Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 22.65 | 22.66 | 22.54 | 22.54 | 22.54 | 3,648 |
22 Apr 2024 | 22.50 | 22.55 | 22.45 | 22.51 | 22.51 | 5,318 |
19 Apr 2024 | 22.57 | 22.57 | 22.39 | 22.41 | 22.41 | 10,433 |
18 Apr 2024 | 22.41 | 22.66 | 22.41 | 22.46 | 22.46 | 8,243 |
17 Apr 2024 | 22.43 | 22.51 | 22.39 | 22.41 | 22.41 | 10,413 |
16 Apr 2024 | 22.38 | 22.43 | 22.35 | 22.38 | 22.38 | 10,221 |
15 Apr 2024 | 22.50 | 22.50 | 22.31 | 22.34 | 22.34 | 23,484 |
12 Apr 2024 | 22.55 | 22.59 | 22.54 | 22.55 | 22.55 | 9,836 |
11 Apr 2024 | 22.55 | 22.71 | 22.43 | 22.55 | 22.55 | 14,587 |
10 Apr 2024 | 22.72 | 22.72 | 22.51 | 22.56 | 22.56 | 14,918 |
09 Apr 2024 | 22.71 | 22.80 | 22.71 | 22.80 | 22.80 | 9,972 |
08 Apr 2024 | 22.62 | 22.77 | 22.62 | 22.75 | 22.75 | 3,920 |
05 Apr 2024 | 22.86 | 22.86 | 22.76 | 22.79 | 22.79 | 7,268 |
04 Apr 2024 | 22.73 | 22.85 | 22.71 | 22.79 | 22.79 | 8,848 |
03 Apr 2024 | 22.65 | 22.75 | 22.63 | 22.75 | 22.75 | 6,696 |
02 Apr 2024 | 22.64 | 22.70 | 22.55 | 22.65 | 22.65 | 8,067 |
01 Apr 2024 | 22.65 | 22.74 | 22.53 | 22.66 | 22.66 | 14,524 |
28 Mar 2024 | 22.78 | 22.79 | 22.61 | 22.61 | 22.61 | 19,838 |
27 Mar 2024 | 22.63 | 22.76 | 22.61 | 22.76 | 22.76 | 4,385 |
26 Mar 2024 | 22.73 | 22.75 | 22.61 | 22.66 | 22.66 | 10,992 |
25 Mar 2024 | 22.90 | 22.91 | 22.60 | 22.65 | 22.65 | 16,357 |
22 Mar 2024 | 22.99 | 23.05 | 22.66 | 22.80 | 22.80 | 10,155 |
21 Mar 2024 | 22.88 | 22.98 | 22.77 | 22.88 | 22.88 | 19,960 |
20 Mar 2024 | 22.83 | 22.90 | 22.80 | 22.86 | 22.86 | 13,946 |
19 Mar 2024 | 22.62 | 22.79 | 22.60 | 22.77 | 22.77 | 7,714 |
18 Mar 2024 | 22.55 | 22.70 | 22.54 | 22.70 | 22.70 | 5,953 |
15 Mar 2024 | 22.49 | 22.60 | 22.40 | 22.48 | 22.48 | 14,148 |
14 Mar 2024 | 22.58 | 22.59 | 22.40 | 22.50 | 22.50 | 11,599 |
13 Mar 2024 | 22.48 | 22.58 | 22.46 | 22.57 | 22.57 | 6,074 |
12 Mar 2024 | 22.38 | 22.54 | 22.38 | 22.43 | 22.43 | 8,955 |
11 Mar 2024 | 22.47 | 22.57 | 22.38 | 22.39 | 22.39 | 14,822 |
08 Mar 2024 | 22.43 | 22.56 | 22.41 | 22.46 | 22.46 | 9,817 |
07 Mar 2024 | 22.31 | 22.54 | 22.30 | 22.43 | 22.43 | 14,999 |
06 Mar 2024 | 22.20 | 22.37 | 22.20 | 22.37 | 22.37 | 11,661 |
05 Mar 2024 | 22.39 | 22.39 | 22.23 | 22.26 | 22.26 | 6,408 |
04 Mar 2024 | 22.35 | 22.44 | 22.16 | 22.30 | 22.30 | 12,020 |
01 Mar 2024 | 22.50 | 22.50 | 22.25 | 22.48 | 22.48 | 14,001 |
29 Feb 2024 | 22.32 | 22.51 | 22.21 | 22.51 | 22.51 | 17,801 |
28 Feb 2024 | 22.25 | 22.25 | 22.15 | 22.25 | 22.25 | 15,007 |
27 Feb 2024 | 22.15 | 22.35 | 22.15 | 22.25 | 22.25 | 6,619 |
26 Feb 2024 | 22.41 | 22.42 | 22.10 | 22.23 | 22.23 | 12,568 |
23 Feb 2024 | 22.10 | 22.38 | 22.01 | 22.32 | 22.32 | 25,301 |
22 Feb 2024 | 22.01 | 22.11 | 22.01 | 22.08 | 22.08 | 8,835 |
21 Feb 2024 | 22.13 | 22.13 | 22.00 | 22.07 | 22.07 | 17,705 |
20 Feb 2024 | 22.08 | 22.22 | 22.04 | 22.06 | 22.06 | 16,012 |
16 Feb 2024 | 22.28 | 22.28 | 22.03 | 22.08 | 22.08 | 20,641 |
15 Feb 2024 | 22.30 | 22.46 | 22.19 | 22.23 | 22.23 | 22,781 |
14 Feb 2024 | 22.37 | 22.59 | 22.22 | 22.38 | 22.38 | 27,410 |
14 Feb 2024 | 0.40877 Dividend | |||||
13 Feb 2024 | 22.60 | 22.84 | 22.51 | 22.74 | 22.33 | 27,023 |
12 Feb 2024 | 22.41 | 22.82 | 22.36 | 22.75 | 22.34 | 32,093 |
09 Feb 2024 | 22.29 | 22.50 | 22.20 | 22.48 | 22.08 | 39,503 |
08 Feb 2024 | 22.18 | 22.30 | 22.05 | 22.29 | 21.89 | 17,889 |
07 Feb 2024 | 22.18 | 22.18 | 22.04 | 22.18 | 21.78 | 8,003 |
06 Feb 2024 | 22.05 | 22.20 | 22.02 | 22.10 | 21.70 | 15,872 |
05 Feb 2024 | 22.14 | 22.18 | 22.02 | 22.05 | 21.65 | 22,515 |
02 Feb 2024 | 22.09 | 22.12 | 22.04 | 22.08 | 21.68 | 27,545 |
01 Feb 2024 | 22.12 | 22.19 | 22.03 | 22.08 | 21.68 | 90,222 |
31 Jan 2024 | 22.08 | 22.16 | 22.01 | 22.09 | 21.69 | 113,451 |
30 Jan 2024 | 22.19 | 22.25 | 22.03 | 22.08 | 21.69 | 38,038 |
29 Jan 2024 | 22.07 | 22.21 | 22.07 | 22.10 | 21.70 | 49,688 |
26 Jan 2024 | 22.10 | 22.25 | 22.01 | 22.12 | 21.72 | 45,567 |
25 Jan 2024 | 22.14 | 22.24 | 22.07 | 22.09 | 21.69 | 171,453 |
24 Jan 2024 | 22.11 | 22.24 | 22.07 | 22.15 | 21.75 | 28,882 |
23 Jan 2024 | 22.11 | 22.13 | 22.00 | 22.07 | 21.67 | 10,396 |
22 Jan 2024 | 22.05 | 22.18 | 22.05 | 22.07 | 21.67 | 24,853 |
19 Jan 2024 | 22.02 | 22.24 | 22.02 | 22.09 | 21.69 | 49,447 |
18 Jan 2024 | 22.07 | 22.19 | 22.01 | 22.10 | 21.70 | 11,971 |
17 Jan 2024 | 22.00 | 22.23 | 22.00 | 22.09 | 21.69 | 9,710 |
16 Jan 2024 | 22.00 | 22.15 | 22.00 | 22.08 | 21.68 | 24,324 |
12 Jan 2024 | 22.22 | 22.24 | 22.04 | 22.06 | 21.66 | 49,549 |
11 Jan 2024 | 22.00 | 22.23 | 22.00 | 22.06 | 21.66 | 16,280 |
10 Jan 2024 | 22.09 | 22.15 | 22.00 | 22.00 | 21.60 | 16,868 |
09 Jan 2024 | 22.11 | 22.24 | 22.01 | 22.09 | 21.69 | 52,840 |
08 Jan 2024 | 22.20 | 22.24 | 22.15 | 22.19 | 21.79 | 8,696 |
05 Jan 2024 | 22.10 | 22.30 | 22.10 | 22.15 | 21.75 | 43,067 |
04 Jan 2024 | 22.11 | 22.13 | 22.01 | 22.10 | 21.70 | 13,257 |
03 Jan 2024 | 22.10 | 22.19 | 21.91 | 21.96 | 21.57 | 23,883 |
02 Jan 2024 | 22.18 | 22.19 | 22.02 | 22.18 | 21.78 | 8,560 |
29 Dec 2023 | 21.87 | 22.50 | 21.75 | 22.05 | 21.65 | 334,150 |
28 Dec 2023 | 21.83 | 21.98 | 21.81 | 21.95 | 21.56 | 37,914 |
27 Dec 2023 | 21.75 | 21.90 | 21.75 | 21.82 | 21.43 | 20,634 |
26 Dec 2023 | 21.72 | 21.99 | 21.71 | 21.79 | 21.40 | 48,900 |
22 Dec 2023 | 21.92 | 21.93 | 21.65 | 21.77 | 21.38 | 21,455 |
21 Dec 2023 | 21.83 | 21.93 | 21.67 | 21.85 | 21.46 | 26,531 |
20 Dec 2023 | 21.82 | 21.82 | 21.71 | 21.80 | 21.41 | 11,082 |
19 Dec 2023 | 21.58 | 21.83 | 21.58 | 21.72 | 21.33 | 28,200 |
18 Dec 2023 | 21.59 | 21.76 | 21.59 | 21.59 | 21.20 | 14,632 |
15 Dec 2023 | 21.75 | 21.75 | 21.57 | 21.63 | 21.24 | 8,920 |
14 Dec 2023 | 21.72 | 21.72 | 21.57 | 21.70 | 21.31 | 31,742 |
13 Dec 2023 | 21.58 | 21.72 | 21.58 | 21.66 | 21.27 | 20,997 |
12 Dec 2023 | 21.62 | 21.72 | 21.58 | 21.58 | 21.19 | 11,706 |
11 Dec 2023 | 21.69 | 21.69 | 21.57 | 21.61 | 21.22 | 9,248 |
08 Dec 2023 | 21.61 | 21.63 | 21.57 | 21.63 | 21.24 | 1,878 |
07 Dec 2023 | 21.54 | 21.68 | 21.54 | 21.64 | 21.25 | 2,927 |
06 Dec 2023 | 21.69 | 21.70 | 21.57 | 21.60 | 21.21 | 19,629 |
05 Dec 2023 | 21.69 | 21.69 | 21.60 | 21.64 | 21.25 | 3,726 |
04 Dec 2023 | 21.55 | 21.70 | 21.53 | 21.60 | 21.21 | 15,091 |
01 Dec 2023 | 21.80 | 21.90 | 21.65 | 21.68 | 21.29 | 40,002 |
30 Nov 2023 | 21.29 | 21.91 | 21.11 | 21.91 | 21.52 | 83,143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |