Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.83 | 21.92 | 21.75 | 21.92 | 21.92 | 5,140 |
25 Apr 2024 | 22.19 | 22.19 | 21.80 | 21.80 | 21.80 | 8,700 |
24 Apr 2024 | 22.34 | 22.97 | 22.34 | 22.73 | 22.73 | 5,900 |
23 Apr 2024 | 22.48 | 22.75 | 22.48 | 22.75 | 22.75 | 3,500 |
22 Apr 2024 | 22.13 | 22.35 | 22.13 | 22.35 | 22.35 | 3,500 |
19 Apr 2024 | 22.09 | 22.35 | 21.86 | 22.29 | 22.29 | 11,200 |
18 Apr 2024 | 22.31 | 22.31 | 21.85 | 22.14 | 22.14 | 8,100 |
17 Apr 2024 | 22.20 | 22.38 | 21.98 | 21.98 | 21.98 | 8,300 |
16 Apr 2024 | 22.64 | 22.64 | 22.14 | 22.49 | 22.49 | 4,900 |
15 Apr 2024 | 22.34 | 22.34 | 22.11 | 22.15 | 22.15 | 6,300 |
12 Apr 2024 | 23.00 | 23.01 | 22.21 | 22.21 | 22.21 | 8,800 |
11 Apr 2024 | 22.53 | 22.95 | 22.53 | 22.95 | 22.95 | 5,300 |
10 Apr 2024 | 22.89 | 22.91 | 22.53 | 22.53 | 22.53 | 10,100 |
09 Apr 2024 | 23.56 | 23.58 | 23.15 | 23.15 | 23.15 | 3,600 |
08 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 2,200 |
05 Apr 2024 | 22.81 | 22.81 | 22.77 | 22.77 | 22.77 | 1,700 |
04 Apr 2024 | 23.10 | 23.10 | 22.70 | 23.00 | 23.00 | 12,100 |
03 Apr 2024 | 23.20 | 23.27 | 22.89 | 23.27 | 23.27 | 6,300 |
02 Apr 2024 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | 6,100 |
01 Apr 2024 | 24.27 | 24.27 | 23.55 | 23.55 | 23.55 | 4,000 |
28 Mar 2024 | 23.91 | 24.85 | 23.55 | 23.88 | 23.88 | 7,800 |
27 Mar 2024 | 24.26 | 24.73 | 23.66 | 23.90 | 23.90 | 15,500 |
26 Mar 2024 | 23.60 | 24.23 | 23.41 | 23.73 | 23.73 | 6,400 |
25 Mar 2024 | 23.90 | 24.55 | 22.92 | 24.03 | 24.03 | 6,200 |
22 Mar 2024 | 24.70 | 24.70 | 23.94 | 23.96 | 23.96 | 14,000 |
21 Mar 2024 | 24.55 | 24.86 | 23.98 | 24.79 | 24.79 | 7,800 |
20 Mar 2024 | 24.45 | 24.99 | 24.45 | 24.75 | 24.75 | 6,300 |
19 Mar 2024 | 23.50 | 24.46 | 23.50 | 24.46 | 24.46 | 7,100 |
18 Mar 2024 | 23.99 | 24.46 | 23.89 | 23.89 | 23.89 | 7,800 |
15 Mar 2024 | 22.77 | 23.91 | 22.77 | 23.70 | 23.70 | 31,000 |
14 Mar 2024 | 23.33 | 23.75 | 22.99 | 22.99 | 22.99 | 9,700 |
13 Mar 2024 | 23.84 | 24.45 | 23.44 | 23.73 | 23.73 | 9,600 |
12 Mar 2024 | 24.01 | 24.46 | 23.56 | 23.60 | 23.60 | 8,400 |
11 Mar 2024 | 24.38 | 24.38 | 23.74 | 24.22 | 24.22 | 3,700 |
08 Mar 2024 | 24.21 | 24.43 | 23.82 | 24.03 | 24.03 | 4,600 |
07 Mar 2024 | 24.32 | 24.32 | 23.68 | 23.96 | 23.96 | 4,700 |
06 Mar 2024 | 24.20 | 24.20 | 23.86 | 24.19 | 24.19 | 4,400 |
05 Mar 2024 | 23.46 | 24.28 | 23.41 | 23.77 | 23.77 | 6,900 |
04 Mar 2024 | 24.92 | 24.92 | 23.45 | 23.70 | 23.70 | 8,100 |
01 Mar 2024 | 24.28 | 24.60 | 24.28 | 24.60 | 24.60 | 4,700 |
29 Feb 2024 | 24.58 | 24.58 | 24.26 | 24.54 | 24.54 | 4,700 |
29 Feb 2024 | 0.2 Dividend | |||||
28 Feb 2024 | 23.87 | 24.21 | 23.87 | 24.20 | 24.00 | 4,600 |
27 Feb 2024 | 24.35 | 24.40 | 24.00 | 24.19 | 23.99 | 49,700 |
26 Feb 2024 | 24.02 | 24.10 | 23.50 | 23.80 | 23.60 | 5,400 |
23 Feb 2024 | 24.55 | 24.55 | 24.30 | 24.30 | 24.10 | 2,500 |
22 Feb 2024 | 24.23 | 24.74 | 23.61 | 23.91 | 23.71 | 5,700 |
21 Feb 2024 | 24.74 | 24.74 | 23.86 | 24.40 | 24.20 | 6,700 |
20 Feb 2024 | 25.51 | 25.51 | 24.60 | 24.60 | 24.40 | 7,900 |
16 Feb 2024 | 26.43 | 27.00 | 25.81 | 26.00 | 25.79 | 15,100 |
15 Feb 2024 | 25.00 | 26.86 | 25.00 | 26.52 | 26.30 | 12,500 |
14 Feb 2024 | 24.44 | 25.20 | 23.75 | 25.20 | 24.99 | 19,800 |
13 Feb 2024 | 24.92 | 24.92 | 23.52 | 23.73 | 23.53 | 19,000 |
12 Feb 2024 | 24.86 | 27.52 | 24.86 | 26.16 | 25.94 | 11,000 |
09 Feb 2024 | 24.82 | 25.53 | 24.78 | 25.30 | 25.09 | 7,400 |
08 Feb 2024 | 24.39 | 24.41 | 24.20 | 24.20 | 24.00 | 7,400 |
07 Feb 2024 | 24.90 | 26.11 | 23.55 | 24.63 | 24.43 | 25,500 |
06 Feb 2024 | 25.64 | 26.08 | 24.21 | 25.10 | 24.89 | 9,700 |
05 Feb 2024 | 26.00 | 26.98 | 25.29 | 25.50 | 25.29 | 25,800 |
02 Feb 2024 | 26.59 | 27.50 | 26.18 | 26.20 | 25.98 | 24,300 |
01 Feb 2024 | 26.53 | 27.12 | 26.47 | 27.12 | 26.90 | 12,200 |
31 Jan 2024 | 29.10 | 29.24 | 26.40 | 26.40 | 26.18 | 16,400 |
30 Jan 2024 | 29.31 | 29.31 | 29.12 | 29.12 | 28.88 | 2,800 |
29 Jan 2024 | 29.79 | 29.79 | 29.64 | 29.64 | 29.40 | 3,300 |
26 Jan 2024 | 30.48 | 30.48 | 29.70 | 29.70 | 29.45 | 4,700 |
25 Jan 2024 | 30.88 | 30.88 | 30.27 | 30.27 | 30.02 | 6,800 |
24 Jan 2024 | 30.24 | 30.43 | 30.19 | 30.40 | 30.15 | 5,800 |
23 Jan 2024 | 30.74 | 30.74 | 29.50 | 30.17 | 29.92 | 7,600 |
22 Jan 2024 | 30.48 | 30.94 | 30.35 | 30.55 | 30.30 | 6,900 |
19 Jan 2024 | 29.40 | 30.64 | 29.26 | 30.34 | 30.09 | 10,000 |
18 Jan 2024 | 29.14 | 29.43 | 29.14 | 29.43 | 29.19 | 4,600 |
17 Jan 2024 | 29.05 | 29.29 | 29.00 | 29.20 | 28.96 | 7,100 |
16 Jan 2024 | 29.25 | 29.40 | 28.76 | 29.40 | 29.16 | 22,000 |
12 Jan 2024 | 29.89 | 29.89 | 29.14 | 29.49 | 29.25 | 4,800 |
11 Jan 2024 | 31.27 | 31.54 | 28.75 | 29.53 | 29.29 | 18,300 |
10 Jan 2024 | 29.16 | 29.69 | 28.85 | 29.46 | 29.22 | 12,200 |
09 Jan 2024 | 29.69 | 30.68 | 29.41 | 29.41 | 29.17 | 25,100 |
08 Jan 2024 | 29.64 | 30.22 | 29.64 | 30.22 | 29.97 | 4,900 |
05 Jan 2024 | 29.75 | 30.41 | 29.51 | 29.70 | 29.45 | 20,800 |
04 Jan 2024 | 31.15 | 31.21 | 29.83 | 29.91 | 29.66 | 19,200 |
03 Jan 2024 | 32.69 | 32.69 | 31.06 | 31.06 | 30.80 | 22,100 |
02 Jan 2024 | 32.01 | 32.91 | 31.87 | 32.72 | 32.45 | 25,700 |
29 Dec 2023 | 32.52 | 33.30 | 32.17 | 32.37 | 32.10 | 10,100 |
28 Dec 2023 | 34.10 | 34.40 | 32.85 | 33.42 | 33.14 | 22,100 |
27 Dec 2023 | 34.93 | 35.22 | 31.44 | 34.22 | 33.94 | 17,400 |
26 Dec 2023 | 33.63 | 35.17 | 33.63 | 34.75 | 34.46 | 15,500 |
22 Dec 2023 | 34.26 | 34.70 | 34.00 | 34.60 | 34.31 | 13,100 |
21 Dec 2023 | 34.43 | 34.72 | 33.30 | 34.11 | 33.83 | 11,600 |
20 Dec 2023 | 35.25 | 35.25 | 33.06 | 33.70 | 33.42 | 21,700 |
19 Dec 2023 | 34.50 | 35.58 | 33.88 | 34.82 | 34.53 | 25,400 |
18 Dec 2023 | 36.44 | 36.44 | 34.06 | 34.53 | 34.24 | 55,200 |
15 Dec 2023 | 33.63 | 37.00 | 32.45 | 36.70 | 36.40 | 91,300 |
14 Dec 2023 | 33.84 | 34.65 | 32.50 | 32.97 | 32.70 | 32,900 |
13 Dec 2023 | 30.56 | 34.01 | 30.00 | 34.01 | 33.73 | 26,900 |
12 Dec 2023 | 30.00 | 30.50 | 29.57 | 30.34 | 30.09 | 10,000 |
11 Dec 2023 | 29.91 | 30.00 | 29.91 | 30.00 | 29.75 | 7,200 |
08 Dec 2023 | 30.00 | 30.02 | 28.74 | 29.75 | 29.50 | 8,600 |
07 Dec 2023 | 29.85 | 30.37 | 29.80 | 30.05 | 29.80 | 23,500 |
06 Dec 2023 | 29.68 | 30.15 | 29.45 | 30.00 | 29.75 | 18,700 |
05 Dec 2023 | 29.36 | 29.69 | 27.36 | 29.40 | 29.16 | 8,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |