Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 21.42 | 21.84 | 21.13 | 21.32 | 21.32 | 6,834 |
23 Apr 2024 | 21.65 | 22.16 | 21.25 | 21.59 | 21.59 | 9,688 |
22 Apr 2024 | 21.78 | 22.40 | 21.43 | 21.65 | 21.65 | 14,186 |
19 Apr 2024 | 22.25 | 22.29 | 21.95 | 21.95 | 21.95 | 2,694 |
18 Apr 2024 | 22.64 | 22.64 | 22.08 | 22.25 | 22.25 | 12,827 |
17 Apr 2024 | 22.54 | 22.73 | 22.54 | 22.64 | 22.64 | 2,299 |
16 Apr 2024 | 22.68 | 22.73 | 22.50 | 22.57 | 22.57 | 6,612 |
15 Apr 2024 | 22.99 | 23.05 | 22.57 | 22.75 | 22.75 | 5,891 |
12 Apr 2024 | 22.77 | 23.04 | 22.76 | 22.86 | 22.86 | 3,188 |
11 Apr 2024 | 22.95 | 23.04 | 22.75 | 22.87 | 22.87 | 5,249 |
10 Apr 2024 | 22.88 | 22.95 | 22.76 | 22.95 | 22.95 | 1,732 |
09 Apr 2024 | 22.92 | 22.94 | 22.81 | 22.94 | 22.94 | 3,771 |
08 Apr 2024 | 22.88 | 22.90 | 22.75 | 22.82 | 22.82 | 5,155 |
05 Apr 2024 | 22.94 | 22.95 | 22.85 | 22.88 | 22.88 | 1,369 |
04 Apr 2024 | 22.76 | 22.95 | 22.76 | 22.94 | 22.94 | 2,660 |
03 Apr 2024 | 22.75 | 22.94 | 22.75 | 22.94 | 22.94 | 4,455 |
02 Apr 2024 | 22.60 | 22.65 | 22.34 | 22.54 | 22.54 | 4,133 |
01 Apr 2024 | 22.72 | 22.72 | 22.38 | 22.60 | 22.60 | 4,783 |
28 Mar 2024 | 22.89 | 22.89 | 22.50 | 22.67 | 22.67 | 2,198 |
27 Mar 2024 | 22.55 | 22.75 | 22.47 | 22.47 | 22.47 | 7,735 |
27 Mar 2024 | 0.5125 Dividend | |||||
26 Mar 2024 | 23.04 | 23.04 | 22.72 | 23.04 | 22.53 | 13,414 |
25 Mar 2024 | 22.88 | 23.01 | 22.70 | 22.96 | 22.45 | 7,690 |
22 Mar 2024 | 22.74 | 22.88 | 22.70 | 22.88 | 22.37 | 2,878 |
21 Mar 2024 | 22.60 | 22.90 | 22.60 | 22.85 | 22.34 | 5,609 |
20 Mar 2024 | 22.83 | 22.99 | 22.22 | 22.87 | 22.37 | 4,110 |
19 Mar 2024 | 22.37 | 22.72 | 22.37 | 22.72 | 22.21 | 1,114 |
18 Mar 2024 | 22.59 | 22.59 | 22.50 | 22.52 | 22.02 | 4,115 |
15 Mar 2024 | 22.57 | 22.57 | 22.52 | 22.52 | 22.02 | 2,869 |
14 Mar 2024 | 22.43 | 22.58 | 22.40 | 22.57 | 22.07 | 2,195 |
13 Mar 2024 | 22.49 | 23.10 | 22.14 | 22.74 | 22.23 | 27,303 |
12 Mar 2024 | 22.95 | 23.04 | 22.37 | 22.52 | 22.02 | 25,125 |
11 Mar 2024 | 23.00 | 23.24 | 22.65 | 23.24 | 22.72 | 5,637 |
08 Mar 2024 | 23.33 | 23.33 | 22.65 | 22.87 | 22.36 | 5,062 |
07 Mar 2024 | 23.19 | 23.34 | 23.06 | 23.28 | 22.76 | 5,845 |
06 Mar 2024 | 23.03 | 23.35 | 22.77 | 23.35 | 22.83 | 2,994 |
05 Mar 2024 | 22.72 | 23.08 | 22.72 | 22.83 | 22.32 | 1,926 |
04 Mar 2024 | 22.91 | 23.11 | 22.76 | 22.76 | 22.25 | 6,827 |
01 Mar 2024 | 22.84 | 23.14 | 22.75 | 23.14 | 22.63 | 2,082 |
29 Feb 2024 | 23.15 | 23.23 | 22.78 | 22.78 | 22.27 | 4,246 |
28 Feb 2024 | 22.90 | 23.14 | 22.90 | 23.00 | 22.49 | 2,886 |
27 Feb 2024 | 22.87 | 23.20 | 22.85 | 22.85 | 22.34 | 2,907 |
26 Feb 2024 | 23.51 | 23.55 | 23.01 | 23.10 | 22.59 | 5,679 |
23 Feb 2024 | 23.53 | 23.57 | 23.53 | 23.57 | 23.05 | 609 |
22 Feb 2024 | 23.50 | 23.70 | 23.50 | 23.50 | 22.98 | 5,067 |
21 Feb 2024 | 23.45 | 23.75 | 23.40 | 23.50 | 22.98 | 7,573 |
20 Feb 2024 | 23.28 | 23.45 | 23.28 | 23.36 | 22.85 | 4,295 |
16 Feb 2024 | 22.85 | 23.18 | 22.85 | 23.18 | 22.67 | 924 |
15 Feb 2024 | 23.02 | 23.45 | 23.02 | 23.45 | 22.93 | 8,157 |
14 Feb 2024 | 22.81 | 23.31 | 22.78 | 23.31 | 22.79 | 2,525 |
13 Feb 2024 | 22.92 | 23.12 | 22.62 | 22.62 | 22.12 | 4,299 |
12 Feb 2024 | 23.10 | 23.36 | 23.01 | 23.06 | 22.55 | 2,752 |
09 Feb 2024 | 23.00 | 23.00 | 22.85 | 23.00 | 22.49 | 4,277 |
08 Feb 2024 | 22.89 | 22.97 | 22.62 | 22.92 | 22.41 | 4,494 |
07 Feb 2024 | 22.70 | 22.78 | 22.63 | 22.78 | 22.27 | 1,878 |
06 Feb 2024 | 22.86 | 22.86 | 22.70 | 22.78 | 22.27 | 2,842 |
05 Feb 2024 | 22.65 | 22.85 | 22.62 | 22.63 | 22.13 | 4,199 |
02 Feb 2024 | 22.62 | 22.85 | 22.62 | 22.85 | 22.34 | 1,213 |
01 Feb 2024 | 22.70 | 23.70 | 22.62 | 22.62 | 22.12 | 1,861 |
31 Jan 2024 | 23.46 | 23.56 | 22.96 | 22.96 | 22.45 | 1,208 |
30 Jan 2024 | 23.48 | 23.55 | 22.97 | 23.00 | 22.49 | 10,451 |
29 Jan 2024 | 23.60 | 23.60 | 23.38 | 23.42 | 22.90 | 4,291 |
26 Jan 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 22.96 | - |
25 Jan 2024 | 23.50 | 23.79 | 23.15 | 23.49 | 22.96 | 6,608 |
24 Jan 2024 | 22.71 | 25.00 | 22.71 | 23.80 | 23.27 | 12,048 |
23 Jan 2024 | 23.00 | 23.00 | 22.84 | 22.84 | 22.33 | 1,365 |
22 Jan 2024 | 23.00 | 23.00 | 22.80 | 22.93 | 22.42 | 5,826 |
19 Jan 2024 | 22.94 | 23.00 | 22.78 | 22.78 | 22.27 | 2,483 |
18 Jan 2024 | 22.79 | 23.00 | 22.79 | 23.00 | 22.49 | 2,175 |
17 Jan 2024 | 22.89 | 22.89 | 22.80 | 22.80 | 22.29 | 1,579 |
16 Jan 2024 | 22.80 | 23.00 | 22.63 | 22.81 | 22.30 | 6,004 |
12 Jan 2024 | 22.83 | 22.83 | 22.79 | 22.83 | 22.32 | 1,566 |
11 Jan 2024 | 22.85 | 22.85 | 22.73 | 22.85 | 22.34 | 5,951 |
10 Jan 2024 | 22.44 | 22.85 | 22.44 | 22.72 | 22.21 | 8,352 |
09 Jan 2024 | 22.10 | 22.62 | 22.10 | 22.62 | 22.12 | 2,450 |
08 Jan 2024 | 21.99 | 22.10 | 21.95 | 22.10 | 21.61 | 4,846 |
05 Jan 2024 | 22.00 | 22.20 | 22.00 | 22.05 | 21.56 | 3,653 |
04 Jan 2024 | 21.95 | 22.24 | 21.95 | 22.20 | 21.71 | 2,557 |
03 Jan 2024 | 22.31 | 22.31 | 21.98 | 22.15 | 21.66 | 8,170 |
02 Jan 2024 | 22.58 | 22.64 | 22.06 | 22.62 | 22.12 | 7,750 |
29 Dec 2023 | 22.23 | 22.60 | 22.00 | 22.54 | 22.04 | 7,520 |
28 Dec 2023 | 22.25 | 22.30 | 22.05 | 22.29 | 21.79 | 7,824 |
28 Dec 2023 | 0.5125 Dividend | |||||
27 Dec 2023 | 22.90 | 22.90 | 22.39 | 22.68 | 21.67 | 4,593 |
26 Dec 2023 | 22.88 | 22.90 | 22.74 | 22.88 | 21.87 | 2,768 |
22 Dec 2023 | 22.30 | 22.95 | 22.30 | 22.74 | 21.73 | 3,262 |
21 Dec 2023 | 23.19 | 23.19 | 22.20 | 22.47 | 21.47 | 8,344 |
20 Dec 2023 | 22.28 | 22.75 | 22.17 | 22.25 | 21.26 | 18,308 |
19 Dec 2023 | 21.84 | 22.74 | 21.82 | 22.30 | 21.31 | 32,200 |
18 Dec 2023 | 21.55 | 21.80 | 21.55 | 21.70 | 20.74 | 5,201 |
15 Dec 2023 | 21.45 | 21.60 | 21.45 | 21.55 | 20.59 | 8,941 |
14 Dec 2023 | 21.64 | 21.80 | 21.38 | 21.67 | 20.71 | 4,022 |
13 Dec 2023 | 21.46 | 21.49 | 21.40 | 21.49 | 20.53 | 1,934 |
12 Dec 2023 | 21.10 | 21.15 | 21.00 | 21.15 | 20.21 | 3,042 |
11 Dec 2023 | 20.85 | 21.13 | 20.85 | 21.13 | 20.19 | 3,506 |
08 Dec 2023 | 20.92 | 21.07 | 20.82 | 20.82 | 19.90 | 5,426 |
07 Dec 2023 | 20.90 | 21.11 | 20.90 | 21.11 | 20.17 | 1,289 |
06 Dec 2023 | 20.85 | 20.96 | 20.75 | 20.81 | 19.89 | 3,510 |
05 Dec 2023 | 20.70 | 20.85 | 20.70 | 20.71 | 19.79 | 2,934 |
04 Dec 2023 | 20.69 | 20.71 | 20.38 | 20.67 | 19.76 | 2,644 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |