Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 22.88 | 22.98 | 22.45 | 22.96 | 22.96 | 1,788,403 |
18 Apr 2024 | 23.75 | 24.14 | 23.10 | 23.10 | 23.10 | 1,737,233 |
17 Apr 2024 | 23.31 | 23.75 | 23.25 | 23.67 | 23.67 | 1,112,683 |
16 Apr 2024 | 23.89 | 24.06 | 23.46 | 23.50 | 23.50 | 2,519,090 |
15 Apr 2024 | 23.72 | 23.90 | 23.59 | 23.80 | 23.80 | 843,971 |
12 Apr 2024 | 23.87 | 23.97 | 23.61 | 23.86 | 23.86 | 1,373,346 |
11 Apr 2024 | 24.07 | 24.20 | 23.68 | 23.94 | 23.94 | 1,003,740 |
10 Apr 2024 | 23.75 | 24.25 | 23.74 | 24.13 | 24.13 | 1,268,393 |
09 Apr 2024 | 23.95 | 24.17 | 23.64 | 23.69 | 23.69 | 1,267,034 |
08 Apr 2024 | 23.72 | 23.90 | 23.52 | 23.64 | 23.64 | 1,220,943 |
05 Apr 2024 | 23.47 | 23.81 | 23.36 | 23.69 | 23.69 | 1,186,925 |
04 Apr 2024 | 23.39 | 23.55 | 23.08 | 23.50 | 23.50 | 1,159,296 |
03 Apr 2024 | 23.30 | 23.40 | 23.02 | 23.17 | 23.17 | 1,511,708 |
02 Apr 2024 | 23.77 | 23.97 | 23.38 | 23.44 | 23.44 | 1,658,863 |
28 Mar 2024 | 23.27 | 23.98 | 23.02 | 23.85 | 23.85 | 2,210,878 |
27 Mar 2024 | 22.75 | 23.10 | 22.61 | 23.00 | 23.00 | 1,328,822 |
26 Mar 2024 | 23.20 | 23.47 | 23.02 | 23.02 | 23.02 | 1,247,418 |
25 Mar 2024 | 23.00 | 23.57 | 22.79 | 23.30 | 23.30 | 1,687,272 |
22 Mar 2024 | 22.90 | 23.05 | 22.62 | 22.74 | 22.74 | 1,127,477 |
21 Mar 2024 | 22.87 | 23.03 | 22.48 | 22.94 | 22.94 | 1,622,208 |
20 Mar 2024 | 22.52 | 22.78 | 22.48 | 22.50 | 22.50 | 901,452 |
19 Mar 2024 | 22.37 | 22.67 | 22.27 | 22.53 | 22.53 | 1,076,983 |
18 Mar 2024 | 22.11 | 22.60 | 21.87 | 22.33 | 22.33 | 1,213,194 |
15 Mar 2024 | 22.00 | 22.24 | 21.95 | 22.16 | 22.16 | 3,640,969 |
14 Mar 2024 | 22.16 | 22.42 | 21.91 | 22.23 | 22.23 | 1,549,649 |
13 Mar 2024 | 21.85 | 22.36 | 21.85 | 22.17 | 22.17 | 1,623,849 |
12 Mar 2024 | 22.02 | 22.03 | 21.71 | 21.86 | 21.86 | 1,738,838 |
11 Mar 2024 | 22.31 | 22.47 | 21.88 | 22.02 | 22.02 | 839,592 |
08 Mar 2024 | 22.64 | 22.96 | 22.30 | 22.56 | 22.56 | 1,605,901 |
07 Mar 2024 | 21.59 | 22.22 | 21.57 | 22.18 | 22.18 | 2,051,926 |
06 Mar 2024 | 21.50 | 21.63 | 21.09 | 21.51 | 21.51 | 1,441,839 |
05 Mar 2024 | 22.40 | 22.44 | 21.33 | 21.33 | 21.33 | 2,485,849 |
04 Mar 2024 | 23.00 | 23.03 | 22.30 | 22.35 | 22.35 | 1,662,451 |
01 Mar 2024 | 22.93 | 23.08 | 22.50 | 22.77 | 22.77 | 1,278,306 |
29 Feb 2024 | 22.65 | 22.91 | 22.46 | 22.84 | 22.84 | 3,140,212 |
28 Feb 2024 | 22.72 | 22.89 | 22.49 | 22.60 | 22.60 | 924,766 |
27 Feb 2024 | 23.20 | 23.20 | 22.31 | 22.47 | 22.47 | 1,395,431 |
26 Feb 2024 | 23.66 | 23.66 | 22.79 | 22.85 | 22.85 | 1,780,519 |
23 Feb 2024 | 22.74 | 23.62 | 22.73 | 23.45 | 23.45 | 2,534,658 |
23 Feb 2024 | 0.25 Dividend | |||||
22 Feb 2024 | 22.25 | 22.83 | 22.24 | 22.73 | 22.48 | 1,835,622 |
21 Feb 2024 | 22.33 | 22.47 | 21.86 | 22.19 | 21.95 | 1,432,406 |
20 Feb 2024 | 21.70 | 22.50 | 21.70 | 22.50 | 22.25 | 1,694,934 |
19 Feb 2024 | 22.30 | 22.53 | 21.81 | 22.33 | 22.08 | 2,887,770 |
16 Feb 2024 | 22.20 | 22.85 | 22.13 | 22.85 | 22.60 | 2,757,538 |
15 Feb 2024 | 21.75 | 21.85 | 21.60 | 21.83 | 21.59 | 2,215,263 |
14 Feb 2024 | 21.56 | 21.73 | 21.36 | 21.67 | 21.43 | 1,366,628 |
13 Feb 2024 | 21.95 | 22.13 | 21.77 | 21.87 | 21.63 | 3,000,341 |
12 Feb 2024 | 21.75 | 22.11 | 21.28 | 21.94 | 21.70 | 1,895,670 |
09 Feb 2024 | 22.53 | 22.63 | 21.77 | 21.85 | 21.61 | 2,363,252 |
08 Feb 2024 | 23.40 | 23.49 | 22.57 | 22.57 | 22.32 | 1,263,505 |
07 Feb 2024 | 23.39 | 23.54 | 22.81 | 23.12 | 22.87 | 1,683,265 |
06 Feb 2024 | 22.86 | 23.28 | 22.82 | 23.15 | 22.90 | 1,185,441 |
05 Feb 2024 | 23.13 | 23.33 | 22.95 | 23.18 | 22.93 | 894,639 |
02 Feb 2024 | 23.44 | 23.55 | 23.19 | 23.36 | 23.10 | 1,205,496 |
01 Feb 2024 | 23.81 | 23.81 | 23.25 | 23.38 | 23.12 | 970,934 |
31 Jan 2024 | 23.47 | 23.78 | 23.21 | 23.61 | 23.35 | 1,923,989 |
30 Jan 2024 | 23.75 | 23.83 | 23.15 | 23.17 | 22.92 | 1,114,240 |
29 Jan 2024 | 23.56 | 23.67 | 23.35 | 23.54 | 23.28 | 1,232,276 |
25 Jan 2024 | 23.18 | 23.44 | 22.95 | 23.33 | 23.07 | 1,154,751 |
24 Jan 2024 | 22.83 | 22.96 | 22.69 | 22.81 | 22.56 | 879,451 |
23 Jan 2024 | 22.60 | 22.85 | 22.50 | 22.67 | 22.42 | 722,171 |
22 Jan 2024 | 22.50 | 22.67 | 22.37 | 22.54 | 22.29 | 785,712 |
19 Jan 2024 | 22.64 | 22.70 | 22.22 | 22.48 | 22.23 | 3,039,878 |
18 Jan 2024 | 21.74 | 22.37 | 21.70 | 22.26 | 22.02 | 1,690,474 |
17 Jan 2024 | 22.56 | 22.69 | 22.10 | 22.20 | 21.96 | 1,421,760 |
16 Jan 2024 | 22.68 | 22.90 | 22.29 | 22.30 | 22.05 | 1,696,591 |
15 Jan 2024 | 22.55 | 22.56 | 22.36 | 22.49 | 22.24 | 88,742 |
12 Jan 2024 | 22.20 | 22.61 | 22.16 | 22.56 | 22.31 | 1,017,982 |
11 Jan 2024 | 22.55 | 22.57 | 22.14 | 22.30 | 22.05 | 874,177 |
10 Jan 2024 | 21.93 | 22.14 | 21.71 | 22.09 | 21.85 | 706,832 |
09 Jan 2024 | 22.50 | 22.53 | 22.26 | 22.27 | 22.03 | 864,917 |
08 Jan 2024 | 22.04 | 22.36 | 22.03 | 22.17 | 21.93 | 722,261 |
05 Jan 2024 | 22.50 | 22.61 | 22.00 | 22.04 | 21.80 | 2,084,943 |
04 Jan 2024 | 23.10 | 23.20 | 22.74 | 22.81 | 22.56 | 1,218,451 |
03 Jan 2024 | 23.20 | 23.32 | 23.12 | 23.17 | 22.92 | 695,630 |
02 Jan 2024 | 23.42 | 23.55 | 23.37 | 23.54 | 23.28 | 578,334 |
29 Dec 2023 | 23.44 | 23.44 | 23.26 | 23.40 | 23.14 | 661,952 |
28 Dec 2023 | 23.30 | 23.45 | 23.26 | 23.34 | 23.08 | 445,559 |
27 Dec 2023 | 23.27 | 23.60 | 23.24 | 23.38 | 23.12 | 498,525 |
22 Dec 2023 | 23.04 | 23.23 | 22.92 | 23.18 | 22.93 | 1,588,652 |
21 Dec 2023 | 23.17 | 23.22 | 22.93 | 23.10 | 22.85 | 1,377,772 |
20 Dec 2023 | 23.29 | 23.41 | 23.06 | 23.20 | 22.94 | 1,235,872 |
19 Dec 2023 | 22.70 | 23.15 | 22.60 | 23.06 | 22.81 | 1,548,950 |
18 Dec 2023 | 22.21 | 22.61 | 22.19 | 22.48 | 22.23 | 834,390 |
15 Dec 2023 | 22.41 | 22.68 | 22.33 | 22.35 | 22.10 | 2,690,949 |
14 Dec 2023 | 22.20 | 22.47 | 22.06 | 22.27 | 22.03 | 1,429,798 |
13 Dec 2023 | 21.74 | 22.18 | 21.60 | 21.95 | 21.71 | 1,884,034 |
12 Dec 2023 | 21.15 | 21.56 | 21.14 | 21.47 | 21.23 | 1,535,218 |
11 Dec 2023 | 21.15 | 21.29 | 20.99 | 21.14 | 20.91 | 1,257,858 |
08 Dec 2023 | 21.30 | 21.31 | 20.93 | 21.16 | 20.93 | 1,138,331 |
07 Dec 2023 | 21.18 | 21.50 | 20.84 | 21.09 | 20.86 | 1,879,869 |
06 Dec 2023 | 21.24 | 21.50 | 21.21 | 21.29 | 21.06 | 1,732,196 |
05 Dec 2023 | 21.22 | 21.37 | 20.95 | 21.15 | 20.92 | 1,313,605 |
04 Dec 2023 | 21.18 | 21.38 | 20.95 | 21.38 | 21.14 | 1,132,447 |
01 Dec 2023 | 20.91 | 21.25 | 20.79 | 21.13 | 20.90 | 1,208,023 |
30 Nov 2023 | 20.67 | 20.97 | 20.60 | 20.78 | 20.55 | 2,394,676 |
29 Nov 2023 | 20.28 | 20.37 | 20.18 | 20.31 | 20.09 | 874,139 |
28 Nov 2023 | 20.27 | 20.57 | 20.20 | 20.39 | 20.17 | 810,400 |
27 Nov 2023 | 20.13 | 20.28 | 19.96 | 20.13 | 19.91 | 887,347 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |