Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 21.73 | 21.87 | 21.63 | 21.71 | 21.71 | 4,937,185 |
23 Apr 2024 | 21.59 | 21.79 | 21.57 | 21.75 | 21.75 | 7,826,694 |
22 Apr 2024 | 21.33 | 21.65 | 21.30 | 21.61 | 21.61 | 9,702,519 |
19 Apr 2024 | 20.95 | 21.22 | 20.93 | 21.16 | 21.16 | 9,162,242 |
18 Apr 2024 | 20.95 | 21.02 | 20.84 | 20.95 | 20.95 | 5,320,545 |
17 Apr 2024 | 20.83 | 21.04 | 20.73 | 20.88 | 20.88 | 5,859,679 |
16 Apr 2024 | 21.01 | 21.23 | 20.83 | 20.83 | 20.83 | 8,638,845 |
15 Apr 2024 | 21.17 | 21.26 | 21.03 | 21.13 | 21.13 | 6,908,114 |
12 Apr 2024 | 21.30 | 21.49 | 21.13 | 21.18 | 21.18 | 9,115,022 |
11 Apr 2024 | 21.87 | 21.90 | 21.14 | 21.21 | 21.21 | 17,684,728 |
11 Apr 2024 | 0.77 Dividend | |||||
10 Apr 2024 | 22.25 | 22.68 | 22.23 | 22.60 | 21.83 | 13,417,617 |
09 Apr 2024 | 22.02 | 22.23 | 21.99 | 22.21 | 21.45 | 8,595,475 |
08 Apr 2024 | 22.04 | 22.16 | 21.87 | 22.06 | 21.31 | 9,225,239 |
05 Apr 2024 | 22.18 | 22.20 | 21.91 | 22.00 | 21.25 | 9,223,547 |
04 Apr 2024 | 22.25 | 22.42 | 22.25 | 22.28 | 21.52 | 5,822,088 |
03 Apr 2024 | 22.38 | 22.56 | 22.19 | 22.28 | 21.52 | 6,817,660 |
02 Apr 2024 | 22.53 | 22.64 | 22.33 | 22.33 | 21.57 | 8,447,703 |
28 Mar 2024 | 22.44 | 22.60 | 22.39 | 22.50 | 21.73 | 7,410,908 |
27 Mar 2024 | 22.26 | 22.53 | 22.26 | 22.41 | 21.64 | 5,805,094 |
26 Mar 2024 | 22.05 | 22.26 | 22.00 | 22.22 | 21.46 | 6,643,475 |
25 Mar 2024 | 21.92 | 22.12 | 21.90 | 22.05 | 21.29 | 5,537,460 |
22 Mar 2024 | 21.96 | 22.07 | 21.85 | 21.85 | 21.11 | 5,856,753 |
21 Mar 2024 | 21.94 | 22.04 | 21.89 | 21.93 | 21.18 | 5,608,885 |
20 Mar 2024 | 21.87 | 21.92 | 21.79 | 21.88 | 21.13 | 5,055,042 |
19 Mar 2024 | 21.69 | 21.96 | 21.65 | 21.91 | 21.16 | 5,724,779 |
18 Mar 2024 | 21.70 | 21.79 | 21.53 | 21.68 | 20.95 | 5,409,712 |
15 Mar 2024 | 21.65 | 21.97 | 21.61 | 21.81 | 21.07 | 24,468,394 |
14 Mar 2024 | 21.72 | 21.73 | 21.44 | 21.58 | 20.84 | 7,903,839 |
13 Mar 2024 | 21.71 | 21.74 | 21.55 | 21.64 | 20.90 | 10,199,547 |
12 Mar 2024 | 21.86 | 22.00 | 21.70 | 21.70 | 20.96 | 9,463,060 |
11 Mar 2024 | 21.99 | 22.06 | 21.80 | 21.81 | 21.07 | 9,905,828 |
08 Mar 2024 | 22.00 | 22.01 | 21.66 | 21.92 | 21.17 | 8,595,092 |
07 Mar 2024 | 22.26 | 22.31 | 22.08 | 22.08 | 21.32 | 7,684,464 |
06 Mar 2024 | 22.27 | 22.39 | 22.17 | 22.24 | 21.48 | 6,818,372 |
05 Mar 2024 | 22.00 | 22.25 | 21.97 | 22.25 | 21.50 | 5,148,517 |
04 Mar 2024 | 22.03 | 22.12 | 21.98 | 22.02 | 21.27 | 4,355,359 |
01 Mar 2024 | 22.01 | 22.16 | 21.92 | 21.99 | 21.24 | 5,220,962 |
29 Feb 2024 | 21.95 | 22.10 | 21.86 | 21.99 | 21.24 | 9,664,837 |
28 Feb 2024 | 22.24 | 22.25 | 21.97 | 21.99 | 21.24 | 4,973,628 |
27 Feb 2024 | 21.88 | 22.11 | 21.86 | 22.11 | 21.36 | 4,424,805 |
26 Feb 2024 | 22.06 | 22.17 | 21.93 | 22.05 | 21.30 | 5,532,478 |
23 Feb 2024 | 22.42 | 22.50 | 21.71 | 22.13 | 21.38 | 12,243,090 |
22 Feb 2024 | 22.38 | 22.50 | 22.27 | 22.34 | 21.58 | 6,727,173 |
21 Feb 2024 | 22.30 | 22.31 | 22.15 | 22.21 | 21.45 | 3,970,706 |
20 Feb 2024 | 22.32 | 22.36 | 22.14 | 22.26 | 21.51 | 4,505,214 |
19 Feb 2024 | 22.14 | 22.36 | 22.14 | 22.27 | 21.51 | 3,817,041 |
16 Feb 2024 | 22.20 | 22.29 | 22.13 | 22.18 | 21.43 | 5,837,053 |
15 Feb 2024 | 22.09 | 22.20 | 21.84 | 22.14 | 21.39 | 6,453,868 |
14 Feb 2024 | 22.24 | 22.25 | 21.91 | 22.10 | 21.35 | 5,699,419 |
13 Feb 2024 | 22.23 | 22.42 | 22.19 | 22.22 | 21.46 | 4,231,360 |
12 Feb 2024 | 22.16 | 22.32 | 22.15 | 22.26 | 21.50 | 3,825,391 |
09 Feb 2024 | 22.19 | 22.26 | 22.08 | 22.17 | 21.41 | 4,518,335 |
08 Feb 2024 | 22.39 | 22.42 | 22.05 | 22.17 | 21.42 | 5,809,396 |
07 Feb 2024 | 22.56 | 22.73 | 22.33 | 22.35 | 21.59 | 6,037,616 |
06 Feb 2024 | 22.61 | 22.68 | 22.41 | 22.67 | 21.89 | 4,961,204 |
05 Feb 2024 | 22.62 | 22.74 | 22.58 | 22.60 | 21.83 | 5,916,212 |
02 Feb 2024 | 22.79 | 22.85 | 22.60 | 22.68 | 21.91 | 5,319,499 |
01 Feb 2024 | 22.83 | 22.92 | 22.63 | 22.73 | 21.96 | 4,416,559 |
31 Jan 2024 | 22.86 | 22.91 | 22.52 | 22.75 | 21.97 | 8,117,700 |
30 Jan 2024 | 23.05 | 23.09 | 22.88 | 22.88 | 22.10 | 5,260,228 |
29 Jan 2024 | 23.08 | 23.12 | 22.89 | 23.01 | 22.23 | 4,651,613 |
26 Jan 2024 | 22.94 | 23.11 | 22.63 | 23.05 | 22.26 | 8,759,140 |
25 Jan 2024 | 23.30 | 23.30 | 23.11 | 23.25 | 22.45 | 3,924,931 |
24 Jan 2024 | 23.18 | 23.40 | 23.18 | 23.26 | 22.47 | 6,774,901 |
23 Jan 2024 | 23.35 | 23.38 | 23.12 | 23.25 | 22.45 | 5,193,426 |
22 Jan 2024 | 23.14 | 23.33 | 23.03 | 23.30 | 22.51 | 4,941,174 |
19 Jan 2024 | 22.90 | 23.10 | 22.90 | 23.08 | 22.29 | 7,347,445 |
18 Jan 2024 | 22.67 | 22.89 | 22.60 | 22.89 | 22.11 | 5,597,434 |
17 Jan 2024 | 22.69 | 22.76 | 22.57 | 22.74 | 21.96 | 5,052,897 |
16 Jan 2024 | 22.61 | 22.84 | 22.53 | 22.78 | 22.00 | 5,268,686 |
15 Jan 2024 | 22.57 | 22.69 | 22.55 | 22.67 | 21.90 | 4,466,010 |
12 Jan 2024 | 22.35 | 22.54 | 22.23 | 22.50 | 21.74 | 4,651,034 |
11 Jan 2024 | 22.55 | 22.61 | 22.31 | 22.36 | 21.60 | 5,134,484 |
10 Jan 2024 | 22.50 | 22.62 | 22.45 | 22.45 | 21.69 | 5,062,392 |
09 Jan 2024 | 22.50 | 22.58 | 22.30 | 22.51 | 21.74 | 5,904,657 |
08 Jan 2024 | 22.47 | 22.56 | 22.17 | 22.54 | 21.77 | 5,093,698 |
05 Jan 2024 | 22.35 | 22.59 | 22.35 | 22.43 | 21.67 | 5,798,706 |
04 Jan 2024 | 22.37 | 22.54 | 22.32 | 22.47 | 21.70 | 5,085,731 |
03 Jan 2024 | 22.10 | 22.42 | 22.07 | 22.28 | 21.53 | 8,232,745 |
02 Jan 2024 | 21.90 | 22.12 | 21.75 | 21.97 | 21.22 | 6,862,954 |
29 Dec 2023 | 21.64 | 21.75 | 21.63 | 21.75 | 21.01 | 3,172,543 |
28 Dec 2023 | 21.62 | 21.67 | 21.56 | 21.61 | 20.88 | 3,547,069 |
27 Dec 2023 | 21.69 | 21.74 | 21.55 | 21.65 | 20.91 | 4,365,525 |
22 Dec 2023 | 21.68 | 21.83 | 21.60 | 21.78 | 21.04 | 4,863,034 |
21 Dec 2023 | 21.63 | 21.68 | 21.55 | 21.66 | 20.92 | 5,586,875 |
20 Dec 2023 | 21.56 | 21.70 | 21.47 | 21.67 | 20.93 | 6,318,933 |
19 Dec 2023 | 21.58 | 21.58 | 21.34 | 21.48 | 20.75 | 8,083,731 |
18 Dec 2023 | 21.60 | 21.65 | 21.42 | 21.53 | 20.80 | 5,495,935 |
15 Dec 2023 | 21.73 | 21.90 | 21.56 | 21.59 | 20.85 | 22,042,162 |
14 Dec 2023 | 22.69 | 22.69 | 21.52 | 21.74 | 21.00 | 23,751,797 |
13 Dec 2023 | 22.73 | 22.74 | 22.42 | 22.56 | 21.79 | 7,381,082 |
12 Dec 2023 | 22.89 | 22.89 | 22.73 | 22.78 | 22.00 | 6,433,304 |
11 Dec 2023 | 22.69 | 22.90 | 22.64 | 22.78 | 22.01 | 7,157,154 |
08 Dec 2023 | 22.65 | 22.65 | 22.45 | 22.61 | 21.84 | 5,746,642 |
07 Dec 2023 | 22.66 | 22.68 | 22.48 | 22.60 | 21.83 | 4,781,836 |
06 Dec 2023 | 22.61 | 22.72 | 22.53 | 22.64 | 21.86 | 6,943,201 |
05 Dec 2023 | 22.42 | 22.65 | 22.33 | 22.59 | 21.82 | 6,399,992 |
04 Dec 2023 | 22.35 | 22.41 | 22.24 | 22.35 | 21.59 | 4,790,043 |
01 Dec 2023 | 22.10 | 22.25 | 22.07 | 22.25 | 21.49 | 5,465,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |