Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 21.18 | 22.21 | 21.18 | 22.18 | 22.18 | 103,200 |
18 Apr 2024 | 20.64 | 21.50 | 20.64 | 21.29 | 21.29 | 93,800 |
17 Apr 2024 | 21.19 | 21.26 | 20.79 | 20.80 | 20.80 | 47,100 |
16 Apr 2024 | 20.84 | 21.34 | 20.66 | 20.93 | 20.93 | 43,200 |
15 Apr 2024 | 21.26 | 21.50 | 20.77 | 20.99 | 20.99 | 55,400 |
12 Apr 2024 | 21.18 | 21.30 | 21.02 | 21.15 | 21.15 | 51,100 |
11 Apr 2024 | 21.39 | 21.74 | 21.08 | 21.36 | 21.36 | 57,500 |
10 Apr 2024 | 21.94 | 21.94 | 21.03 | 21.25 | 21.25 | 88,400 |
09 Apr 2024 | 22.97 | 23.00 | 22.54 | 22.70 | 22.70 | 50,400 |
08 Apr 2024 | 22.51 | 23.00 | 22.51 | 22.89 | 22.89 | 98,600 |
05 Apr 2024 | 22.19 | 22.45 | 22.10 | 22.31 | 22.31 | 42,400 |
04 Apr 2024 | 22.22 | 22.75 | 22.07 | 22.20 | 22.20 | 73,600 |
03 Apr 2024 | 22.08 | 22.54 | 22.08 | 22.26 | 22.26 | 68,500 |
02 Apr 2024 | 22.43 | 22.65 | 22.09 | 22.29 | 22.29 | 71,700 |
01 Apr 2024 | 23.39 | 23.39 | 22.53 | 22.78 | 22.78 | 57,000 |
28 Mar 2024 | 23.06 | 23.43 | 23.02 | 23.29 | 23.29 | 106,600 |
27 Mar 2024 | 22.20 | 23.10 | 22.20 | 23.08 | 23.08 | 73,300 |
26 Mar 2024 | 22.45 | 22.45 | 21.96 | 21.97 | 21.97 | 38,300 |
25 Mar 2024 | 22.38 | 22.61 | 22.27 | 22.27 | 22.27 | 33,700 |
22 Mar 2024 | 22.91 | 22.91 | 22.25 | 22.25 | 22.25 | 48,400 |
21 Mar 2024 | 22.40 | 22.99 | 22.40 | 22.83 | 22.83 | 76,100 |
20 Mar 2024 | 21.29 | 22.61 | 21.14 | 22.31 | 22.31 | 60,000 |
19 Mar 2024 | 21.49 | 21.74 | 21.43 | 21.43 | 21.43 | 57,100 |
18 Mar 2024 | 21.90 | 22.20 | 21.43 | 21.50 | 21.50 | 93,500 |
15 Mar 2024 | 21.61 | 22.37 | 21.61 | 21.96 | 21.96 | 201,400 |
14 Mar 2024 | 21.89 | 21.99 | 21.36 | 21.70 | 21.70 | 113,900 |
13 Mar 2024 | 21.80 | 22.21 | 21.80 | 22.04 | 22.04 | 63,100 |
12 Mar 2024 | 21.97 | 22.12 | 21.70 | 21.86 | 21.86 | 55,700 |
11 Mar 2024 | 22.12 | 22.28 | 21.99 | 22.04 | 22.04 | 85,600 |
08 Mar 2024 | 22.44 | 22.54 | 22.17 | 22.26 | 22.26 | 70,000 |
07 Mar 2024 | 21.97 | 22.30 | 21.85 | 22.02 | 22.02 | 61,200 |
06 Mar 2024 | 21.68 | 22.16 | 21.15 | 21.77 | 21.77 | 111,600 |
05 Mar 2024 | 20.55 | 21.66 | 20.55 | 21.55 | 21.55 | 99,100 |
04 Mar 2024 | 21.02 | 21.27 | 20.50 | 20.60 | 20.60 | 67,600 |
01 Mar 2024 | 21.02 | 21.02 | 20.36 | 20.97 | 20.97 | 86,500 |
29 Feb 2024 | 21.47 | 22.32 | 21.10 | 21.19 | 21.19 | 74,200 |
28 Feb 2024 | 21.08 | 21.39 | 21.02 | 21.03 | 21.03 | 62,300 |
27 Feb 2024 | 21.71 | 21.86 | 21.24 | 21.33 | 21.33 | 75,400 |
26 Feb 2024 | 21.56 | 21.94 | 21.35 | 21.51 | 21.51 | 68,500 |
23 Feb 2024 | 21.67 | 21.95 | 21.40 | 21.76 | 21.76 | 67,700 |
22 Feb 2024 | 21.72 | 21.88 | 21.45 | 21.54 | 21.54 | 102,800 |
21 Feb 2024 | 22.14 | 22.14 | 21.71 | 21.79 | 21.79 | 63,900 |
20 Feb 2024 | 22.25 | 22.50 | 22.02 | 22.14 | 22.14 | 88,500 |
16 Feb 2024 | 22.49 | 22.87 | 22.40 | 22.49 | 22.49 | 83,400 |
15 Feb 2024 | 22.05 | 23.14 | 22.03 | 22.86 | 22.86 | 141,400 |
14 Feb 2024 | 21.90 | 21.91 | 21.40 | 21.82 | 21.82 | 73,900 |
13 Feb 2024 | 22.19 | 22.19 | 21.33 | 21.52 | 21.52 | 125,900 |
13 Feb 2024 | 0.09 Dividend | |||||
12 Feb 2024 | 22.61 | 23.29 | 22.52 | 23.03 | 22.94 | 110,100 |
09 Feb 2024 | 22.29 | 22.75 | 22.13 | 22.69 | 22.60 | 103,600 |
08 Feb 2024 | 21.75 | 22.26 | 21.69 | 22.16 | 22.07 | 109,900 |
07 Feb 2024 | 21.69 | 22.07 | 20.97 | 21.90 | 21.81 | 145,300 |
06 Feb 2024 | 21.84 | 22.12 | 21.79 | 21.84 | 21.75 | 118,800 |
05 Feb 2024 | 21.76 | 21.98 | 21.42 | 21.79 | 21.70 | 114,000 |
02 Feb 2024 | 21.69 | 22.32 | 21.69 | 22.13 | 22.04 | 96,400 |
01 Feb 2024 | 22.67 | 22.67 | 21.80 | 22.29 | 22.20 | 110,700 |
31 Jan 2024 | 23.02 | 23.51 | 22.51 | 22.61 | 22.52 | 132,700 |
30 Jan 2024 | 23.78 | 23.95 | 23.24 | 23.49 | 23.40 | 82,700 |
29 Jan 2024 | 24.37 | 24.43 | 23.71 | 24.01 | 23.92 | 137,000 |
26 Jan 2024 | 23.89 | 24.36 | 23.85 | 24.17 | 24.08 | 141,300 |
25 Jan 2024 | 23.84 | 24.62 | 22.81 | 24.41 | 24.31 | 172,200 |
24 Jan 2024 | 24.14 | 24.40 | 23.87 | 24.17 | 24.08 | 74,700 |
23 Jan 2024 | 24.27 | 24.27 | 23.73 | 23.89 | 23.80 | 75,900 |
22 Jan 2024 | 23.55 | 24.10 | 23.30 | 24.01 | 23.92 | 71,200 |
19 Jan 2024 | 22.76 | 23.28 | 22.41 | 23.25 | 23.16 | 82,900 |
18 Jan 2024 | 22.78 | 23.02 | 22.34 | 22.54 | 22.45 | 60,100 |
17 Jan 2024 | 22.21 | 22.98 | 22.19 | 22.54 | 22.45 | 71,900 |
16 Jan 2024 | 22.94 | 23.17 | 22.49 | 22.74 | 22.65 | 99,100 |
12 Jan 2024 | 23.82 | 23.82 | 23.01 | 23.20 | 23.11 | 65,100 |
11 Jan 2024 | 23.63 | 23.79 | 23.15 | 23.45 | 23.36 | 74,700 |
10 Jan 2024 | 23.67 | 23.94 | 23.50 | 23.92 | 23.83 | 34,600 |
09 Jan 2024 | 24.31 | 24.31 | 23.50 | 23.82 | 23.73 | 47,800 |
08 Jan 2024 | 24.38 | 24.52 | 23.96 | 24.27 | 24.18 | 73,200 |
05 Jan 2024 | 23.95 | 24.65 | 23.95 | 24.34 | 24.24 | 143,100 |
04 Jan 2024 | 24.40 | 24.66 | 24.20 | 24.24 | 24.15 | 49,500 |
03 Jan 2024 | 24.76 | 24.77 | 24.15 | 24.29 | 24.20 | 74,400 |
02 Jan 2024 | 24.43 | 25.20 | 24.43 | 24.87 | 24.77 | 112,800 |
29 Dec 2023 | 25.20 | 25.21 | 24.56 | 24.57 | 24.47 | 57,500 |
28 Dec 2023 | 25.30 | 25.48 | 24.94 | 25.33 | 25.23 | 80,700 |
27 Dec 2023 | 25.50 | 25.55 | 25.23 | 25.43 | 25.33 | 47,500 |
26 Dec 2023 | 24.96 | 25.73 | 24.96 | 25.56 | 25.46 | 38,500 |
22 Dec 2023 | 24.90 | 25.07 | 24.60 | 24.80 | 24.70 | 46,400 |
21 Dec 2023 | 24.83 | 25.02 | 24.10 | 24.56 | 24.46 | 94,600 |
20 Dec 2023 | 24.86 | 25.28 | 24.40 | 24.63 | 24.53 | 226,600 |
19 Dec 2023 | 24.38 | 25.00 | 24.33 | 24.75 | 24.65 | 88,600 |
18 Dec 2023 | 24.83 | 24.83 | 24.01 | 24.31 | 24.21 | 70,000 |
15 Dec 2023 | 25.15 | 25.15 | 24.05 | 24.67 | 24.57 | 203,600 |
14 Dec 2023 | 25.61 | 26.13 | 24.68 | 25.00 | 24.90 | 107,200 |
13 Dec 2023 | 23.28 | 24.92 | 23.12 | 24.89 | 24.79 | 117,300 |
12 Dec 2023 | 23.48 | 23.48 | 22.97 | 23.16 | 23.07 | 34,000 |
11 Dec 2023 | 23.24 | 23.49 | 22.95 | 23.35 | 23.26 | 77,400 |
08 Dec 2023 | 22.66 | 23.24 | 22.66 | 23.12 | 23.03 | 54,400 |
07 Dec 2023 | 21.98 | 22.81 | 21.57 | 22.79 | 22.70 | 62,500 |
06 Dec 2023 | 22.01 | 22.61 | 21.35 | 21.75 | 21.67 | 64,800 |
05 Dec 2023 | 22.19 | 22.19 | 21.64 | 22.01 | 21.92 | 39,600 |
04 Dec 2023 | 21.79 | 22.28 | 21.69 | 22.23 | 22.14 | 53,200 |
01 Dec 2023 | 20.54 | 22.03 | 20.54 | 21.89 | 21.80 | 93,800 |
30 Nov 2023 | 21.59 | 21.59 | 20.55 | 20.71 | 20.63 | 74,800 |
29 Nov 2023 | 20.74 | 21.67 | 20.65 | 21.29 | 21.21 | 48,700 |
28 Nov 2023 | 20.96 | 21.00 | 20.27 | 20.68 | 20.60 | 31,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |