Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 22.39 | 22.42 | 22.09 | 22.35 | 22.35 | 25,700 |
26 Apr 2024 | 21.51 | 22.12 | 21.50 | 21.95 | 21.95 | 64,400 |
25 Apr 2024 | 20.40 | 21.00 | 20.28 | 20.94 | 20.94 | 20,200 |
24 Apr 2024 | 21.90 | 21.90 | 21.10 | 21.38 | 21.38 | 24,700 |
23 Apr 2024 | 20.92 | 21.51 | 20.77 | 21.41 | 21.41 | 24,800 |
22 Apr 2024 | 20.50 | 20.82 | 20.16 | 20.68 | 20.68 | 9,300 |
19 Apr 2024 | 20.60 | 20.80 | 19.93 | 20.14 | 20.14 | 26,200 |
18 Apr 2024 | 20.93 | 21.29 | 20.67 | 20.82 | 20.82 | 17,000 |
17 Apr 2024 | 21.15 | 21.19 | 20.56 | 20.73 | 20.73 | 16,300 |
16 Apr 2024 | 21.29 | 21.31 | 20.80 | 21.19 | 21.19 | 13,100 |
15 Apr 2024 | 22.46 | 22.50 | 21.25 | 21.31 | 21.31 | 80,400 |
12 Apr 2024 | 22.55 | 22.68 | 21.99 | 22.15 | 22.15 | 33,500 |
11 Apr 2024 | 23.01 | 23.48 | 22.90 | 23.35 | 23.35 | 6,400 |
10 Apr 2024 | 22.90 | 23.08 | 22.72 | 22.88 | 22.88 | 20,200 |
09 Apr 2024 | 23.53 | 23.60 | 23.17 | 23.57 | 23.57 | 13,400 |
08 Apr 2024 | 23.25 | 23.38 | 23.14 | 23.33 | 23.33 | 19,800 |
05 Apr 2024 | 22.78 | 23.31 | 22.68 | 23.10 | 23.10 | 16,700 |
04 Apr 2024 | 24.18 | 24.18 | 22.90 | 23.08 | 23.08 | 28,500 |
03 Apr 2024 | 23.55 | 23.98 | 23.25 | 23.84 | 23.84 | 32,500 |
02 Apr 2024 | 23.78 | 23.79 | 23.40 | 23.76 | 23.76 | 44,000 |
01 Apr 2024 | 25.13 | 25.26 | 24.41 | 24.71 | 24.71 | 25,900 |
28 Mar 2024 | 24.78 | 25.11 | 24.78 | 24.95 | 24.95 | 27,000 |
27 Mar 2024 | 25.30 | 25.30 | 24.42 | 24.84 | 24.84 | 37,700 |
26 Mar 2024 | 25.38 | 25.52 | 25.12 | 25.12 | 25.12 | 16,700 |
25 Mar 2024 | 25.12 | 25.33 | 24.90 | 25.15 | 25.15 | 25,900 |
22 Mar 2024 | 25.54 | 25.62 | 25.22 | 25.44 | 25.44 | 29,600 |
21 Mar 2024 | 26.00 | 26.08 | 25.56 | 25.57 | 25.57 | 58,700 |
20 Mar 2024 | 25.10 | 25.77 | 24.89 | 25.64 | 25.64 | 36,600 |
19 Mar 2024 | 24.73 | 25.16 | 24.25 | 25.04 | 25.04 | 33,100 |
19 Mar 2024 | 0.067 Dividend | |||||
18 Mar 2024 | 25.45 | 25.68 | 25.07 | 25.13 | 25.06 | 34,000 |
15 Mar 2024 | 24.49 | 24.99 | 24.49 | 24.78 | 24.71 | 37,300 |
14 Mar 2024 | 25.43 | 25.43 | 24.30 | 24.62 | 24.55 | 62,600 |
13 Mar 2024 | 25.91 | 25.91 | 25.33 | 25.53 | 25.46 | 38,900 |
12 Mar 2024 | 25.15 | 25.88 | 24.72 | 25.81 | 25.74 | 57,100 |
11 Mar 2024 | 25.35 | 25.60 | 25.03 | 25.14 | 25.07 | 97,100 |
08 Mar 2024 | 27.35 | 27.99 | 25.82 | 26.04 | 25.97 | 133,700 |
07 Mar 2024 | 26.65 | 26.90 | 26.29 | 26.86 | 26.79 | 127,800 |
06 Mar 2024 | 25.86 | 26.30 | 25.50 | 26.01 | 25.94 | 78,800 |
05 Mar 2024 | 25.28 | 25.54 | 24.67 | 25.02 | 24.95 | 69,100 |
04 Mar 2024 | 25.62 | 25.84 | 25.28 | 25.37 | 25.30 | 112,400 |
01 Mar 2024 | 24.74 | 25.11 | 24.17 | 25.05 | 24.98 | 76,800 |
29 Feb 2024 | 24.10 | 24.40 | 23.90 | 24.18 | 24.12 | 40,500 |
28 Feb 2024 | 23.87 | 24.04 | 23.40 | 23.67 | 23.61 | 27,900 |
27 Feb 2024 | 24.49 | 24.49 | 23.94 | 24.18 | 24.12 | 35,900 |
26 Feb 2024 | 24.29 | 24.29 | 23.77 | 23.93 | 23.87 | 86,900 |
23 Feb 2024 | 23.87 | 24.20 | 23.31 | 23.61 | 23.55 | 37,300 |
22 Feb 2024 | 23.08 | 23.64 | 23.08 | 23.59 | 23.53 | 76,700 |
21 Feb 2024 | 21.95 | 21.95 | 21.34 | 21.61 | 21.55 | 31,500 |
20 Feb 2024 | 22.47 | 22.49 | 21.84 | 22.25 | 22.19 | 52,400 |
16 Feb 2024 | 23.00 | 23.00 | 22.27 | 22.47 | 22.41 | 25,600 |
15 Feb 2024 | 22.84 | 22.86 | 22.52 | 22.70 | 22.64 | 51,400 |
14 Feb 2024 | 22.16 | 22.40 | 21.83 | 22.40 | 22.34 | 43,500 |
13 Feb 2024 | 21.27 | 21.92 | 20.74 | 21.39 | 21.33 | 42,100 |
12 Feb 2024 | 22.57 | 22.97 | 22.38 | 22.50 | 22.44 | 56,400 |
09 Feb 2024 | 21.71 | 22.45 | 21.71 | 22.38 | 22.32 | 63,100 |
08 Feb 2024 | 21.70 | 21.70 | 21.48 | 21.61 | 21.55 | 21,400 |
07 Feb 2024 | 21.47 | 21.57 | 21.17 | 21.57 | 21.51 | 20,500 |
06 Feb 2024 | 21.32 | 21.32 | 20.82 | 21.18 | 21.12 | 28,100 |
05 Feb 2024 | 21.60 | 21.65 | 21.07 | 21.61 | 21.55 | 40,700 |
02 Feb 2024 | 21.29 | 21.70 | 21.00 | 21.68 | 21.62 | 34,400 |
01 Feb 2024 | 21.03 | 21.34 | 20.79 | 21.34 | 21.28 | 68,200 |
31 Jan 2024 | 21.11 | 21.18 | 20.47 | 20.55 | 20.49 | 53,800 |
30 Jan 2024 | 21.92 | 21.92 | 21.43 | 21.48 | 21.42 | 35,100 |
29 Jan 2024 | 21.38 | 21.93 | 21.07 | 21.89 | 21.84 | 42,500 |
26 Jan 2024 | 21.29 | 21.58 | 21.29 | 21.43 | 21.37 | 20,900 |
25 Jan 2024 | 21.21 | 21.45 | 21.02 | 21.18 | 21.12 | 23,700 |
24 Jan 2024 | 21.76 | 21.76 | 20.80 | 21.04 | 20.98 | 108,000 |
23 Jan 2024 | 21.63 | 21.63 | 21.04 | 21.34 | 21.28 | 101,700 |
22 Jan 2024 | 21.28 | 21.67 | 21.22 | 21.40 | 21.34 | 115,400 |
19 Jan 2024 | 20.56 | 20.80 | 20.09 | 20.74 | 20.68 | 36,200 |
18 Jan 2024 | 20.30 | 20.47 | 19.95 | 20.34 | 20.29 | 45,700 |
17 Jan 2024 | 20.17 | 20.17 | 19.50 | 19.93 | 19.88 | 70,800 |
16 Jan 2024 | 20.87 | 20.87 | 20.46 | 20.58 | 20.53 | 63,000 |
12 Jan 2024 | 21.02 | 21.37 | 20.79 | 20.96 | 20.90 | 88,800 |
11 Jan 2024 | 20.54 | 20.93 | 20.29 | 20.74 | 20.68 | 49,700 |
10 Jan 2024 | 20.01 | 20.53 | 20.01 | 20.47 | 20.42 | 76,000 |
09 Jan 2024 | 19.42 | 19.70 | 19.12 | 19.48 | 19.43 | 99,100 |
08 Jan 2024 | 18.52 | 19.47 | 18.52 | 19.45 | 19.40 | 88,100 |
05 Jan 2024 | 18.34 | 18.51 | 18.13 | 18.27 | 18.22 | 20,700 |
04 Jan 2024 | 18.26 | 18.59 | 18.16 | 18.30 | 18.25 | 19,400 |
03 Jan 2024 | 19.09 | 19.09 | 18.34 | 18.44 | 18.39 | 70,600 |
02 Jan 2024 | 20.19 | 20.19 | 19.37 | 19.55 | 19.50 | 35,500 |
29 Dec 2023 | 20.90 | 21.02 | 20.48 | 20.60 | 20.55 | 44,000 |
28 Dec 2023 | 21.07 | 21.15 | 20.91 | 21.00 | 20.94 | 25,000 |
27 Dec 2023 | 21.09 | 21.10 | 20.70 | 20.86 | 20.80 | 28,800 |
26 Dec 2023 | 20.85 | 20.88 | 20.65 | 20.85 | 20.79 | 35,100 |
22 Dec 2023 | 20.99 | 20.99 | 20.34 | 20.55 | 20.50 | 29,400 |
21 Dec 2023 | 20.42 | 20.64 | 20.22 | 20.62 | 20.57 | 85,500 |
21 Dec 2023 | 0.061 Dividend | |||||
20 Dec 2023 | 20.99 | 20.99 | 19.88 | 19.88 | 19.77 | 75,800 |
19 Dec 2023 | 20.54 | 20.92 | 20.54 | 20.88 | 20.76 | 21,300 |
18 Dec 2023 | 20.46 | 20.53 | 20.11 | 20.47 | 20.35 | 77,800 |
15 Dec 2023 | 20.30 | 20.69 | 20.25 | 20.38 | 20.26 | 58,400 |
14 Dec 2023 | 19.80 | 20.13 | 19.58 | 19.99 | 19.88 | 96,500 |
13 Dec 2023 | 18.77 | 19.30 | 18.36 | 19.25 | 19.14 | 60,700 |
12 Dec 2023 | 18.42 | 18.68 | 18.30 | 18.64 | 18.53 | 35,700 |
11 Dec 2023 | 18.37 | 18.52 | 18.30 | 18.52 | 18.41 | 35,100 |
08 Dec 2023 | 18.12 | 18.37 | 17.98 | 18.37 | 18.26 | 17,600 |
07 Dec 2023 | 17.82 | 18.06 | 17.68 | 18.05 | 17.95 | 13,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |