Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 22.95 | 23.22 | 22.88 | 23.07 | 23.07 | 2,356,600 |
18 Apr 2024 | 22.99 | 23.16 | 22.81 | 22.93 | 22.93 | 2,145,400 |
17 Apr 2024 | 22.85 | 23.04 | 22.61 | 22.82 | 22.82 | 1,970,100 |
16 Apr 2024 | 22.87 | 22.90 | 22.62 | 22.78 | 22.78 | 2,203,700 |
15 Apr 2024 | 23.47 | 23.62 | 22.86 | 22.98 | 22.98 | 2,011,200 |
12 Apr 2024 | 23.46 | 23.54 | 23.04 | 23.19 | 23.19 | 2,670,500 |
11 Apr 2024 | 24.14 | 24.17 | 23.48 | 23.71 | 23.71 | 9,193,800 |
10 Apr 2024 | 24.29 | 24.33 | 23.89 | 24.10 | 24.10 | 2,540,300 |
09 Apr 2024 | 24.69 | 24.82 | 24.36 | 24.66 | 24.66 | 1,422,800 |
08 Apr 2024 | 24.46 | 24.66 | 24.45 | 24.62 | 24.62 | 1,455,500 |
05 Apr 2024 | 24.15 | 24.53 | 24.06 | 24.39 | 24.39 | 1,936,300 |
04 Apr 2024 | 24.82 | 24.92 | 24.24 | 24.30 | 24.30 | 2,272,800 |
03 Apr 2024 | 24.45 | 24.70 | 24.40 | 24.56 | 24.56 | 2,192,100 |
02 Apr 2024 | 24.43 | 24.64 | 24.33 | 24.44 | 24.44 | 1,877,100 |
01 Apr 2024 | 25.08 | 25.10 | 24.45 | 24.60 | 24.60 | 2,309,400 |
28 Mar 2024 | 24.67 | 25.14 | 24.64 | 24.99 | 24.99 | 3,574,100 |
27 Mar 2024 | 24.18 | 24.66 | 24.17 | 24.66 | 24.66 | 2,774,500 |
26 Mar 2024 | 24.34 | 24.42 | 24.15 | 24.16 | 24.16 | 2,596,700 |
25 Mar 2024 | 23.98 | 24.40 | 23.98 | 24.27 | 24.27 | 10,515,000 |
22 Mar 2024 | 24.29 | 24.37 | 23.94 | 24.00 | 24.00 | 2,078,900 |
21 Mar 2024 | 24.39 | 24.54 | 24.28 | 24.30 | 24.30 | 3,382,800 |
20 Mar 2024 | 24.14 | 24.42 | 24.12 | 24.38 | 24.38 | 2,522,800 |
19 Mar 2024 | 24.04 | 24.32 | 23.95 | 24.21 | 24.21 | 2,359,700 |
18 Mar 2024 | 24.17 | 24.27 | 24.06 | 24.07 | 24.07 | 1,880,100 |
15 Mar 2024 | 24.13 | 24.32 | 24.11 | 24.15 | 24.15 | 2,162,900 |
14 Mar 2024 | 24.27 | 24.27 | 23.91 | 24.20 | 24.20 | 3,293,700 |
13 Mar 2024 | 23.89 | 24.29 | 23.82 | 24.29 | 24.29 | 2,564,500 |
12 Mar 2024 | 23.76 | 23.92 | 23.58 | 23.91 | 23.91 | 1,775,400 |
11 Mar 2024 | 23.64 | 23.81 | 23.57 | 23.81 | 23.81 | 2,323,000 |
08 Mar 2024 | 24.02 | 24.04 | 23.66 | 23.74 | 23.74 | 2,335,200 |
07 Mar 2024 | 24.05 | 24.15 | 23.89 | 23.96 | 23.96 | 3,625,300 |
06 Mar 2024 | 24.12 | 24.23 | 23.84 | 23.95 | 23.95 | 5,295,800 |
05 Mar 2024 | 23.97 | 24.19 | 23.88 | 24.05 | 24.05 | 4,550,000 |
04 Mar 2024 | 23.72 | 24.05 | 23.65 | 23.98 | 23.98 | 5,320,300 |
01 Mar 2024 | 23.74 | 24.10 | 23.70 | 23.88 | 23.88 | 2,354,500 |
29 Feb 2024 | 23.92 | 23.95 | 23.63 | 23.74 | 23.74 | 4,495,800 |
28 Feb 2024 | 23.98 | 24.05 | 23.67 | 23.74 | 23.74 | 2,433,200 |
27 Feb 2024 | 23.98 | 24.15 | 23.76 | 24.10 | 24.10 | 3,151,600 |
26 Feb 2024 | 24.19 | 24.48 | 24.18 | 24.22 | 24.22 | 8,595,900 |
23 Feb 2024 | 24.30 | 24.45 | 24.25 | 24.30 | 24.30 | 7,736,200 |
22 Feb 2024 | 24.16 | 24.36 | 24.12 | 24.26 | 24.26 | 2,394,500 |
21 Feb 2024 | 24.34 | 24.34 | 23.84 | 23.99 | 23.99 | 3,334,000 |
20 Feb 2024 | 24.59 | 24.66 | 24.26 | 24.37 | 24.37 | 3,534,800 |
16 Feb 2024 | 24.55 | 24.89 | 24.55 | 24.69 | 24.69 | 4,337,300 |
15 Feb 2024 | 23.59 | 24.81 | 23.59 | 24.79 | 24.79 | 6,655,500 |
14 Feb 2024 | 22.33 | 22.71 | 22.33 | 22.63 | 22.63 | 3,073,000 |
13 Feb 2024 | 22.42 | 22.46 | 21.95 | 22.20 | 22.20 | 3,436,600 |
12 Feb 2024 | 22.58 | 22.82 | 22.52 | 22.62 | 22.62 | 1,791,800 |
09 Feb 2024 | 22.42 | 22.65 | 22.24 | 22.61 | 22.61 | 2,973,700 |
08 Feb 2024 | 22.44 | 22.60 | 22.27 | 22.47 | 22.47 | 4,219,100 |
07 Feb 2024 | 22.30 | 22.62 | 22.19 | 22.58 | 22.58 | 4,675,700 |
06 Feb 2024 | 22.00 | 22.34 | 21.86 | 22.26 | 22.26 | 4,445,200 |
05 Feb 2024 | 21.69 | 21.88 | 21.54 | 21.86 | 21.86 | 6,187,000 |
02 Feb 2024 | 21.88 | 21.94 | 21.61 | 21.87 | 21.87 | 2,494,100 |
01 Feb 2024 | 22.00 | 22.10 | 21.59 | 21.88 | 21.88 | 3,367,800 |
31 Jan 2024 | 22.26 | 22.40 | 22.09 | 22.11 | 22.11 | 2,856,600 |
30 Jan 2024 | 21.81 | 22.27 | 21.81 | 22.22 | 22.22 | 2,737,800 |
29 Jan 2024 | 21.80 | 21.88 | 21.68 | 21.86 | 21.86 | 1,503,300 |
26 Jan 2024 | 21.95 | 22.01 | 21.77 | 21.85 | 21.85 | 2,105,500 |
25 Jan 2024 | 21.74 | 21.94 | 21.70 | 21.92 | 21.92 | 8,381,700 |
24 Jan 2024 | 21.68 | 21.76 | 21.59 | 21.62 | 21.62 | 2,022,000 |
23 Jan 2024 | 21.38 | 21.58 | 21.38 | 21.51 | 21.51 | 2,621,500 |
22 Jan 2024 | 21.25 | 21.41 | 21.24 | 21.41 | 21.41 | 2,087,000 |
19 Jan 2024 | 21.07 | 21.31 | 20.96 | 21.20 | 21.20 | 2,946,000 |
18 Jan 2024 | 21.10 | 21.14 | 20.78 | 21.00 | 21.00 | 4,229,600 |
17 Jan 2024 | 21.00 | 21.05 | 20.82 | 21.01 | 21.01 | 2,843,700 |
16 Jan 2024 | 21.14 | 21.25 | 21.07 | 21.25 | 21.25 | 2,003,200 |
12 Jan 2024 | 21.65 | 21.71 | 21.23 | 21.33 | 21.33 | 2,339,300 |
11 Jan 2024 | 21.58 | 21.60 | 21.18 | 21.48 | 21.48 | 2,655,500 |
10 Jan 2024 | 21.57 | 21.70 | 21.50 | 21.61 | 21.61 | 2,260,800 |
09 Jan 2024 | 21.78 | 21.78 | 21.48 | 21.54 | 21.54 | 2,691,200 |
08 Jan 2024 | 21.72 | 21.91 | 21.70 | 21.90 | 21.90 | 1,758,700 |
05 Jan 2024 | 21.62 | 21.91 | 21.57 | 21.83 | 21.83 | 3,210,300 |
04 Jan 2024 | 21.62 | 21.86 | 21.59 | 21.62 | 21.62 | 4,196,800 |
03 Jan 2024 | 21.66 | 21.74 | 21.55 | 21.61 | 21.61 | 2,659,900 |
02 Jan 2024 | 21.87 | 21.97 | 21.78 | 21.83 | 21.83 | 2,537,500 |
29 Dec 2023 | 22.06 | 22.20 | 22.05 | 22.10 | 22.10 | 1,756,200 |
28 Dec 2023 | 22.10 | 22.33 | 22.07 | 22.09 | 22.09 | 2,040,900 |
27 Dec 2023 | 22.00 | 22.23 | 21.96 | 22.10 | 22.10 | 1,912,600 |
26 Dec 2023 | 21.95 | 22.16 | 21.93 | 22.12 | 22.12 | 851,800 |
22 Dec 2023 | 21.80 | 22.02 | 21.80 | 21.90 | 21.90 | 2,300,300 |
21 Dec 2023 | 21.73 | 21.99 | 21.69 | 21.80 | 21.80 | 4,001,700 |
20 Dec 2023 | 21.65 | 22.01 | 21.61 | 21.61 | 21.61 | 6,174,900 |
19 Dec 2023 | 21.26 | 21.73 | 21.16 | 21.70 | 21.70 | 4,230,100 |
18 Dec 2023 | 21.20 | 21.25 | 20.99 | 21.07 | 21.07 | 2,203,700 |
15 Dec 2023 | 21.38 | 21.43 | 21.04 | 21.12 | 21.12 | 5,227,700 |
14 Dec 2023 | 21.17 | 21.40 | 21.07 | 21.36 | 21.36 | 4,296,500 |
13 Dec 2023 | 20.83 | 21.03 | 20.67 | 21.02 | 21.02 | 3,193,700 |
12 Dec 2023 | 20.75 | 20.94 | 20.70 | 20.91 | 20.91 | 4,825,700 |
11 Dec 2023 | 20.09 | 20.62 | 20.09 | 20.59 | 20.59 | 3,773,700 |
08 Dec 2023 | 19.85 | 20.01 | 19.84 | 19.94 | 19.94 | 2,160,700 |
07 Dec 2023 | 19.80 | 19.89 | 19.74 | 19.85 | 19.85 | 2,617,200 |
06 Dec 2023 | 19.85 | 20.11 | 19.73 | 19.73 | 19.73 | 2,192,500 |
05 Dec 2023 | 19.71 | 19.89 | 19.68 | 19.80 | 19.80 | 2,117,900 |
04 Dec 2023 | 19.63 | 19.93 | 19.53 | 19.84 | 19.84 | 2,871,800 |
01 Dec 2023 | 19.50 | 19.80 | 19.50 | 19.72 | 19.72 | 3,512,800 |
30 Nov 2023 | 19.34 | 19.61 | 19.23 | 19.59 | 19.59 | 5,949,900 |
29 Nov 2023 | 19.34 | 19.41 | 19.27 | 19.30 | 19.30 | 2,184,600 |
28 Nov 2023 | 19.20 | 19.40 | 19.20 | 19.30 | 19.30 | 1,958,100 |
27 Nov 2023 | 19.32 | 19.36 | 19.20 | 19.29 | 19.29 | 10,671,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |