Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 22.91 | 22.97 | 22.45 | 22.90 | 22.90 | 332,713 |
18 Apr 2024 | 23.76 | 24.10 | 23.13 | 23.15 | 23.15 | 141,465 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 23.82 | 24.06 | 23.47 | 23.61 | 23.61 | 311,764 |
15 Apr 2024 | 23.78 | 23.89 | 23.60 | 23.84 | 23.84 | 78,228 |
12 Apr 2024 | 23.84 | 23.97 | 23.63 | 23.89 | 23.89 | 396,045 |
11 Apr 2024 | 24.10 | 24.16 | 23.69 | 23.97 | 23.97 | 99,785 |
10 Apr 2024 | 23.81 | 24.24 | 23.81 | 24.15 | 24.15 | 81,190 |
09 Apr 2024 | 23.91 | 24.15 | 23.63 | 23.75 | 23.75 | 110,521 |
08 Apr 2024 | 23.72 | 23.90 | 23.52 | 23.64 | 23.64 | 427,865 |
05 Apr 2024 | 23.38 | 23.81 | 23.34 | 23.73 | 23.73 | 1,061,919 |
04 Apr 2024 | 23.34 | 23.55 | 23.13 | 23.52 | 23.52 | 126,519 |
03 Apr 2024 | 23.35 | 23.40 | 23.03 | 23.26 | 23.26 | 202,740 |
02 Apr 2024 | 23.79 | 23.95 | 23.38 | 23.44 | 23.44 | 357,550 |
28 Mar 2024 | 23.15 | 23.97 | 23.03 | 23.93 | 23.93 | 369,089 |
27 Mar 2024 | 22.76 | 23.10 | 22.62 | 23.03 | 23.03 | 165,724 |
26 Mar 2024 | 23.27 | 23.46 | 23.10 | 23.12 | 23.12 | 135,716 |
25 Mar 2024 | 22.92 | 23.56 | 22.80 | 23.38 | 23.38 | 310,044 |
22 Mar 2024 | 22.86 | 23.04 | 22.62 | 22.72 | 22.72 | 117,618 |
21 Mar 2024 | 22.70 | 23.02 | 22.49 | 22.94 | 22.94 | 254,363 |
20 Mar 2024 | 22.69 | 22.77 | 22.49 | 22.57 | 22.57 | 68,902 |
19 Mar 2024 | 22.35 | 22.66 | 22.27 | 22.60 | 22.60 | 119,657 |
18 Mar 2024 | 22.11 | 22.58 | 21.92 | 22.36 | 22.36 | 127,589 |
15 Mar 2024 | 22.01 | 22.23 | 21.95 | 22.09 | 22.09 | 1,156,633 |
14 Mar 2024 | 22.14 | 22.41 | 21.98 | 22.20 | 22.20 | 657,928 |
13 Mar 2024 | 21.94 | 22.36 | 21.85 | 22.24 | 22.24 | 155,218 |
12 Mar 2024 | 22.02 | 22.02 | 21.71 | 21.81 | 21.81 | 605,420 |
11 Mar 2024 | 22.31 | 22.40 | 21.88 | 22.08 | 22.08 | 161,211 |
08 Mar 2024 | 22.72 | 22.95 | 22.30 | 22.63 | 22.63 | 241,295 |
07 Mar 2024 | 21.60 | 22.22 | 21.60 | 22.19 | 22.19 | 315,175 |
06 Mar 2024 | 21.41 | 21.61 | 21.10 | 21.48 | 21.48 | 245,267 |
05 Mar 2024 | 22.40 | 22.41 | 21.34 | 21.37 | 21.37 | 824,967 |
04 Mar 2024 | 23.00 | 23.00 | 22.30 | 22.36 | 22.36 | 249,814 |
01 Mar 2024 | 23.02 | 23.02 | 22.51 | 22.79 | 22.79 | 160,215 |
29 Feb 2024 | 22.64 | 22.91 | 22.54 | 22.88 | 22.88 | 237,632 |
28 Feb 2024 | 22.72 | 22.89 | 22.49 | 22.60 | 22.60 | 192,366 |
27 Feb 2024 | 23.18 | 23.20 | 22.32 | 22.50 | 22.50 | 220,535 |
26 Feb 2024 | 23.63 | 23.64 | 22.79 | 22.93 | 22.93 | 228,413 |
23 Feb 2024 | 22.74 | 23.62 | 22.74 | 23.55 | 23.55 | 260,637 |
23 Feb 2024 | 0.25 Dividend | |||||
22 Feb 2024 | 22.25 | 22.83 | 22.24 | 22.81 | 22.56 | 396,590 |
21 Feb 2024 | 22.34 | 22.44 | 21.86 | 22.23 | 21.98 | 174,713 |
20 Feb 2024 | 21.82 | 22.46 | 21.80 | 22.45 | 22.20 | 156,819 |
19 Feb 2024 | 22.39 | 22.48 | 21.82 | 22.24 | 22.00 | 827,671 |
16 Feb 2024 | 22.25 | 22.73 | 22.15 | 22.64 | 22.39 | 347,569 |
15 Feb 2024 | 21.76 | 21.85 | 21.60 | 21.72 | 21.48 | 135,000 |
14 Feb 2024 | 21.56 | 21.73 | 21.39 | 21.63 | 21.39 | 168,906 |
13 Feb 2024 | 21.99 | 22.12 | 21.78 | 21.82 | 21.58 | 288,728 |
12 Feb 2024 | 21.69 | 22.11 | 21.30 | 21.95 | 21.71 | 439,901 |
09 Feb 2024 | 22.58 | 22.63 | 21.77 | 21.80 | 21.56 | 264,758 |
08 Feb 2024 | 23.32 | 23.47 | 22.61 | 22.64 | 22.39 | 237,410 |
07 Feb 2024 | 23.40 | 23.52 | 22.82 | 23.10 | 22.85 | 265,089 |
06 Feb 2024 | 22.90 | 23.27 | 22.89 | 23.16 | 22.90 | 275,286 |
05 Feb 2024 | 23.17 | 23.33 | 22.99 | 23.23 | 22.98 | 139,200 |
02 Feb 2024 | 23.45 | 23.54 | 23.19 | 23.35 | 23.09 | 188,470 |
01 Feb 2024 | 23.75 | 23.75 | 23.25 | 23.40 | 23.14 | 96,119 |
31 Jan 2024 | 23.46 | 23.78 | 23.21 | 23.68 | 23.42 | 1,225,452 |
30 Jan 2024 | 23.72 | 23.83 | 23.15 | 23.16 | 22.90 | 239,041 |
29 Jan 2024 | 23.53 | 23.66 | 23.35 | 23.57 | 23.31 | 191,440 |
25 Jan 2024 | 23.07 | 23.44 | 22.99 | 23.33 | 23.07 | 168,362 |
24 Jan 2024 | 22.76 | 22.96 | 22.71 | 22.80 | 22.55 | 89,683 |
23 Jan 2024 | 22.58 | 22.85 | 22.50 | 22.71 | 22.46 | 68,760 |
22 Jan 2024 | 22.49 | 22.66 | 22.39 | 22.55 | 22.30 | 100,629 |
19 Jan 2024 | 22.53 | 22.70 | 22.23 | 22.42 | 22.17 | 122,887 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 22.57 | 22.69 | 22.10 | 22.20 | 21.96 | 136,874 |
16 Jan 2024 | 22.80 | 22.83 | 22.29 | 22.32 | 22.08 | 133,667 |
15 Jan 2024 | 22.44 | 22.71 | 22.37 | 22.70 | 22.45 | 287,907 |
12 Jan 2024 | 22.26 | 22.60 | 22.16 | 22.55 | 22.30 | 118,590 |
11 Jan 2024 | 22.56 | 22.56 | 22.14 | 22.30 | 22.06 | 97,394 |
10 Jan 2024 | 21.90 | 22.14 | 21.72 | 22.12 | 21.88 | 90,461 |
09 Jan 2024 | 22.44 | 22.53 | 22.28 | 22.33 | 22.09 | 73,964 |
08 Jan 2024 | 22.06 | 22.36 | 22.04 | 22.17 | 21.93 | 101,462 |
05 Jan 2024 | 22.54 | 22.60 | 22.00 | 22.04 | 21.80 | 464,116 |
04 Jan 2024 | 23.18 | 23.18 | 22.74 | 22.78 | 22.53 | 430,389 |
03 Jan 2024 | 23.32 | 23.32 | 23.12 | 23.18 | 22.93 | 92,648 |
02 Jan 2024 | 23.41 | 23.56 | 23.37 | 23.52 | 23.26 | 57,271 |
29 Dec 2023 | 23.44 | 23.44 | 23.26 | 23.36 | 23.10 | 75,583 |
28 Dec 2023 | 23.34 | 23.45 | 23.25 | 23.28 | 23.02 | 79,418 |
27 Dec 2023 | 23.40 | 23.60 | 23.31 | 23.39 | 23.13 | 50,309 |
22 Dec 2023 | 23.05 | 23.23 | 22.97 | 23.16 | 22.90 | 87,610 |
21 Dec 2023 | 23.08 | 23.22 | 22.94 | 23.09 | 22.84 | 246,548 |
20 Dec 2023 | 23.25 | 23.41 | 23.07 | 23.35 | 23.09 | 825,128 |
19 Dec 2023 | 22.66 | 23.15 | 22.65 | 23.13 | 22.88 | 390,130 |
18 Dec 2023 | 22.32 | 22.61 | 22.31 | 22.51 | 22.26 | 132,235 |
15 Dec 2023 | 22.43 | 22.67 | 22.33 | 22.38 | 22.13 | 279,850 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 21.79 | 22.17 | 21.63 | 21.99 | 21.75 | 197,746 |
12 Dec 2023 | 21.18 | 21.56 | 21.15 | 21.41 | 21.18 | 143,023 |
11 Dec 2023 | 21.21 | 21.28 | 20.99 | 21.08 | 20.85 | 215,053 |
08 Dec 2023 | 21.23 | 21.23 | 20.93 | 21.19 | 20.96 | 509,948 |
07 Dec 2023 | 21.24 | 21.48 | 20.89 | 21.10 | 20.87 | 267,018 |
06 Dec 2023 | 21.28 | 21.49 | 21.21 | 21.41 | 21.18 | 232,737 |
05 Dec 2023 | 21.30 | 21.30 | 20.97 | 21.22 | 20.98 | 974,479 |
04 Dec 2023 | 21.08 | 21.33 | 21.04 | 21.33 | 21.10 | 86,900 |
01 Dec 2023 | 20.91 | 21.25 | 20.80 | 21.23 | 21.00 | 268,783 |
30 Nov 2023 | 20.66 | 20.97 | 20.60 | 20.78 | 20.55 | 309,502 |
29 Nov 2023 | 20.35 | 20.36 | 20.18 | 20.26 | 20.04 | 158,660 |
28 Nov 2023 | 20.27 | 20.57 | 20.21 | 20.38 | 20.16 | 189,363 |
27 Nov 2023 | 20.11 | 20.25 | 19.96 | 20.10 | 19.88 | 79,607 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |