Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 20.90 | 21.13 | 20.86 | 21.04 | 21.04 | 454,491 |
23 Apr 2024 | 20.87 | 21.15 | 20.87 | 21.14 | 21.14 | 773,700 |
22 Apr 2024 | 20.74 | 21.19 | 20.72 | 21.15 | 21.15 | 529,000 |
19 Apr 2024 | 20.81 | 21.05 | 20.72 | 20.81 | 20.81 | 34,100 |
18 Apr 2024 | 20.78 | 21.17 | 20.71 | 20.91 | 20.91 | 47,400 |
17 Apr 2024 | 20.47 | 20.93 | 20.47 | 20.68 | 20.68 | 83,300 |
16 Apr 2024 | 20.91 | 20.91 | 20.49 | 20.50 | 20.50 | 92,000 |
15 Apr 2024 | 21.03 | 21.06 | 20.71 | 20.82 | 20.82 | 251,200 |
12 Apr 2024 | 21.08 | 21.22 | 20.85 | 21.03 | 21.03 | 61,200 |
11 Apr 2024 | 20.58 | 20.73 | 20.45 | 20.66 | 20.66 | 84,100 |
10 Apr 2024 | 20.19 | 20.33 | 20.10 | 20.32 | 20.32 | 41,400 |
09 Apr 2024 | 20.62 | 20.96 | 20.62 | 20.78 | 20.78 | 52,700 |
08 Apr 2024 | 21.00 | 21.00 | 20.59 | 20.75 | 20.75 | 73,300 |
05 Apr 2024 | 20.55 | 20.55 | 20.30 | 20.51 | 20.51 | 59,700 |
04 Apr 2024 | 21.01 | 21.05 | 20.69 | 20.83 | 20.83 | 421,500 |
03 Apr 2024 | 20.67 | 20.73 | 20.57 | 20.73 | 20.73 | 513,100 |
02 Apr 2024 | 21.00 | 21.04 | 20.66 | 20.92 | 20.92 | 33,600 |
01 Apr 2024 | 22.20 | 22.20 | 20.46 | 21.12 | 21.12 | 52,200 |
28 Mar 2024 | 21.49 | 21.49 | 21.12 | 21.25 | 21.25 | 58,500 |
27 Mar 2024 | 20.96 | 21.47 | 20.96 | 21.44 | 21.44 | 65,800 |
26 Mar 2024 | 20.64 | 21.06 | 20.61 | 20.83 | 20.83 | 68,700 |
25 Mar 2024 | 21.10 | 21.10 | 20.57 | 20.82 | 20.82 | 56,700 |
22 Mar 2024 | 20.81 | 20.83 | 20.61 | 20.81 | 20.81 | 101,300 |
21 Mar 2024 | 21.48 | 21.48 | 20.77 | 20.86 | 20.86 | 61,600 |
20 Mar 2024 | 21.04 | 21.12 | 20.70 | 21.07 | 21.07 | 102,300 |
19 Mar 2024 | 20.39 | 20.79 | 20.39 | 20.77 | 20.77 | 457,800 |
18 Mar 2024 | 20.72 | 21.13 | 20.62 | 20.84 | 20.84 | 402,300 |
15 Mar 2024 | 20.51 | 20.61 | 20.36 | 20.41 | 20.41 | 32,100 |
14 Mar 2024 | 20.61 | 20.64 | 20.36 | 20.51 | 20.51 | 213,800 |
13 Mar 2024 | 20.42 | 20.52 | 20.40 | 20.42 | 20.42 | 46,700 |
12 Mar 2024 | 20.70 | 20.72 | 20.50 | 20.53 | 20.53 | 322,400 |
11 Mar 2024 | 21.28 | 21.28 | 20.89 | 20.97 | 20.97 | 333,600 |
08 Mar 2024 | 21.67 | 21.68 | 21.44 | 21.55 | 21.55 | 29,700 |
07 Mar 2024 | 21.71 | 21.76 | 21.51 | 21.52 | 21.52 | 42,100 |
06 Mar 2024 | 21.65 | 21.71 | 21.44 | 21.61 | 21.61 | 68,700 |
05 Mar 2024 | 21.23 | 21.51 | 21.20 | 21.24 | 21.24 | 40,700 |
04 Mar 2024 | 20.77 | 20.95 | 20.69 | 20.93 | 20.93 | 59,500 |
01 Mar 2024 | 21.00 | 21.09 | 20.95 | 20.96 | 20.96 | 62,300 |
29 Feb 2024 | 21.01 | 21.03 | 20.69 | 20.76 | 20.76 | 76,600 |
28 Feb 2024 | 20.38 | 20.64 | 20.38 | 20.59 | 20.59 | 20,400 |
27 Feb 2024 | 20.30 | 20.49 | 20.25 | 20.45 | 20.45 | 41,400 |
26 Feb 2024 | 20.07 | 20.20 | 19.96 | 20.09 | 20.09 | 67,600 |
23 Feb 2024 | 20.54 | 20.54 | 20.18 | 20.32 | 20.32 | 60,700 |
22 Feb 2024 | 20.15 | 20.35 | 19.86 | 20.27 | 20.27 | 52,500 |
21 Feb 2024 | 20.56 | 20.70 | 20.48 | 20.57 | 20.57 | 348,100 |
20 Feb 2024 | 20.61 | 20.87 | 20.59 | 20.59 | 20.59 | 92,600 |
16 Feb 2024 | 20.42 | 20.52 | 20.34 | 20.44 | 20.44 | 44,000 |
15 Feb 2024 | 20.27 | 20.46 | 20.26 | 20.41 | 20.41 | 39,100 |
14 Feb 2024 | 19.99 | 20.26 | 19.92 | 20.09 | 20.09 | 57,500 |
13 Feb 2024 | 19.80 | 20.03 | 19.63 | 19.75 | 19.75 | 35,100 |
12 Feb 2024 | 20.03 | 20.19 | 20.03 | 20.15 | 20.15 | 63,500 |
09 Feb 2024 | 20.11 | 20.13 | 20.00 | 20.05 | 20.05 | 52,300 |
08 Feb 2024 | 20.20 | 20.41 | 20.01 | 20.24 | 20.24 | 46,400 |
07 Feb 2024 | 21.26 | 21.36 | 21.18 | 21.20 | 21.20 | 421,200 |
06 Feb 2024 | 21.32 | 21.69 | 21.20 | 21.39 | 21.39 | 50,500 |
05 Feb 2024 | 21.39 | 21.50 | 21.27 | 21.36 | 21.36 | 58,800 |
02 Feb 2024 | 21.43 | 21.57 | 21.36 | 21.57 | 21.57 | 22,700 |
01 Feb 2024 | 21.53 | 21.80 | 21.43 | 21.72 | 21.72 | 30,200 |
31 Jan 2024 | 21.76 | 21.89 | 21.58 | 21.64 | 21.64 | 27,100 |
30 Jan 2024 | 21.70 | 21.79 | 21.62 | 21.79 | 21.79 | 18,400 |
29 Jan 2024 | 21.41 | 21.79 | 21.40 | 21.68 | 21.68 | 50,000 |
26 Jan 2024 | 22.31 | 22.31 | 21.93 | 22.05 | 22.05 | 103,100 |
25 Jan 2024 | 22.66 | 22.66 | 22.43 | 22.59 | 22.59 | 89,100 |
24 Jan 2024 | 22.93 | 22.93 | 22.49 | 22.49 | 22.49 | 434,700 |
23 Jan 2024 | 22.60 | 22.73 | 22.35 | 22.52 | 22.52 | 557,800 |
22 Jan 2024 | 22.48 | 22.68 | 22.33 | 22.45 | 22.45 | 38,700 |
19 Jan 2024 | 22.50 | 22.81 | 22.40 | 22.73 | 22.73 | 176,600 |
18 Jan 2024 | 22.39 | 22.63 | 22.34 | 22.56 | 22.56 | 307,200 |
17 Jan 2024 | 22.16 | 22.51 | 22.16 | 22.39 | 22.39 | 86,200 |
16 Jan 2024 | 22.65 | 22.79 | 22.57 | 22.67 | 22.67 | 103,100 |
12 Jan 2024 | 23.43 | 23.50 | 23.11 | 23.18 | 23.18 | 19,900 |
11 Jan 2024 | 23.63 | 23.63 | 23.25 | 23.39 | 23.39 | 40,000 |
11 Jan 2024 | 0.252 Dividend | |||||
10 Jan 2024 | 24.28 | 24.28 | 24.00 | 24.00 | 23.75 | 16,700 |
09 Jan 2024 | 24.18 | 24.38 | 24.14 | 24.21 | 23.96 | 32,400 |
08 Jan 2024 | 24.10 | 24.24 | 23.79 | 24.10 | 23.85 | 18,700 |
05 Jan 2024 | 23.97 | 24.14 | 23.93 | 24.03 | 23.78 | 10,000 |
04 Jan 2024 | 23.13 | 23.84 | 23.13 | 23.72 | 23.47 | 30,100 |
03 Jan 2024 | 23.37 | 23.60 | 23.37 | 23.55 | 23.30 | 47,800 |
02 Jan 2024 | 23.58 | 23.72 | 23.48 | 23.55 | 23.30 | 59,900 |
29 Dec 2023 | 23.20 | 24.10 | 23.20 | 24.02 | 23.77 | 18,700 |
28 Dec 2023 | 23.65 | 24.16 | 23.65 | 24.00 | 23.75 | 15,200 |
27 Dec 2023 | 23.92 | 24.29 | 23.92 | 24.02 | 23.77 | 21,900 |
26 Dec 2023 | 23.79 | 24.08 | 23.48 | 24.08 | 23.83 | 15,400 |
22 Dec 2023 | 23.60 | 24.10 | 23.37 | 23.94 | 23.69 | 18,800 |
21 Dec 2023 | 23.76 | 23.88 | 23.56 | 23.86 | 23.61 | 28,400 |
20 Dec 2023 | 23.67 | 23.90 | 23.59 | 23.59 | 23.34 | 23,200 |
19 Dec 2023 | 23.90 | 23.93 | 23.69 | 23.88 | 23.63 | 14,800 |
18 Dec 2023 | 23.91 | 24.00 | 23.68 | 23.72 | 23.47 | 69,300 |
15 Dec 2023 | 24.07 | 24.16 | 23.99 | 24.00 | 23.75 | 66,900 |
14 Dec 2023 | 24.72 | 24.83 | 24.47 | 24.51 | 24.25 | 40,700 |
13 Dec 2023 | 23.64 | 24.25 | 23.64 | 24.14 | 23.89 | 47,900 |
12 Dec 2023 | 23.52 | 23.65 | 23.42 | 23.64 | 23.39 | 24,400 |
11 Dec 2023 | 23.52 | 23.70 | 23.50 | 23.64 | 23.39 | 59,800 |
08 Dec 2023 | 23.91 | 24.06 | 23.91 | 24.02 | 23.77 | 48,200 |
07 Dec 2023 | 23.89 | 24.01 | 23.65 | 23.96 | 23.71 | 37,100 |
06 Dec 2023 | 23.92 | 24.01 | 23.86 | 23.93 | 23.68 | 66,500 |
05 Dec 2023 | 23.85 | 24.05 | 23.78 | 23.98 | 23.73 | 48,200 |
04 Dec 2023 | 23.74 | 24.03 | 23.64 | 23.74 | 23.49 | 291,000 |
01 Dec 2023 | 23.14 | 23.92 | 23.14 | 23.90 | 23.65 | 108,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |