | 26.30 | 26.30 | 3,914,000 |
05 Jan 2024 | 25.09 | 25.36 | 24.75 | 25.17 | 25.17 | 6,396,200 |
04 Jan 2024 | 24.21 | 24.94 | 24.10 | 24.33 | 24.33 | 3,908,800 |
03 Jan 2024 | 25.15 | 25.39 | 24.94 | 25.00 | 25.00 | 4,783,600 |
02 Jan 2024 | 25.85 | 25.97 | 25.33 | 25.58 | 25.58 | 3,769,300 |
29 Dec 2023 | 26.40 | 26.43 | 26.02 | 26.07 | 26.07 | 1,056,000 |
28 Dec 2023 | 26.67 | 26.70 | 26.32 | 26.35 | 26.35 | 1,970,000 |
27 Dec 2023 | 26.28 | 26.84 | 26.25 | 26.78 | 26.78 | 2,869,700 |
26 Dec 2023 | 26.11 | 26.37 | 26.07 | 26.32 | 26.32 | 2,082,100 |
22 Dec 2023 | 26.08 | 26.18 | 25.53 | 26.16 | 26.16 | 3,546,200 |
21 Dec 2023 | 26.32 | 26.54 | 25.65 | 25.92 | 25.92 | 3,830,600 |
20 Dec 2023 | 26.58 | 26.71 | 25.86 | 25.94 | 25.94 | 4,472,600 |
19 Dec 2023 | 26.50 | 27.02 | 26.31 | 26.65 | 26.65 | 5,993,300 |
18 Dec 2023 | 25.30 | 26.47 | 25.09 | 26.02 | 26.02 | 7,275,000 |
15 Dec 2023 | 25.26 | 25.89 | 23.93 | 24.54 | 24.54 | 36,523,800 |
14 Dec 2023 | 24.76 | 25.91 | 24.75 | 25.34 | 25.34 | 12,232,700 |
13 Dec 2023 | 22.78 | 23.82 | 22.64 | 23.63 | 23.63 | 12,710,100 |
12 Dec 2023 | 22.80 | 22.88 | 22.09 | 22.44 | 22.44 | 5,042,400 |
12 Dec 2023 | 0.73 Dividend | |||||
11 Dec 2023 | 23.68 | 23.78 | 23.19 | 23.32 | 22.59 | 5,852,600 |
08 Dec 2023 | 23.92 | 24.56 | 23.74 | 23.83 | 23.08 | 5,913,500 |
07 Dec 2023 | 23.68 | 24.20 | 23.48 | 24.10 | 23.35 | 4,820,900 |
06 Dec 2023 | 24.00 | 24.18 | 23.29 | 23.64 | 22.90 | 4,902,100 |
05 Dec 2023 | 23.53 | 24.29 | 23.39 | 23.88 | 23.13 | 5,957,900 |
04 Dec 2023 | 23.70 | 23.79 | 22.55 | 22.69 | 21.98 | 3,894,400 |
01 Dec 2023 | 23.30 | 24.16 | 23.11 | 23.92 | 23.17 | 4,497,800 |
30 Nov 2023 | 23.00 | 23.42 | 22.82 | 23.29 | 22.56 | 5,171,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |