Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.35 | 24.20 | 23.35 | 24.05 | 24.05 | 21,854 |
25 Apr 2024 | 23.70 | 23.85 | 22.95 | 23.35 | 23.35 | 54,475 |
24 Apr 2024 | 23.95 | 23.95 | 23.65 | 23.90 | 23.90 | 3,045 |
23 Apr 2024 | 23.50 | 24.00 | 23.30 | 23.90 | 23.90 | 65,522 |
22 Apr 2024 | 22.95 | 23.70 | 22.95 | 23.50 | 23.50 | 24,260 |
19 Apr 2024 | 21.70 | 23.05 | 21.55 | 22.85 | 22.85 | 67,926 |
18 Apr 2024 | 22.25 | 22.25 | 21.25 | 22.00 | 22.00 | 15,223 |
17 Apr 2024 | 22.05 | 22.15 | 21.60 | 22.00 | 22.00 | 19,832 |
16 Apr 2024 | 22.30 | 22.30 | 21.95 | 22.15 | 22.15 | 8,133 |
15 Apr 2024 | 22.70 | 22.75 | 22.30 | 22.55 | 22.55 | 5,915 |
12 Apr 2024 | 22.40 | 22.95 | 22.40 | 22.60 | 22.60 | 6,106 |
11 Apr 2024 | 22.90 | 22.90 | 22.35 | 22.35 | 22.35 | 4,068 |
10 Apr 2024 | 22.80 | 22.95 | 22.50 | 22.50 | 22.50 | 9,372 |
09 Apr 2024 | 22.60 | 22.95 | 22.10 | 22.95 | 22.95 | 14,524 |
08 Apr 2024 | 22.40 | 22.60 | 21.80 | 22.05 | 22.05 | 13,651 |
05 Apr 2024 | 22.60 | 22.95 | 22.35 | 22.40 | 22.40 | 17,825 |
05 Apr 2024 | 0.47 Dividend | |||||
04 Apr 2024 | 22.05 | 23.20 | 22.05 | 22.95 | 22.48 | 17,035 |
03 Apr 2024 | 22.10 | 22.50 | 21.75 | 22.35 | 21.89 | 7,828 |
02 Apr 2024 | 21.35 | 22.15 | 21.20 | 22.15 | 21.70 | 44,339 |
28 Mar 2024 | 21.30 | 21.40 | 21.20 | 21.40 | 20.96 | 9,553 |
27 Mar 2024 | 21.60 | 21.60 | 21.20 | 21.30 | 20.86 | 8,020 |
26 Mar 2024 | 21.60 | 21.80 | 21.20 | 21.60 | 21.16 | 14,656 |
25 Mar 2024 | 21.70 | 21.70 | 21.10 | 21.50 | 21.06 | 6,074 |
22 Mar 2024 | 21.30 | 21.50 | 21.20 | 21.40 | 20.96 | 9,313 |
21 Mar 2024 | 21.40 | 21.60 | 21.20 | 21.30 | 20.86 | 13,737 |
20 Mar 2024 | 21.30 | 21.30 | 21.10 | 21.20 | 20.77 | 19,277 |
19 Mar 2024 | 21.90 | 21.90 | 21.20 | 21.30 | 20.86 | 7,725 |
18 Mar 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 21.35 | 3,208 |
15 Mar 2024 | 21.70 | 22.10 | 21.50 | 22.00 | 21.55 | 18,897 |
14 Mar 2024 | 21.20 | 22.00 | 21.20 | 21.70 | 21.26 | 17,941 |
13 Mar 2024 | 22.20 | 22.20 | 21.10 | 21.10 | 20.67 | 10,240 |
12 Mar 2024 | 21.90 | 22.00 | 21.40 | 21.70 | 21.26 | 9,765 |
11 Mar 2024 | 21.90 | 22.10 | 21.70 | 21.80 | 21.35 | 8,379 |
08 Mar 2024 | 22.30 | 22.30 | 21.80 | 22.30 | 21.84 | 5,426 |
07 Mar 2024 | 21.80 | 22.20 | 21.70 | 22.20 | 21.75 | 4,291 |
06 Mar 2024 | 22.00 | 22.00 | 21.70 | 21.80 | 21.35 | 9,879 |
05 Mar 2024 | 22.20 | 22.30 | 21.90 | 21.90 | 21.45 | 40,340 |
04 Mar 2024 | 22.50 | 22.50 | 22.20 | 22.30 | 21.84 | 9,945 |
01 Mar 2024 | 22.70 | 22.90 | 22.30 | 22.50 | 22.04 | 14,107 |
29 Feb 2024 | 23.20 | 23.30 | 22.60 | 22.70 | 22.24 | 7,680 |
28 Feb 2024 | 23.50 | 23.50 | 23.10 | 23.20 | 22.72 | 46,615 |
27 Feb 2024 | 23.40 | 23.60 | 23.30 | 23.30 | 22.82 | 4,575 |
26 Feb 2024 | 23.10 | 23.80 | 22.70 | 23.40 | 22.92 | 19,835 |
23 Feb 2024 | 23.50 | 23.50 | 23.00 | 23.10 | 22.63 | 5,800 |
22 Feb 2024 | 23.20 | 23.60 | 23.20 | 23.50 | 23.02 | 6,793 |
21 Feb 2024 | 23.10 | 23.50 | 22.90 | 23.20 | 22.72 | 9,587 |
20 Feb 2024 | 23.20 | 23.50 | 22.40 | 23.20 | 22.72 | 105,380 |
19 Feb 2024 | 23.00 | 23.00 | 22.30 | 22.30 | 21.84 | 7,116 |
16 Feb 2024 | 23.00 | 23.20 | 22.70 | 22.90 | 22.43 | 22,017 |
15 Feb 2024 | 23.20 | 23.40 | 22.80 | 22.90 | 22.43 | 5,331 |
14 Feb 2024 | 23.10 | 23.20 | 22.60 | 23.20 | 22.72 | 31,616 |
13 Feb 2024 | 23.10 | 23.30 | 22.80 | 22.90 | 22.43 | 10,557 |
12 Feb 2024 | 23.20 | 23.30 | 22.90 | 23.30 | 22.82 | 4,111 |
09 Feb 2024 | 23.10 | 23.20 | 22.80 | 23.10 | 22.63 | 13,168 |
08 Feb 2024 | 22.30 | 23.10 | 22.20 | 23.10 | 22.63 | 13,642 |
07 Feb 2024 | 22.40 | 22.50 | 22.10 | 22.20 | 21.75 | 31,091 |
06 Feb 2024 | 22.30 | 22.70 | 21.90 | 22.40 | 21.94 | 25,242 |
05 Feb 2024 | 22.70 | 22.80 | 22.20 | 22.30 | 21.84 | 13,283 |
02 Feb 2024 | 22.60 | 22.90 | 22.50 | 22.60 | 22.14 | 9,506 |
01 Feb 2024 | 22.40 | 22.60 | 22.10 | 22.60 | 22.14 | 23,133 |
31 Jan 2024 | 22.10 | 22.40 | 22.00 | 22.40 | 21.94 | 7,568 |
30 Jan 2024 | 21.90 | 22.60 | 21.80 | 22.30 | 21.84 | 19,544 |
29 Jan 2024 | 21.90 | 22.00 | 21.80 | 21.90 | 21.45 | 6,601 |
26 Jan 2024 | 21.50 | 21.90 | 21.40 | 21.90 | 21.45 | 5,236 |
25 Jan 2024 | 21.60 | 21.70 | 21.40 | 21.50 | 21.06 | 5,783 |
24 Jan 2024 | 21.70 | 21.70 | 21.40 | 21.60 | 21.16 | 8,436 |
23 Jan 2024 | 21.50 | 21.60 | 21.30 | 21.50 | 21.06 | 9,379 |
22 Jan 2024 | 21.10 | 21.50 | 21.00 | 21.40 | 20.96 | 6,658 |
19 Jan 2024 | 21.30 | 21.30 | 20.90 | 21.10 | 20.67 | 5,238 |
18 Jan 2024 | 21.00 | 21.40 | 20.90 | 21.20 | 20.77 | 5,185 |
17 Jan 2024 | 21.40 | 21.40 | 20.70 | 20.80 | 20.37 | 9,397 |
16 Jan 2024 | 21.20 | 21.40 | 20.80 | 21.40 | 20.96 | 18,162 |
15 Jan 2024 | 21.10 | 21.30 | 20.30 | 21.20 | 20.77 | 39,729 |
12 Jan 2024 | 21.10 | 21.30 | 20.70 | 21.00 | 20.57 | 93,861 |
11 Jan 2024 | 21.30 | 21.40 | 20.90 | 21.00 | 20.57 | 42,230 |
10 Jan 2024 | 22.00 | 22.00 | 20.90 | 21.20 | 20.77 | 98,492 |
09 Jan 2024 | 21.70 | 21.90 | 21.50 | 21.90 | 21.45 | 14,255 |
08 Jan 2024 | 21.60 | 21.70 | 21.00 | 21.70 | 21.26 | 9,121 |
05 Jan 2024 | 21.60 | 21.60 | 21.20 | 21.40 | 20.96 | 11,928 |
04 Jan 2024 | 21.60 | 21.70 | 21.40 | 21.60 | 21.16 | 21,757 |
03 Jan 2024 | 22.00 | 22.00 | 21.40 | 21.50 | 21.06 | 12,909 |
02 Jan 2024 | 22.50 | 22.60 | 21.80 | 22.00 | 21.55 | 12,422 |
29 Dec 2023 | 22.10 | 22.60 | 22.10 | 22.50 | 22.04 | 6,790 |
28 Dec 2023 | 22.90 | 23.00 | 22.40 | 22.40 | 21.94 | 7,846 |
27 Dec 2023 | 22.10 | 23.00 | 22.00 | 22.90 | 22.43 | 19,087 |
22 Dec 2023 | 22.00 | 22.20 | 21.90 | 22.10 | 21.65 | 14,281 |
21 Dec 2023 | 21.90 | 22.00 | 21.70 | 22.00 | 21.55 | 9,229 |
20 Dec 2023 | 22.40 | 22.50 | 21.70 | 21.70 | 21.26 | 19,737 |
19 Dec 2023 | 22.00 | 22.30 | 22.00 | 22.30 | 21.84 | 17,661 |
18 Dec 2023 | 21.80 | 22.10 | 21.70 | 21.80 | 21.35 | 9,923 |
15 Dec 2023 | 22.10 | 22.10 | 21.50 | 21.90 | 21.45 | 35,715 |
14 Dec 2023 | 22.50 | 22.50 | 21.70 | 22.00 | 21.55 | 24,085 |
13 Dec 2023 | 22.80 | 23.00 | 22.00 | 22.00 | 21.55 | 40,814 |
12 Dec 2023 | 23.20 | 23.50 | 22.60 | 22.60 | 22.14 | 16,828 |
11 Dec 2023 | 22.90 | 23.30 | 22.90 | 23.00 | 22.53 | 27,062 |
08 Dec 2023 | 22.90 | 23.70 | 22.90 | 22.90 | 22.43 | 27,495 |
07 Dec 2023 | 22.90 | 23.00 | 22.80 | 22.90 | 22.43 | 19,765 |
05 Dec 2023 | 23.20 | 23.20 | 22.80 | 22.80 | 22.33 | 10,036 |
04 Dec 2023 | 23.00 | 23.70 | 22.90 | 23.20 | 22.72 | 11,011 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |