Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.73 | 25.78 | 25.01 | 25.02 | 25.02 | 105,174 |
24 Apr 2024 | 24.45 | 25.64 | 24.45 | 25.45 | 25.45 | 426,363 |
23 Apr 2024 | 24.13 | 24.36 | 24.04 | 24.36 | 24.36 | 1,289,862 |
22 Apr 2024 | 24.50 | 24.83 | 24.02 | 24.09 | 24.09 | 302,942 |
19 Apr 2024 | 24.20 | 24.48 | 24.10 | 24.40 | 24.40 | 183,748 |
18 Apr 2024 | 23.93 | 24.52 | 23.87 | 24.37 | 24.37 | 285,168 |
17 Apr 2024 | 24.08 | 24.63 | 23.97 | 24.60 | 24.60 | 204,035 |
16 Apr 2024 | 23.97 | 24.29 | 23.97 | 24.14 | 24.14 | 219,719 |
15 Apr 2024 | 23.86 | 24.45 | 23.79 | 24.34 | 24.34 | 317,301 |
12 Apr 2024 | 23.13 | 24.17 | 23.13 | 24.08 | 24.08 | 139,545 |
11 Apr 2024 | 23.82 | 24.18 | 23.75 | 24.14 | 24.14 | 272,214 |
10 Apr 2024 | 23.65 | 24.31 | 23.65 | 24.22 | 24.22 | 325,941 |
09 Apr 2024 | 23.45 | 23.65 | 23.19 | 23.63 | 23.63 | 183,060 |
08 Apr 2024 | 23.63 | 23.79 | 23.27 | 23.45 | 23.45 | 243,464 |
05 Apr 2024 | 22.94 | 23.88 | 22.94 | 23.72 | 23.72 | 334,345 |
04 Apr 2024 | 23.33 | 23.34 | 23.00 | 23.27 | 23.27 | 215,487 |
03 Apr 2024 | 23.29 | 23.45 | 23.02 | 23.20 | 23.20 | 315,068 |
02 Apr 2024 | 23.65 | 24.00 | 23.40 | 23.83 | 23.83 | 443,605 |
28 Mar 2024 | 23.87 | 24.31 | 23.19 | 23.66 | 23.66 | 871,671 |
27 Mar 2024 | 24.25 | 24.42 | 24.14 | 24.33 | 24.33 | 282,057 |
26 Mar 2024 | 24.10 | 24.50 | 23.88 | 24.36 | 24.36 | 541,693 |
25 Mar 2024 | 24.20 | 24.77 | 24.05 | 24.05 | 24.05 | 498,976 |
22 Mar 2024 | 23.60 | 24.24 | 23.49 | 24.18 | 24.18 | 757,964 |
21 Mar 2024 | 22.35 | 22.76 | 22.15 | 22.45 | 22.45 | 379,615 |
20 Mar 2024 | 22.17 | 22.24 | 21.88 | 22.20 | 22.20 | 306,755 |
19 Mar 2024 | 22.03 | 22.27 | 22.03 | 22.20 | 22.20 | 420,504 |
18 Mar 2024 | 22.01 | 22.38 | 21.89 | 22.21 | 22.21 | 193,240 |
15 Mar 2024 | 22.56 | 22.56 | 22.01 | 22.01 | 22.01 | 210,209 |
14 Mar 2024 | 22.73 | 22.75 | 22.48 | 22.56 | 22.56 | 180,017 |
13 Mar 2024 | 22.90 | 23.08 | 22.74 | 22.85 | 22.85 | 188,880 |
12 Mar 2024 | 22.60 | 23.07 | 22.50 | 22.75 | 22.75 | 184,104 |
11 Mar 2024 | 22.92 | 22.99 | 22.78 | 22.79 | 22.79 | 85,274 |
08 Mar 2024 | 23.17 | 23.33 | 22.65 | 23.19 | 23.19 | 211,929 |
07 Mar 2024 | 23.36 | 23.36 | 22.74 | 22.95 | 22.95 | 253,083 |
06 Mar 2024 | 23.24 | 23.27 | 22.72 | 23.18 | 23.18 | 240,476 |
05 Mar 2024 | 22.90 | 23.26 | 22.71 | 23.24 | 23.24 | 277,462 |
04 Mar 2024 | 22.85 | 23.08 | 22.75 | 22.75 | 22.75 | 151,975 |
01 Mar 2024 | 23.09 | 23.17 | 22.83 | 22.83 | 22.83 | 230,049 |
29 Feb 2024 | 23.29 | 23.43 | 22.98 | 22.99 | 22.99 | 421,534 |
28 Feb 2024 | 23.49 | 23.58 | 23.34 | 23.44 | 23.44 | 185,135 |
27 Feb 2024 | 23.22 | 23.47 | 23.10 | 23.33 | 23.33 | 121,420 |
26 Feb 2024 | 23.45 | 23.45 | 23.10 | 23.39 | 23.39 | 138,255 |
23 Feb 2024 | 22.73 | 23.32 | 22.63 | 23.21 | 23.21 | 256,944 |
22 Feb 2024 | 22.59 | 22.84 | 22.55 | 22.55 | 22.55 | 97,321 |
21 Feb 2024 | 22.58 | 22.77 | 22.27 | 22.37 | 22.37 | 215,214 |
20 Feb 2024 | 22.58 | 22.62 | 22.14 | 22.14 | 22.14 | 198,790 |
19 Feb 2024 | 22.91 | 22.91 | 22.35 | 22.38 | 22.38 | 178,383 |
16 Feb 2024 | 22.92 | 22.96 | 22.57 | 22.69 | 22.69 | 377,838 |
15 Feb 2024 | 22.49 | 22.83 | 22.32 | 22.70 | 22.70 | 234,562 |
14 Feb 2024 | 21.79 | 22.41 | 21.79 | 22.32 | 22.32 | 183,813 |
13 Feb 2024 | 22.21 | 22.37 | 22.06 | 22.13 | 22.13 | 236,023 |
12 Feb 2024 | 22.85 | 22.85 | 22.20 | 22.42 | 22.42 | 233,231 |
09 Feb 2024 | 22.99 | 23.14 | 22.74 | 23.03 | 23.03 | 257,267 |
08 Feb 2024 | 23.46 | 23.46 | 22.83 | 23.08 | 23.08 | 210,106 |
07 Feb 2024 | 23.74 | 23.74 | 23.30 | 23.30 | 23.30 | 261,275 |
06 Feb 2024 | 23.25 | 23.62 | 22.95 | 23.39 | 23.39 | 419,277 |
05 Feb 2024 | 22.60 | 23.41 | 22.44 | 23.24 | 23.24 | 376,780 |
02 Feb 2024 | 22.53 | 22.91 | 22.47 | 22.85 | 22.85 | 519,752 |
01 Feb 2024 | 22.04 | 22.56 | 21.95 | 22.56 | 22.56 | 357,960 |
31 Jan 2024 | 22.22 | 22.22 | 21.88 | 22.14 | 22.14 | 261,759 |
30 Jan 2024 | 22.03 | 22.26 | 21.98 | 22.17 | 22.17 | 161,601 |
29 Jan 2024 | 22.10 | 22.15 | 21.86 | 21.94 | 21.94 | 143,805 |
25 Jan 2024 | 22.35 | 22.36 | 21.90 | 21.93 | 21.93 | 654,100 |
24 Jan 2024 | 22.30 | 22.32 | 21.91 | 22.29 | 22.29 | 173,180 |
23 Jan 2024 | 21.93 | 22.06 | 21.39 | 21.94 | 21.94 | 171,682 |
22 Jan 2024 | 21.52 | 21.71 | 21.36 | 21.55 | 21.55 | 184,661 |
19 Jan 2024 | 21.96 | 21.97 | 21.65 | 21.65 | 21.65 | 188,718 |
18 Jan 2024 | 21.52 | 21.86 | 21.47 | 21.75 | 21.75 | 248,941 |
17 Jan 2024 | 21.80 | 22.02 | 21.62 | 21.67 | 21.67 | 236,222 |
16 Jan 2024 | 21.70 | 22.03 | 21.62 | 21.90 | 21.90 | 227,008 |
15 Jan 2024 | 22.38 | 22.44 | 22.25 | 22.32 | 22.32 | 33,758 |
12 Jan 2024 | 22.14 | 22.40 | 22.08 | 22.36 | 22.36 | 137,841 |
11 Jan 2024 | 22.33 | 22.33 | 21.91 | 22.14 | 22.14 | 155,226 |
10 Jan 2024 | 22.40 | 22.40 | 22.03 | 22.09 | 22.09 | 195,850 |
09 Jan 2024 | 22.33 | 22.61 | 22.25 | 22.32 | 22.32 | 176,318 |
08 Jan 2024 | 22.31 | 22.32 | 21.99 | 22.10 | 22.10 | 155,078 |
05 Jan 2024 | 22.28 | 22.38 | 22.15 | 22.20 | 22.20 | 162,103 |
04 Jan 2024 | 21.92 | 22.37 | 21.71 | 22.19 | 22.19 | 265,326 |
03 Jan 2024 | 21.85 | 21.97 | 21.80 | 21.81 | 21.81 | 234,338 |
02 Jan 2024 | 21.80 | 22.17 | 21.74 | 22.05 | 22.05 | 110,835 |
29 Dec 2023 | 21.93 | 21.96 | 21.70 | 21.83 | 21.83 | 232,004 |
28 Dec 2023 | 22.00 | 22.06 | 21.80 | 22.04 | 22.04 | 277,786 |
27 Dec 2023 | 21.76 | 21.85 | 21.58 | 21.70 | 21.70 | 329,979 |
22 Dec 2023 | 21.80 | 21.91 | 21.70 | 21.75 | 21.75 | 182,096 |
21 Dec 2023 | 22.00 | 22.15 | 21.86 | 21.86 | 21.86 | 338,376 |
20 Dec 2023 | 22.53 | 22.53 | 21.99 | 21.99 | 21.99 | 264,490 |
19 Dec 2023 | 22.39 | 22.47 | 22.18 | 22.31 | 22.31 | 234,715 |
18 Dec 2023 | 22.20 | 22.34 | 22.11 | 22.17 | 22.17 | 200,891 |
15 Dec 2023 | 23.10 | 23.10 | 22.09 | 22.09 | 22.09 | 706,926 |
14 Dec 2023 | 22.59 | 23.05 | 22.46 | 22.92 | 22.92 | 411,925 |
13 Dec 2023 | 22.35 | 22.47 | 22.21 | 22.31 | 22.31 | 351,770 |
12 Dec 2023 | 22.09 | 22.24 | 21.92 | 22.22 | 22.22 | 266,130 |
11 Dec 2023 | 22.45 | 22.53 | 22.00 | 22.08 | 22.08 | 328,494 |
08 Dec 2023 | 21.92 | 22.39 | 21.82 | 22.34 | 22.34 | 177,058 |
07 Dec 2023 | 22.21 | 22.48 | 22.00 | 22.18 | 22.18 | 469,439 |
06 Dec 2023 | 21.66 | 22.28 | 21.45 | 22.20 | 22.20 | 471,848 |
05 Dec 2023 | 21.54 | 21.87 | 21.43 | 21.46 | 21.46 | 326,410 |
05 Dec 2023 | 0.167859 Dividend | |||||
04 Dec 2023 | 22.46 | 22.46 | 21.72 | 21.72 | 21.55 | 418,095 |
01 Dec 2023 | 21.97 | 22.29 | 21.92 | 22.22 | 22.05 | 371,779 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |