Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 24.00 | 24.23 | 23.82 | 23.84 | 23.84 | 192,131 |
23 Apr 2024 | 23.98 | 24.29 | 23.85 | 24.11 | 24.11 | 245,600 |
22 Apr 2024 | 24.05 | 24.33 | 23.68 | 24.07 | 24.07 | 561,200 |
19 Apr 2024 | 23.25 | 24.05 | 23.25 | 24.03 | 24.03 | 538,000 |
18 Apr 2024 | 23.45 | 23.71 | 23.24 | 23.25 | 23.25 | 447,300 |
17 Apr 2024 | 23.84 | 24.20 | 23.39 | 23.41 | 23.41 | 477,500 |
16 Apr 2024 | 24.00 | 24.18 | 23.63 | 23.95 | 23.95 | 430,600 |
15 Apr 2024 | 24.86 | 24.96 | 24.08 | 24.22 | 24.22 | 514,700 |
12 Apr 2024 | 25.24 | 25.33 | 24.72 | 24.90 | 24.90 | 475,600 |
11 Apr 2024 | 24.94 | 25.04 | 24.80 | 25.01 | 25.01 | 468,400 |
10 Apr 2024 | 25.51 | 25.53 | 24.84 | 24.90 | 24.90 | 650,300 |
09 Apr 2024 | 25.67 | 25.95 | 25.50 | 25.90 | 25.90 | 482,900 |
08 Apr 2024 | 25.78 | 25.85 | 25.51 | 25.53 | 25.53 | 523,600 |
05 Apr 2024 | 25.54 | 25.76 | 25.31 | 25.65 | 25.65 | 780,800 |
04 Apr 2024 | 25.35 | 25.57 | 25.14 | 25.34 | 25.34 | 487,000 |
03 Apr 2024 | 25.02 | 25.34 | 24.81 | 25.17 | 25.17 | 641,900 |
02 Apr 2024 | 24.82 | 25.13 | 24.75 | 25.01 | 25.01 | 766,400 |
01 Apr 2024 | 24.87 | 24.95 | 24.61 | 24.85 | 24.85 | 505,800 |
28 Mar 2024 | 24.95 | 24.99 | 24.64 | 24.72 | 24.72 | 821,700 |
27 Mar 2024 | 24.24 | 24.76 | 24.19 | 24.72 | 24.72 | 719,100 |
26 Mar 2024 | 24.80 | 24.92 | 24.11 | 24.18 | 24.18 | 505,200 |
25 Mar 2024 | 24.59 | 24.94 | 24.51 | 24.73 | 24.73 | 518,300 |
22 Mar 2024 | 24.52 | 24.64 | 24.32 | 24.34 | 24.34 | 310,000 |
21 Mar 2024 | 24.49 | 24.83 | 24.35 | 24.45 | 24.45 | 484,300 |
20 Mar 2024 | 24.11 | 24.60 | 24.00 | 24.50 | 24.50 | 657,500 |
19 Mar 2024 | 23.84 | 24.26 | 23.83 | 24.23 | 24.23 | 635,000 |
18 Mar 2024 | 23.96 | 24.09 | 23.82 | 23.96 | 23.96 | 440,900 |
15 Mar 2024 | 23.27 | 23.88 | 23.27 | 23.87 | 23.87 | 1,570,500 |
14 Mar 2024 | 23.41 | 23.58 | 23.19 | 23.30 | 23.30 | 691,200 |
14 Mar 2024 | 0.51 Dividend | |||||
13 Mar 2024 | 23.90 | 24.21 | 23.85 | 23.95 | 23.44 | 1,081,500 |
12 Mar 2024 | 23.52 | 23.77 | 23.39 | 23.75 | 23.24 | 829,600 |
11 Mar 2024 | 23.77 | 23.93 | 23.39 | 23.58 | 23.08 | 507,400 |
08 Mar 2024 | 23.82 | 24.25 | 23.76 | 23.86 | 23.35 | 601,300 |
07 Mar 2024 | 23.67 | 23.91 | 23.59 | 23.76 | 23.25 | 594,900 |
06 Mar 2024 | 23.41 | 23.55 | 23.12 | 23.38 | 22.88 | 683,600 |
05 Mar 2024 | 23.06 | 23.59 | 23.06 | 23.16 | 22.67 | 848,800 |
04 Mar 2024 | 23.18 | 23.32 | 22.94 | 23.06 | 22.57 | 641,100 |
01 Mar 2024 | 22.81 | 23.30 | 22.42 | 23.15 | 22.66 | 782,000 |
29 Feb 2024 | 22.86 | 23.71 | 22.50 | 22.82 | 22.33 | 918,300 |
28 Feb 2024 | 21.80 | 22.08 | 21.73 | 21.97 | 21.50 | 421,600 |
27 Feb 2024 | 21.92 | 21.96 | 21.75 | 21.92 | 21.45 | 267,400 |
26 Feb 2024 | 21.56 | 21.81 | 21.41 | 21.78 | 21.32 | 301,400 |
23 Feb 2024 | 21.69 | 21.69 | 21.30 | 21.67 | 21.21 | 282,300 |
22 Feb 2024 | 21.71 | 22.02 | 21.58 | 21.94 | 21.47 | 552,300 |
21 Feb 2024 | 21.82 | 22.27 | 21.81 | 21.96 | 21.49 | 311,400 |
20 Feb 2024 | 22.00 | 22.13 | 21.66 | 21.67 | 21.21 | 277,000 |
16 Feb 2024 | 22.07 | 22.18 | 21.72 | 22.03 | 21.56 | 385,100 |
15 Feb 2024 | 21.12 | 22.21 | 21.12 | 22.14 | 21.67 | 663,600 |
14 Feb 2024 | 21.22 | 21.38 | 20.93 | 21.03 | 20.58 | 388,600 |
13 Feb 2024 | 21.31 | 21.62 | 20.68 | 21.02 | 20.57 | 490,600 |
12 Feb 2024 | 21.12 | 21.83 | 21.12 | 21.65 | 21.19 | 350,700 |
09 Feb 2024 | 21.10 | 21.20 | 20.88 | 20.97 | 20.52 | 515,500 |
08 Feb 2024 | 20.81 | 21.26 | 20.79 | 21.02 | 20.57 | 350,200 |
07 Feb 2024 | 20.81 | 20.88 | 20.47 | 20.75 | 20.31 | 328,500 |
06 Feb 2024 | 20.01 | 20.85 | 20.01 | 20.74 | 20.30 | 324,800 |
05 Feb 2024 | 20.50 | 20.50 | 19.95 | 20.03 | 19.60 | 517,900 |
02 Feb 2024 | 20.84 | 20.84 | 20.42 | 20.52 | 20.08 | 415,600 |
01 Feb 2024 | 21.41 | 21.51 | 20.78 | 20.94 | 20.49 | 425,600 |
31 Jan 2024 | 22.30 | 22.40 | 21.32 | 21.33 | 20.88 | 516,400 |
30 Jan 2024 | 21.95 | 22.47 | 21.79 | 22.36 | 21.88 | 500,200 |
29 Jan 2024 | 21.66 | 21.99 | 21.39 | 21.97 | 21.50 | 697,700 |
26 Jan 2024 | 21.72 | 21.84 | 21.41 | 21.68 | 21.22 | 353,800 |
25 Jan 2024 | 22.07 | 22.14 | 21.51 | 21.60 | 21.14 | 456,700 |
24 Jan 2024 | 22.23 | 22.23 | 21.74 | 21.75 | 21.29 | 333,600 |
23 Jan 2024 | 22.10 | 22.23 | 21.67 | 22.00 | 21.53 | 360,400 |
22 Jan 2024 | 21.70 | 22.11 | 21.60 | 22.07 | 21.60 | 605,000 |
19 Jan 2024 | 21.51 | 21.71 | 21.16 | 21.70 | 21.24 | 469,900 |
18 Jan 2024 | 21.84 | 21.98 | 21.28 | 21.45 | 20.99 | 394,400 |
17 Jan 2024 | 21.78 | 22.14 | 21.68 | 21.78 | 21.32 | 612,300 |
16 Jan 2024 | 22.11 | 22.31 | 21.99 | 22.08 | 21.61 | 382,400 |
12 Jan 2024 | 22.57 | 22.74 | 22.24 | 22.30 | 21.83 | 247,400 |
11 Jan 2024 | 22.22 | 22.22 | 21.78 | 22.06 | 21.59 | 433,200 |
10 Jan 2024 | 22.38 | 22.42 | 22.09 | 22.25 | 21.78 | 351,400 |
09 Jan 2024 | 22.65 | 22.65 | 22.16 | 22.47 | 21.99 | 310,800 |
08 Jan 2024 | 22.31 | 22.70 | 22.02 | 22.68 | 22.20 | 509,200 |
05 Jan 2024 | 22.96 | 23.14 | 22.67 | 22.74 | 22.26 | 442,200 |
04 Jan 2024 | 23.72 | 23.77 | 22.81 | 22.81 | 22.32 | 632,500 |
03 Jan 2024 | 23.65 | 23.73 | 23.39 | 23.56 | 23.06 | 627,100 |
02 Jan 2024 | 23.66 | 23.98 | 23.52 | 23.63 | 23.13 | 445,800 |
29 Dec 2023 | 23.90 | 23.90 | 23.42 | 23.51 | 23.01 | 426,300 |
28 Dec 2023 | 24.12 | 24.23 | 23.88 | 23.90 | 23.39 | 452,400 |
27 Dec 2023 | 24.02 | 24.24 | 23.98 | 24.11 | 23.60 | 353,300 |
26 Dec 2023 | 23.71 | 24.02 | 23.57 | 23.96 | 23.45 | 371,100 |
22 Dec 2023 | 23.04 | 23.41 | 22.84 | 23.37 | 22.87 | 582,200 |
21 Dec 2023 | 22.59 | 22.95 | 22.54 | 22.91 | 22.42 | 375,700 |
20 Dec 2023 | 22.87 | 23.20 | 22.38 | 22.45 | 21.97 | 439,700 |
19 Dec 2023 | 22.20 | 22.79 | 22.19 | 22.76 | 22.28 | 529,000 |
18 Dec 2023 | 22.88 | 22.99 | 22.28 | 22.29 | 21.82 | 442,500 |
15 Dec 2023 | 22.65 | 22.69 | 22.22 | 22.40 | 21.92 | 1,226,500 |
14 Dec 2023 | 22.28 | 22.78 | 22.12 | 22.70 | 22.22 | 891,200 |
13 Dec 2023 | 21.10 | 21.78 | 20.81 | 21.75 | 21.29 | 743,500 |
12 Dec 2023 | 21.00 | 21.09 | 20.54 | 20.99 | 20.54 | 707,000 |
11 Dec 2023 | 20.96 | 21.41 | 20.84 | 21.34 | 20.89 | 462,200 |
08 Dec 2023 | 20.96 | 21.15 | 20.73 | 21.07 | 20.62 | 299,300 |
07 Dec 2023 | 20.86 | 20.96 | 20.46 | 20.71 | 20.27 | 839,600 |
06 Dec 2023 | 21.16 | 21.41 | 20.57 | 20.71 | 20.27 | 744,200 |
05 Dec 2023 | 22.20 | 22.25 | 21.18 | 21.31 | 20.86 | 832,300 |
04 Dec 2023 | 21.96 | 22.25 | 21.86 | 22.14 | 21.67 | 1,128,900 |
01 Dec 2023 | 21.88 | 22.87 | 21.80 | 22.13 | 21.66 | 761,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |