Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 20.62 | 20.84 | 20.62 | 20.72 | 20.72 | 740 |
25 Apr 2024 | 20.34 | 20.60 | 20.34 | 20.53 | 20.53 | 88,048 |
24 Apr 2024 | 20.72 | 20.72 | 20.56 | 20.66 | 20.66 | 56,002 |
23 Apr 2024 | 20.60 | 20.60 | 20.26 | 20.52 | 20.52 | 91,112 |
22 Apr 2024 | 20.14 | 20.44 | 20.14 | 20.42 | 20.42 | 68,991 |
19 Apr 2024 | 19.92 | 19.97 | 19.65 | 19.90 | 19.90 | 1,941,004 |
18 Apr 2024 | 19.76 | 19.99 | 19.75 | 19.94 | 19.94 | 75,427 |
17 Apr 2024 | 19.44 | 19.78 | 19.37 | 19.61 | 19.61 | 84,375 |
16 Apr 2024 | 19.19 | 19.37 | 19.18 | 19.25 | 19.25 | 80,980 |
15 Apr 2024 | 19.28 | 19.51 | 19.26 | 19.32 | 19.32 | 169,165 |
12 Apr 2024 | 19.33 | 19.49 | 19.17 | 19.26 | 19.26 | 126,101 |
11 Apr 2024 | 19.01 | 19.53 | 18.99 | 19.30 | 19.30 | 177,371 |
10 Apr 2024 | 19.21 | 19.32 | 19.00 | 19.13 | 19.13 | 209,020 |
09 Apr 2024 | 18.90 | 19.11 | 18.86 | 18.90 | 18.90 | 95,344 |
08 Apr 2024 | 19.11 | 19.20 | 18.93 | 19.07 | 19.07 | 297,602 |
05 Apr 2024 | 19.01 | 19.15 | 18.81 | 19.01 | 19.01 | 212,076 |
04 Apr 2024 | 19.34 | 19.24 | 19.04 | 19.13 | 19.13 | 99,396 |
03 Apr 2024 | 19.34 | 19.39 | 19.03 | 19.12 | 19.12 | 1,351,277 |
02 Apr 2024 | 19.50 | 19.50 | 19.34 | 19.41 | 19.41 | 184,348 |
28 Mar 2024 | 19.58 | 19.61 | 19.41 | 19.55 | 19.55 | 195,861 |
27 Mar 2024 | 19.58 | 19.85 | 19.45 | 19.51 | 19.51 | 115,932 |
26 Mar 2024 | 19.60 | 19.60 | 19.28 | 19.44 | 19.44 | 179,981 |
25 Mar 2024 | 20.38 | 20.50 | 19.61 | 19.62 | 19.62 | 127,604 |
22 Mar 2024 | 20.20 | 20.44 | 20.20 | 20.43 | 20.43 | 92,172 |
21 Mar 2024 | 20.38 | 20.46 | 20.20 | 20.30 | 20.30 | 25,301 |
20 Mar 2024 | 20.16 | 20.28 | 20.11 | 20.27 | 20.27 | 25,892 |
19 Mar 2024 | 20.62 | 20.64 | 20.16 | 20.64 | 20.64 | 59,288 |
18 Mar 2024 | 20.76 | 20.84 | 20.60 | 20.66 | 20.66 | 139,922 |
15 Mar 2024 | 20.56 | 20.86 | 20.56 | 20.80 | 20.80 | 99,329 |
14 Mar 2024 | 20.88 | 20.96 | 20.50 | 20.64 | 20.64 | 3,186,387 |
13 Mar 2024 | 20.78 | 20.98 | 20.74 | 20.75 | 20.75 | 119,600 |
12 Mar 2024 | 20.58 | 20.86 | 20.54 | 20.77 | 20.77 | 55,541 |
11 Mar 2024 | 20.60 | 20.82 | 19.96 | 20.47 | 20.47 | 619,653 |
08 Mar 2024 | 21.06 | 21.11 | 20.94 | 20.94 | 20.94 | 47,285 |
07 Mar 2024 | 21.00 | 21.18 | 20.90 | 21.14 | 21.14 | 50,217 |
06 Mar 2024 | 21.18 | 21.32 | 21.00 | 21.24 | 21.24 | 623,099 |
05 Mar 2024 | 21.00 | 21.12 | 20.90 | 21.03 | 21.03 | 51,302 |
04 Mar 2024 | 22.22 | 22.22 | 20.96 | 21.05 | 21.05 | 60,007 |
01 Mar 2024 | 21.12 | 21.32 | 21.12 | 21.19 | 21.19 | 184,704 |
29 Feb 2024 | 21.56 | 21.72 | 21.14 | 21.57 | 21.57 | 238,965 |
28 Feb 2024 | 22.02 | 22.02 | 21.50 | 21.57 | 21.57 | 52,278 |
27 Feb 2024 | 21.96 | 22.14 | 21.88 | 22.01 | 22.01 | 89,368 |
26 Feb 2024 | 22.28 | 22.40 | 22.08 | 22.19 | 22.19 | 58,766 |
23 Feb 2024 | 22.24 | 22.28 | 22.02 | 22.20 | 22.20 | 87,082 |
22 Feb 2024 | 22.00 | 22.40 | 21.64 | 21.99 | 21.99 | 151,693 |
21 Feb 2024 | 22.00 | 22.48 | 21.76 | 22.21 | 22.21 | 286,438 |
20 Feb 2024 | 22.90 | 23.16 | 22.84 | 23.11 | 23.11 | 105,154 |
19 Feb 2024 | 22.46 | 23.00 | 22.40 | 22.90 | 22.90 | 246,256 |
16 Feb 2024 | 22.62 | 22.70 | 22.46 | 22.56 | 22.56 | 37,482 |
15 Feb 2024 | 22.40 | 22.70 | 22.38 | 22.57 | 22.57 | 58,059 |
14 Feb 2024 | 22.76 | 22.76 | 22.36 | 22.44 | 22.44 | 19,291 |
13 Feb 2024 | 22.90 | 23.04 | 22.40 | 22.99 | 22.99 | 114,159 |
12 Feb 2024 | 23.00 | 23.12 | 22.92 | 22.92 | 22.92 | 285,861 |
09 Feb 2024 | 22.88 | 23.20 | 22.88 | 23.11 | 23.11 | 125,819 |
08 Feb 2024 | 22.34 | 23.18 | 22.34 | 23.06 | 23.06 | 325,174 |
07 Feb 2024 | 22.98 | 22.98 | 22.30 | 22.36 | 22.36 | 356,978 |
06 Feb 2024 | 22.90 | 23.00 | 22.72 | 22.96 | 22.96 | 1,592,125 |
05 Feb 2024 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | 25,609 |
02 Feb 2024 | 22.80 | 23.08 | 22.76 | 22.80 | 22.80 | 596,696 |
01 Feb 2024 | 22.80 | 22.80 | 22.58 | 22.63 | 22.63 | 36,770 |
31 Jan 2024 | 22.76 | 23.08 | 22.76 | 22.86 | 22.86 | 73,079 |
30 Jan 2024 | 22.82 | 22.82 | 22.58 | 22.75 | 22.75 | 1,731,516 |
29 Jan 2024 | 22.66 | 22.80 | 22.56 | 22.66 | 22.66 | 357,797 |
26 Jan 2024 | 22.46 | 22.60 | 22.29 | 22.53 | 22.53 | 505,424 |
25 Jan 2024 | 22.40 | 22.50 | 22.18 | 22.25 | 22.25 | 41,050 |
24 Jan 2024 | 22.88 | 22.88 | 22.42 | 22.48 | 22.48 | 5,041,798 |
23 Jan 2024 | 23.08 | 23.08 | 22.78 | 22.82 | 22.82 | 302,557 |
22 Jan 2024 | 23.30 | 23.32 | 22.96 | 23.05 | 23.05 | 28,211 |
22 Jan 2024 | 0.35 Dividend | |||||
19 Jan 2024 | 23.56 | 23.64 | 23.32 | 23.42 | 23.07 | 25,431 |
18 Jan 2024 | 23.66 | 23.68 | 23.28 | 23.44 | 23.09 | 3,425,205 |
17 Jan 2024 | 23.70 | 23.84 | 23.48 | 23.66 | 23.30 | 56,788 |
16 Jan 2024 | 23.50 | 23.86 | 23.50 | 23.58 | 23.23 | 1,480,393 |
15 Jan 2024 | 23.54 | 23.68 | 23.40 | 23.52 | 23.17 | 25,990 |
12 Jan 2024 | 23.74 | 23.80 | 23.50 | 23.56 | 23.21 | 192,578 |
11 Jan 2024 | 23.38 | 24.00 | 23.34 | 23.75 | 23.40 | 60,205 |
10 Jan 2024 | 24.32 | 24.32 | 23.96 | 24.00 | 23.64 | 54,942 |
09 Jan 2024 | 24.16 | 24.52 | 24.10 | 24.40 | 24.03 | 446,358 |
08 Jan 2024 | 24.48 | 24.86 | 24.30 | 24.72 | 24.35 | 2,722,738 |
05 Jan 2024 | 24.48 | 24.62 | 24.34 | 24.46 | 24.10 | 81,546 |
04 Jan 2024 | 24.64 | 24.68 | 24.46 | 24.61 | 24.24 | 263,469 |
03 Jan 2024 | 24.62 | 24.66 | 24.48 | 24.56 | 24.19 | 36,028 |
02 Jan 2024 | 24.34 | 24.60 | 24.22 | 24.48 | 24.11 | 41,537 |
29 Dec 2023 | 24.42 | 24.48 | 24.36 | 24.37 | 24.00 | 33,967 |
28 Dec 2023 | 24.50 | 24.44 | 24.40 | 24.44 | 24.08 | 21,547 |
27 Dec 2023 | 24.26 | 24.48 | 24.14 | 24.45 | 24.08 | 39,550 |
22 Dec 2023 | 24.30 | 24.38 | 24.11 | 24.15 | 23.79 | 36,133 |
21 Dec 2023 | 24.46 | 24.48 | 24.31 | 24.42 | 24.05 | 197,959 |
20 Dec 2023 | 24.50 | 24.78 | 24.42 | 24.52 | 24.15 | 74,913 |
19 Dec 2023 | 24.86 | 24.89 | 24.52 | 24.65 | 24.28 | 50,234 |
18 Dec 2023 | 24.62 | 24.70 | 24.46 | 24.66 | 24.29 | 72,765 |
15 Dec 2023 | 24.72 | 24.88 | 24.70 | 24.71 | 24.34 | 105,638 |
14 Dec 2023 | 24.98 | 25.10 | 24.72 | 24.78 | 24.41 | 282,241 |
13 Dec 2023 | 24.84 | 25.00 | 24.72 | 24.80 | 24.43 | 85,300 |
12 Dec 2023 | 24.80 | 24.90 | 24.64 | 24.78 | 24.41 | 25,729 |
11 Dec 2023 | 24.68 | 24.76 | 24.52 | 24.69 | 24.33 | 182,418 |
08 Dec 2023 | 24.70 | 24.74 | 24.42 | 24.66 | 24.29 | 35,752 |
07 Dec 2023 | 24.52 | 24.76 | 24.52 | 24.70 | 24.33 | 14,768 |
06 Dec 2023 | 24.52 | 24.60 | 24.40 | 24.52 | 24.15 | 63,672 |
05 Dec 2023 | 24.54 | 24.80 | 24.44 | 24.71 | 24.34 | 45,946 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |