Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 21.82 | 22.28 | 21.82 | 22.28 | 22.28 | 2,200 |
26 Apr 2024 | 21.62 | 22.63 | 21.62 | 22.63 | 22.63 | 500 |
25 Apr 2024 | 21.55 | 21.78 | 21.55 | 21.78 | 21.78 | 1,400 |
24 Apr 2024 | 21.64 | 22.09 | 21.52 | 21.52 | 21.52 | 2,900 |
23 Apr 2024 | 21.50 | 21.52 | 21.50 | 21.52 | 21.52 | 12,100 |
22 Apr 2024 | 21.50 | 21.50 | 21.43 | 21.43 | 21.43 | 600 |
19 Apr 2024 | 21.50 | 21.50 | 21.36 | 21.36 | 21.36 | 400 |
18 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 400 |
17 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1,600 |
16 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 400 |
15 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 500 |
12 Apr 2024 | 21.16 | 21.40 | 21.00 | 21.34 | 21.34 | 1,300 |
11 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 300 |
10 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 700 |
09 Apr 2024 | 21.06 | 21.16 | 21.06 | 21.16 | 21.16 | 2,200 |
08 Apr 2024 | 21.46 | 21.46 | 21.01 | 21.01 | 21.01 | 5,000 |
05 Apr 2024 | 21.31 | 21.49 | 21.31 | 21.49 | 21.49 | 2,100 |
04 Apr 2024 | 21.70 | 21.70 | 21.31 | 21.31 | 21.31 | 4,500 |
03 Apr 2024 | 21.50 | 21.56 | 21.45 | 21.56 | 21.56 | 2,400 |
02 Apr 2024 | 21.68 | 21.78 | 21.56 | 21.74 | 21.74 | 1,800 |
01 Apr 2024 | 21.51 | 21.81 | 21.51 | 21.81 | 21.81 | 900 |
28 Mar 2024 | 21.88 | 22.00 | 21.62 | 21.62 | 21.62 | 1,700 |
27 Mar 2024 | 21.61 | 21.70 | 21.60 | 21.70 | 21.70 | 4,200 |
26 Mar 2024 | 21.90 | 21.90 | 21.58 | 21.58 | 21.58 | 2,500 |
25 Mar 2024 | 21.81 | 22.00 | 21.81 | 21.85 | 21.85 | 2,700 |
22 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 600 |
21 Mar 2024 | 22.00 | 22.00 | 21.74 | 21.94 | 21.94 | 1,000 |
20 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 800 |
19 Mar 2024 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | 2,300 |
18 Mar 2024 | 21.91 | 21.91 | 21.82 | 21.82 | 21.82 | 1,400 |
15 Mar 2024 | 21.38 | 21.99 | 21.38 | 21.99 | 21.99 | 7,800 |
14 Mar 2024 | 21.56 | 21.70 | 21.51 | 21.70 | 21.70 | 3,200 |
13 Mar 2024 | 21.82 | 21.82 | 21.58 | 21.58 | 21.58 | 2,800 |
12 Mar 2024 | 21.82 | 21.92 | 21.82 | 21.91 | 21.91 | 3,400 |
11 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 800 |
08 Mar 2024 | 22.28 | 22.28 | 22.20 | 22.20 | 22.20 | 300 |
07 Mar 2024 | 22.49 | 22.49 | 22.11 | 22.11 | 22.11 | 4,900 |
06 Mar 2024 | 22.19 | 22.55 | 22.08 | 22.08 | 22.08 | 1,800 |
05 Mar 2024 | 21.56 | 22.20 | 21.56 | 22.07 | 22.07 | 8,000 |
04 Mar 2024 | 22.10 | 22.38 | 21.82 | 21.82 | 21.82 | 7,600 |
01 Mar 2024 | 22.13 | 22.21 | 21.82 | 21.82 | 21.82 | 7,800 |
29 Feb 2024 | 22.84 | 22.98 | 22.74 | 22.74 | 22.74 | 2,400 |
28 Feb 2024 | 22.11 | 22.48 | 21.76 | 22.40 | 22.40 | 2,900 |
27 Feb 2024 | 22.40 | 22.70 | 22.20 | 22.31 | 22.31 | 2,200 |
26 Feb 2024 | 21.97 | 22.22 | 21.85 | 22.20 | 22.20 | 1,100 |
23 Feb 2024 | 21.75 | 22.09 | 21.66 | 21.83 | 21.83 | 5,100 |
22 Feb 2024 | 22.60 | 22.60 | 21.70 | 22.19 | 22.19 | 1,100 |
21 Feb 2024 | 22.00 | 22.04 | 21.17 | 21.85 | 21.85 | 17,700 |
20 Feb 2024 | 22.12 | 22.73 | 22.10 | 22.10 | 22.10 | 4,100 |
16 Feb 2024 | 22.30 | 22.67 | 22.00 | 22.12 | 22.12 | 4,700 |
15 Feb 2024 | 22.80 | 23.25 | 21.75 | 23.19 | 23.19 | 7,100 |
14 Feb 2024 | 21.99 | 22.00 | 21.81 | 22.00 | 22.00 | 3,200 |
14 Feb 2024 | 0.25 Dividend | |||||
13 Feb 2024 | 22.12 | 22.68 | 22.10 | 22.12 | 21.87 | 3,300 |
12 Feb 2024 | 22.06 | 23.05 | 22.06 | 22.37 | 22.12 | 14,600 |
09 Feb 2024 | 21.90 | 22.54 | 21.90 | 22.53 | 22.28 | 3,300 |
08 Feb 2024 | 22.52 | 22.53 | 22.36 | 22.53 | 22.28 | 2,700 |
07 Feb 2024 | 22.82 | 22.84 | 22.30 | 22.52 | 22.27 | 5,600 |
06 Feb 2024 | 23.06 | 23.50 | 22.85 | 22.85 | 22.59 | 3,400 |
05 Feb 2024 | 23.52 | 23.69 | 23.27 | 23.39 | 23.13 | 9,300 |
02 Feb 2024 | 24.02 | 24.02 | 23.86 | 23.86 | 23.59 | 1,200 |
01 Feb 2024 | 23.06 | 24.07 | 23.06 | 24.07 | 23.80 | 4,300 |
31 Jan 2024 | 24.12 | 24.12 | 22.81 | 23.51 | 23.24 | 11,500 |
30 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.17 | 1,100 |
29 Jan 2024 | 25.35 | 25.38 | 24.53 | 24.75 | 24.47 | 3,200 |
26 Jan 2024 | 24.45 | 26.88 | 24.45 | 25.64 | 25.35 | 5,600 |
25 Jan 2024 | 27.00 | 27.00 | 26.95 | 26.95 | 26.65 | 1,000 |
24 Jan 2024 | 25.98 | 27.02 | 25.98 | 26.38 | 26.08 | 6,300 |
23 Jan 2024 | 25.22 | 25.22 | 24.75 | 24.75 | 24.47 | 1,200 |
22 Jan 2024 | 24.20 | 25.41 | 23.89 | 25.22 | 24.93 | 8,400 |
19 Jan 2024 | 23.82 | 24.23 | 23.82 | 24.23 | 23.96 | 1,100 |
18 Jan 2024 | 23.82 | 23.95 | 23.82 | 23.95 | 23.68 | 2,200 |
17 Jan 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.75 | 400 |
16 Jan 2024 | 24.10 | 24.18 | 23.81 | 24.02 | 23.75 | 3,400 |
12 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.98 | 200 |
11 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.89 | 200 |
10 Jan 2024 | 23.95 | 24.08 | 23.62 | 24.08 | 23.81 | 3,500 |
09 Jan 2024 | 24.00 | 24.00 | 23.95 | 24.00 | 23.73 | 1,600 |
08 Jan 2024 | 24.09 | 24.23 | 24.09 | 24.23 | 23.96 | 500 |
05 Jan 2024 | 23.90 | 24.49 | 23.90 | 23.92 | 23.65 | 6,500 |
04 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.63 | 1,700 |
03 Jan 2024 | 23.90 | 23.90 | 23.87 | 23.87 | 23.60 | 1,100 |
02 Jan 2024 | 23.94 | 23.98 | 23.81 | 23.89 | 23.62 | 7,800 |
29 Dec 2023 | 23.76 | 23.81 | 23.75 | 23.81 | 23.54 | 3,500 |
28 Dec 2023 | 23.76 | 23.87 | 23.76 | 23.79 | 23.52 | 1,700 |
27 Dec 2023 | 23.92 | 23.95 | 23.68 | 23.68 | 23.41 | 6,400 |
26 Dec 2023 | 23.69 | 23.95 | 23.69 | 23.90 | 23.63 | 3,900 |
22 Dec 2023 | 23.82 | 24.00 | 23.82 | 23.86 | 23.59 | 1,800 |
21 Dec 2023 | 23.91 | 24.00 | 23.80 | 23.80 | 23.53 | 2,900 |
20 Dec 2023 | 23.77 | 24.03 | 23.77 | 24.03 | 23.76 | 3,300 |
19 Dec 2023 | 23.82 | 24.20 | 23.71 | 23.76 | 23.49 | 5,200 |
18 Dec 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.40 | 700 |
15 Dec 2023 | 23.53 | 23.82 | 23.53 | 23.66 | 23.39 | 4,500 |
14 Dec 2023 | 23.36 | 24.00 | 23.36 | 23.82 | 23.55 | 10,200 |
13 Dec 2023 | 23.00 | 23.45 | 23.00 | 23.27 | 23.01 | 4,500 |
12 Dec 2023 | 22.92 | 23.20 | 22.92 | 23.00 | 22.74 | 7,800 |
11 Dec 2023 | 22.91 | 23.43 | 22.91 | 23.43 | 23.17 | 800 |
08 Dec 2023 | 21.21 | 23.25 | 21.21 | 23.04 | 22.78 | 7,000 |
07 Dec 2023 | 23.44 | 23.44 | 23.12 | 23.15 | 22.89 | 2,000 |
06 Dec 2023 | 23.44 | 23.45 | 23.04 | 23.04 | 22.78 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |