Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 23.79 | 24.10 | 23.75 | 23.92 | 23.92 | 27,200 |
17 Apr 2024 | 23.46 | 23.62 | 23.26 | 23.62 | 23.62 | 4,400 |
16 Apr 2024 | 24.59 | 24.91 | 24.59 | 24.79 | 24.79 | 23,400 |
15 Apr 2024 | 23.69 | 23.69 | 23.37 | 23.43 | 23.43 | 4,000 |
12 Apr 2024 | 23.64 | 23.96 | 23.64 | 23.94 | 23.94 | 5,300 |
11 Apr 2024 | 22.92 | 23.32 | 22.86 | 23.29 | 23.29 | 9,200 |
10 Apr 2024 | 21.69 | 21.70 | 21.28 | 21.33 | 21.33 | 4,700 |
09 Apr 2024 | 22.14 | 22.15 | 21.97 | 21.97 | 21.97 | 5,800 |
08 Apr 2024 | 21.61 | 21.84 | 21.61 | 21.77 | 21.77 | 1,100 |
05 Apr 2024 | 20.33 | 20.96 | 20.21 | 20.91 | 20.91 | 1,600 |
04 Apr 2024 | 20.05 | 20.07 | 19.98 | 19.98 | 19.98 | 1,900 |
03 Apr 2024 | 19.60 | 19.71 | 19.57 | 19.71 | 19.71 | 3,200 |
02 Apr 2024 | 20.10 | 20.20 | 20.09 | 20.20 | 20.20 | 1,300 |
01 Apr 2024 | 21.32 | 21.32 | 21.11 | 21.22 | 21.22 | 2,600 |
28 Mar 2024 | 21.23 | 21.25 | 21.09 | 21.25 | 21.25 | 3,900 |
27 Mar 2024 | 21.38 | 21.43 | 21.36 | 21.43 | 21.43 | 800 |
26 Mar 2024 | 21.80 | 21.80 | 21.29 | 21.54 | 21.54 | 3,000 |
25 Mar 2024 | 22.21 | 22.22 | 22.06 | 22.17 | 22.17 | 12,700 |
22 Mar 2024 | 20.96 | 21.14 | 20.90 | 20.97 | 20.97 | 2,000 |
21 Mar 2024 | 20.52 | 20.52 | 20.27 | 20.33 | 20.33 | 1,100 |
20 Mar 2024 | 20.81 | 21.08 | 20.76 | 20.80 | 20.80 | 16,200 |
19 Mar 2024 | 20.51 | 21.11 | 20.50 | 21.09 | 21.09 | 800 |
18 Mar 2024 | 21.18 | 21.28 | 20.98 | 21.13 | 21.13 | 3,500 |
15 Mar 2024 | 20.70 | 20.70 | 20.18 | 20.59 | 20.59 | 11,300 |
14 Mar 2024 | 19.43 | 20.36 | 19.43 | 20.26 | 20.26 | 29,300 |
13 Mar 2024 | 19.55 | 19.55 | 19.36 | 19.41 | 19.41 | 6,000 |
12 Mar 2024 | 19.25 | 19.85 | 19.25 | 19.76 | 19.76 | 2,600 |
11 Mar 2024 | 19.45 | 19.48 | 19.34 | 19.47 | 19.47 | 23,200 |
08 Mar 2024 | 20.35 | 20.39 | 20.28 | 20.28 | 20.28 | 2,900 |
07 Mar 2024 | 20.61 | 20.69 | 20.36 | 20.64 | 20.64 | 3,800 |
06 Mar 2024 | 20.95 | 20.95 | 20.29 | 20.32 | 20.32 | 6,000 |
05 Mar 2024 | 20.61 | 20.93 | 20.61 | 20.65 | 20.65 | 35,400 |
04 Mar 2024 | 18.98 | 19.72 | 18.98 | 19.62 | 19.62 | 10,700 |
01 Mar 2024 | 19.32 | 19.41 | 19.11 | 19.36 | 19.36 | 23,200 |
29 Feb 2024 | 19.21 | 19.37 | 19.09 | 19.30 | 19.30 | 11,400 |
28 Feb 2024 | 20.08 | 20.20 | 19.57 | 19.60 | 19.60 | 11,300 |
27 Feb 2024 | 18.75 | 19.27 | 18.75 | 19.18 | 19.18 | 7,500 |
26 Feb 2024 | 18.18 | 18.51 | 18.18 | 18.41 | 18.41 | 20,800 |
23 Feb 2024 | 17.73 | 18.00 | 17.64 | 17.96 | 17.96 | 30,000 |
22 Feb 2024 | 18.02 | 18.10 | 17.84 | 17.94 | 17.94 | 61,600 |
21 Feb 2024 | 18.50 | 18.65 | 18.36 | 18.58 | 18.58 | 57,200 |
20 Feb 2024 | 18.25 | 18.75 | 18.25 | 18.46 | 18.46 | 19,200 |
16 Feb 2024 | 19.13 | 19.46 | 19.13 | 19.40 | 19.40 | 16,300 |
15 Feb 2024 | 19.87 | 19.91 | 19.59 | 19.72 | 19.72 | 10,500 |
14 Feb 2024 | 19.06 | 19.16 | 18.92 | 19.10 | 19.10 | 5,300 |
13 Feb 2024 | 19.10 | 19.11 | 18.82 | 19.10 | 19.10 | 8,500 |
12 Feb 2024 | 19.35 | 19.42 | 19.24 | 19.38 | 19.38 | 10,500 |
09 Feb 2024 | 20.05 | 20.05 | 19.83 | 19.99 | 19.99 | 8,400 |
08 Feb 2024 | 20.74 | 20.78 | 20.55 | 20.65 | 20.65 | 30,700 |
07 Feb 2024 | 21.27 | 21.28 | 21.10 | 21.18 | 21.18 | 2,300 |
06 Feb 2024 | 21.55 | 21.58 | 21.46 | 21.53 | 21.53 | 3,800 |
05 Feb 2024 | 21.23 | 21.23 | 21.11 | 21.19 | 21.19 | 2,600 |
02 Feb 2024 | 21.90 | 21.90 | 21.65 | 21.65 | 21.65 | 800 |
01 Feb 2024 | 21.62 | 21.62 | 21.39 | 21.41 | 21.41 | 10,700 |
31 Jan 2024 | 21.93 | 22.00 | 21.90 | 21.90 | 21.90 | 2,600 |
30 Jan 2024 | 21.39 | 21.90 | 21.39 | 21.87 | 21.87 | 900 |
29 Jan 2024 | 21.35 | 21.35 | 21.00 | 21.20 | 21.20 | 4,900 |
26 Jan 2024 | 21.65 | 21.68 | 21.54 | 21.60 | 21.60 | 1,800 |
25 Jan 2024 | 21.75 | 21.75 | 21.71 | 21.75 | 21.75 | 2,600 |
24 Jan 2024 | 22.63 | 22.71 | 22.55 | 22.58 | 22.58 | 3,500 |
23 Jan 2024 | 21.44 | 21.72 | 21.44 | 21.69 | 21.69 | 7,100 |
22 Jan 2024 | 21.10 | 21.50 | 21.10 | 21.38 | 21.38 | 16,400 |
19 Jan 2024 | 21.92 | 21.96 | 21.81 | 21.89 | 21.89 | 4,000 |
18 Jan 2024 | 21.59 | 21.79 | 21.59 | 21.72 | 21.72 | 5,300 |
17 Jan 2024 | 21.82 | 21.87 | 21.57 | 21.87 | 21.87 | 7,900 |
16 Jan 2024 | 22.62 | 22.67 | 22.50 | 22.52 | 22.52 | 5,100 |
12 Jan 2024 | 22.76 | 22.91 | 22.54 | 22.79 | 22.79 | 36,100 |
11 Jan 2024 | 23.74 | 23.74 | 23.30 | 23.68 | 23.68 | 15,800 |
10 Jan 2024 | 24.21 | 24.34 | 23.98 | 24.33 | 24.33 | 12,100 |
09 Jan 2024 | 24.92 | 24.92 | 24.72 | 24.92 | 24.92 | 11,200 |
08 Jan 2024 | 25.23 | 25.24 | 24.77 | 24.83 | 24.83 | 20,000 |
05 Jan 2024 | 26.31 | 26.31 | 26.14 | 26.21 | 26.21 | 500 |
04 Jan 2024 | 26.13 | 26.19 | 26.09 | 26.14 | 26.14 | 2,600 |
03 Jan 2024 | 26.41 | 26.65 | 26.41 | 26.65 | 26.65 | 2,600 |
02 Jan 2024 | 26.30 | 26.30 | 25.76 | 26.16 | 26.16 | 23,900 |
29 Dec 2023 | 27.63 | 27.71 | 27.51 | 27.56 | 27.56 | 4,700 |
28 Dec 2023 | 27.49 | 27.60 | 27.47 | 27.49 | 27.49 | 15,400 |
27 Dec 2023 | 27.54 | 27.63 | 27.53 | 27.59 | 27.59 | 2,800 |
26 Dec 2023 | 27.13 | 27.14 | 27.04 | 27.05 | 27.05 | 3,600 |
22 Dec 2023 | 26.98 | 27.07 | 26.98 | 27.00 | 27.00 | 11,200 |
21 Dec 2023 | 26.67 | 26.81 | 26.48 | 26.72 | 26.72 | 28,200 |
20 Dec 2023 | 25.21 | 25.78 | 25.21 | 25.45 | 25.45 | 12,500 |
19 Dec 2023 | 24.42 | 24.43 | 24.40 | 24.43 | 24.43 | 4,200 |
18 Dec 2023 | 24.55 | 24.55 | 24.19 | 24.28 | 24.28 | 27,200 |
18 Dec 2023 | 1.563 Dividend | |||||
15 Dec 2023 | 24.95 | 25.25 | 24.89 | 25.09 | 23.53 | 5,000 |
14 Dec 2023 | 25.75 | 25.75 | 25.17 | 25.26 | 23.69 | 6,700 |
13 Dec 2023 | 25.48 | 25.82 | 25.44 | 25.82 | 24.21 | 2,400 |
12 Dec 2023 | 25.15 | 25.25 | 25.15 | 25.24 | 23.66 | 6,300 |
11 Dec 2023 | 24.65 | 24.97 | 24.65 | 24.86 | 23.31 | 11,800 |
08 Dec 2023 | 25.50 | 25.50 | 25.22 | 25.34 | 23.77 | 4,600 |
07 Dec 2023 | 25.70 | 25.99 | 25.70 | 25.94 | 24.33 | 500 |
06 Dec 2023 | 25.41 | 25.52 | 25.41 | 25.45 | 23.86 | 7,000 |
05 Dec 2023 | 25.71 | 25.73 | 25.40 | 25.52 | 23.93 | 6,300 |
04 Dec 2023 | 26.22 | 26.29 | 26.14 | 26.24 | 24.60 | 7,300 |
01 Dec 2023 | 27.10 | 27.13 | 26.98 | 27.07 | 25.38 | 3,200 |
30 Nov 2023 | 26.70 | 26.70 | 26.41 | 26.44 | 24.80 | 3,500 |
29 Nov 2023 | 27.25 | 27.25 | 26.68 | 26.76 | 25.09 | 6,600 |
28 Nov 2023 | 27.70 | 27.70 | 27.43 | 27.43 | 25.72 | 10,700 |
27 Nov 2023 | 27.75 | 27.83 | 27.48 | 27.56 | 25.84 | 7,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |