Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 22.22 | 22.36 | 21.91 | 22.22 | 22.22 | 60,045 |
23 Apr 2024 | 21.90 | 22.24 | 21.87 | 22.23 | 22.23 | 61,480 |
22 Apr 2024 | 21.78 | 21.95 | 21.74 | 21.94 | 21.94 | 38,680 |
19 Apr 2024 | 21.72 | 21.92 | 21.70 | 21.76 | 21.76 | 80,145 |
18 Apr 2024 | 21.78 | 21.86 | 21.66 | 21.67 | 21.67 | 77,917 |
17 Apr 2024 | 21.67 | 21.91 | 21.56 | 21.71 | 21.71 | 82,659 |
16 Apr 2024 | 21.06 | 21.61 | 20.95 | 21.58 | 21.58 | 129,944 |
15 Apr 2024 | 21.69 | 21.82 | 21.27 | 21.34 | 21.34 | 128,830 |
12 Apr 2024 | 21.90 | 21.95 | 21.71 | 21.71 | 21.71 | 58,800 |
11 Apr 2024 | 22.14 | 22.19 | 21.69 | 21.86 | 21.86 | 70,630 |
10 Apr 2024 | 22.36 | 22.38 | 21.95 | 22.01 | 22.01 | 98,082 |
09 Apr 2024 | 22.55 | 22.58 | 22.43 | 22.56 | 22.56 | 59,938 |
08 Apr 2024 | 22.55 | 22.58 | 22.39 | 22.50 | 22.50 | 47,904 |
05 Apr 2024 | 22.42 | 22.60 | 22.37 | 22.51 | 22.51 | 42,417 |
04 Apr 2024 | 22.48 | 22.61 | 22.33 | 22.53 | 22.53 | 110,784 |
03 Apr 2024 | 22.11 | 22.39 | 22.09 | 22.38 | 22.38 | 183,301 |
02 Apr 2024 | 22.28 | 22.42 | 22.01 | 22.25 | 22.25 | 81,193 |
01 Apr 2024 | 22.50 | 22.55 | 22.25 | 22.43 | 22.43 | 236,495 |
28 Mar 2024 | 22.94 | 23.04 | 22.44 | 22.44 | 22.44 | 458,008 |
27 Mar 2024 | 22.97 | 23.04 | 22.60 | 22.89 | 22.89 | 112,020 |
27 Mar 2024 | 0.31875 Dividend | |||||
26 Mar 2024 | 23.51 | 23.51 | 23.07 | 23.10 | 22.78 | 126,372 |
25 Mar 2024 | 23.75 | 23.83 | 23.36 | 23.38 | 23.06 | 59,327 |
22 Mar 2024 | 23.89 | 23.89 | 23.67 | 23.73 | 23.40 | 72,146 |
21 Mar 2024 | 23.67 | 23.96 | 23.67 | 23.70 | 23.37 | 92,243 |
20 Mar 2024 | 23.62 | 23.70 | 23.53 | 23.60 | 23.27 | 110,739 |
19 Mar 2024 | 23.65 | 23.72 | 23.61 | 23.62 | 23.29 | 89,336 |
18 Mar 2024 | 23.62 | 23.79 | 23.62 | 23.64 | 23.31 | 71,007 |
15 Mar 2024 | 23.62 | 23.84 | 23.50 | 23.61 | 23.28 | 54,962 |
14 Mar 2024 | 23.97 | 23.97 | 23.61 | 23.79 | 23.46 | 51,324 |
13 Mar 2024 | 23.95 | 24.15 | 23.91 | 23.97 | 23.64 | 58,565 |
12 Mar 2024 | 23.84 | 24.10 | 23.71 | 24.03 | 23.70 | 61,453 |
11 Mar 2024 | 23.88 | 24.00 | 23.70 | 23.85 | 23.53 | 66,888 |
08 Mar 2024 | 23.85 | 24.00 | 23.85 | 23.99 | 23.66 | 62,727 |
07 Mar 2024 | 23.67 | 23.88 | 23.67 | 23.85 | 23.52 | 62,217 |
06 Mar 2024 | 23.29 | 23.87 | 23.25 | 23.75 | 23.42 | 91,537 |
05 Mar 2024 | 23.18 | 23.31 | 23.10 | 23.29 | 22.97 | 68,322 |
04 Mar 2024 | 23.25 | 23.25 | 23.05 | 23.23 | 22.91 | 52,561 |
01 Mar 2024 | 23.20 | 23.30 | 23.03 | 23.25 | 22.93 | 71,595 |
29 Feb 2024 | 23.02 | 23.48 | 22.95 | 23.25 | 22.93 | 191,107 |
28 Feb 2024 | 22.77 | 23.09 | 22.74 | 23.02 | 22.70 | 70,196 |
27 Feb 2024 | 23.00 | 23.16 | 22.73 | 22.81 | 22.50 | 107,623 |
26 Feb 2024 | 23.53 | 23.61 | 23.01 | 23.11 | 22.79 | 152,903 |
23 Feb 2024 | 23.71 | 23.81 | 23.48 | 23.53 | 23.21 | 102,911 |
22 Feb 2024 | 23.51 | 23.73 | 23.40 | 23.64 | 23.31 | 55,997 |
21 Feb 2024 | 23.60 | 23.64 | 23.41 | 23.44 | 23.12 | 59,465 |
20 Feb 2024 | 23.37 | 23.63 | 23.37 | 23.51 | 23.19 | 33,209 |
16 Feb 2024 | 23.28 | 23.53 | 23.28 | 23.49 | 23.17 | 120,148 |
15 Feb 2024 | 23.34 | 23.55 | 23.30 | 23.40 | 23.08 | 57,816 |
14 Feb 2024 | 23.20 | 23.58 | 23.16 | 23.37 | 23.05 | 56,056 |
13 Feb 2024 | 23.42 | 23.42 | 23.16 | 23.27 | 22.95 | 60,145 |
12 Feb 2024 | 23.62 | 23.67 | 23.50 | 23.66 | 23.33 | 61,880 |
09 Feb 2024 | 23.54 | 23.71 | 23.49 | 23.70 | 23.37 | 86,487 |
08 Feb 2024 | 23.52 | 23.67 | 23.48 | 23.54 | 23.22 | 83,705 |
07 Feb 2024 | 23.62 | 23.71 | 23.52 | 23.61 | 23.28 | 88,598 |
06 Feb 2024 | 23.34 | 23.68 | 23.34 | 23.57 | 23.24 | 60,192 |
05 Feb 2024 | 23.59 | 23.68 | 23.25 | 23.45 | 23.13 | 114,479 |
02 Feb 2024 | 23.77 | 23.98 | 23.66 | 23.78 | 23.45 | 79,178 |
01 Feb 2024 | 23.68 | 23.99 | 23.68 | 23.97 | 23.64 | 69,443 |
31 Jan 2024 | 23.55 | 23.78 | 23.40 | 23.76 | 23.43 | 67,863 |
30 Jan 2024 | 23.46 | 23.74 | 23.32 | 23.72 | 23.39 | 45,597 |
29 Jan 2024 | 23.50 | 23.60 | 23.38 | 23.57 | 23.24 | 84,775 |
26 Jan 2024 | 23.55 | 23.77 | 23.38 | 23.57 | 23.24 | 77,941 |
25 Jan 2024 | 23.33 | 23.72 | 23.18 | 23.70 | 23.37 | 67,955 |
24 Jan 2024 | 23.12 | 23.31 | 22.98 | 23.30 | 22.98 | 44,384 |
23 Jan 2024 | 22.83 | 23.03 | 22.69 | 22.97 | 22.65 | 87,659 |
22 Jan 2024 | 22.80 | 23.09 | 22.19 | 22.87 | 22.55 | 116,999 |
19 Jan 2024 | 22.52 | 22.98 | 22.28 | 22.85 | 22.53 | 59,770 |
18 Jan 2024 | 22.69 | 22.86 | 22.51 | 22.55 | 22.24 | 53,224 |
17 Jan 2024 | 22.70 | 22.88 | 22.54 | 22.69 | 22.38 | 71,028 |
16 Jan 2024 | 22.80 | 22.80 | 22.50 | 22.79 | 22.47 | 103,635 |
12 Jan 2024 | 22.79 | 22.91 | 22.59 | 22.80 | 22.49 | 67,619 |
11 Jan 2024 | 22.59 | 22.84 | 22.37 | 22.60 | 22.29 | 59,558 |
10 Jan 2024 | 22.67 | 22.77 | 22.48 | 22.49 | 22.18 | 76,275 |
09 Jan 2024 | 22.40 | 24.44 | 21.85 | 22.53 | 22.22 | 96,083 |
08 Jan 2024 | 21.72 | 22.35 | 21.68 | 22.33 | 22.02 | 114,135 |
05 Jan 2024 | 21.69 | 21.89 | 21.52 | 21.79 | 21.49 | 118,159 |
04 Jan 2024 | 21.41 | 21.73 | 21.41 | 21.67 | 21.37 | 116,701 |
03 Jan 2024 | 21.36 | 21.65 | 21.13 | 21.48 | 21.18 | 137,568 |
02 Jan 2024 | 21.15 | 21.47 | 21.10 | 21.44 | 21.14 | 136,595 |
29 Dec 2023 | 21.74 | 21.91 | 20.78 | 21.21 | 20.92 | 332,068 |
28 Dec 2023 | 22.28 | 22.37 | 21.72 | 21.72 | 21.42 | 115,094 |
28 Dec 2023 | 0.31875 Dividend | |||||
27 Dec 2023 | 22.48 | 22.65 | 22.38 | 22.43 | 21.81 | 107,210 |
26 Dec 2023 | 22.35 | 22.57 | 22.32 | 22.54 | 21.91 | 66,318 |
22 Dec 2023 | 22.44 | 22.54 | 22.32 | 22.34 | 21.72 | 97,795 |
21 Dec 2023 | 22.29 | 22.43 | 22.18 | 22.38 | 21.76 | 92,131 |
20 Dec 2023 | 22.13 | 22.41 | 22.13 | 22.26 | 21.64 | 98,415 |
19 Dec 2023 | 21.81 | 22.25 | 21.81 | 22.23 | 21.61 | 134,572 |
18 Dec 2023 | 22.29 | 22.44 | 21.76 | 21.81 | 21.20 | 192,198 |
15 Dec 2023 | 22.00 | 22.34 | 21.88 | 22.22 | 21.60 | 192,445 |
14 Dec 2023 | 21.88 | 22.13 | 21.76 | 22.04 | 21.43 | 185,465 |
13 Dec 2023 | 21.18 | 21.71 | 21.11 | 21.56 | 20.96 | 164,919 |
12 Dec 2023 | 21.06 | 21.21 | 21.00 | 21.13 | 20.54 | 128,345 |
11 Dec 2023 | 21.23 | 21.23 | 20.98 | 21.09 | 20.50 | 129,469 |
08 Dec 2023 | 21.50 | 21.67 | 21.26 | 21.29 | 20.70 | 97,125 |
07 Dec 2023 | 21.85 | 22.35 | 21.60 | 21.61 | 21.01 | 121,674 |
06 Dec 2023 | 22.42 | 22.57 | 21.95 | 21.95 | 21.34 | 78,016 |
05 Dec 2023 | 22.50 | 22.68 | 22.40 | 22.41 | 21.79 | 167,977 |
04 Dec 2023 | 22.52 | 22.64 | 22.25 | 22.42 | 21.80 | 86,913 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |