Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.81 | 24.35 | 23.17 | 23.63 | 23.63 | 2,725,300 |
25 Apr 2024 | 22.23 | 22.36 | 21.85 | 22.22 | 22.22 | 737,400 |
24 Apr 2024 | 22.60 | 23.03 | 22.15 | 22.58 | 22.58 | 1,920,300 |
23 Apr 2024 | 21.72 | 22.25 | 21.65 | 22.04 | 22.04 | 1,896,300 |
22 Apr 2024 | 20.63 | 21.25 | 20.63 | 21.21 | 21.21 | 546,200 |
19 Apr 2024 | 20.54 | 20.70 | 20.32 | 20.46 | 20.46 | 854,300 |
18 Apr 2024 | 20.74 | 21.11 | 20.63 | 20.88 | 20.88 | 975,700 |
17 Apr 2024 | 20.09 | 20.66 | 19.60 | 20.56 | 20.56 | 2,668,200 |
16 Apr 2024 | 19.72 | 19.86 | 18.81 | 19.02 | 19.02 | 3,277,500 |
15 Apr 2024 | 21.39 | 21.73 | 20.45 | 20.74 | 20.74 | 1,837,100 |
12 Apr 2024 | 21.85 | 22.25 | 20.94 | 21.17 | 21.17 | 1,871,100 |
11 Apr 2024 | 21.49 | 21.72 | 21.33 | 21.51 | 21.51 | 824,000 |
10 Apr 2024 | 21.18 | 21.86 | 21.00 | 21.30 | 21.30 | 1,441,300 |
09 Apr 2024 | 21.40 | 21.60 | 21.17 | 21.29 | 21.29 | 930,300 |
08 Apr 2024 | 21.13 | 21.41 | 21.05 | 21.25 | 21.25 | 741,600 |
05 Apr 2024 | 20.74 | 21.15 | 20.62 | 21.04 | 21.04 | 528,500 |
04 Apr 2024 | 21.35 | 21.47 | 20.76 | 20.76 | 20.76 | 571,000 |
03 Apr 2024 | 21.16 | 21.47 | 20.97 | 21.21 | 21.21 | 745,700 |
02 Apr 2024 | 21.11 | 21.54 | 20.96 | 21.49 | 21.49 | 1,451,200 |
01 Apr 2024 | 21.85 | 21.99 | 21.10 | 21.16 | 21.16 | 1,287,600 |
28 Mar 2024 | 20.40 | 20.83 | 20.36 | 20.50 | 20.50 | 784,800 |
27 Mar 2024 | 20.06 | 20.41 | 19.90 | 20.27 | 20.27 | 749,700 |
27 Mar 2024 | 0.29 Dividend | |||||
26 Mar 2024 | 20.56 | 21.03 | 20.10 | 20.19 | 19.90 | 1,621,900 |
25 Mar 2024 | 20.50 | 21.09 | 20.40 | 20.65 | 20.35 | 1,716,700 |
22 Mar 2024 | 20.93 | 21.43 | 20.43 | 20.83 | 20.53 | 1,441,700 |
21 Mar 2024 | 21.98 | 21.99 | 20.95 | 21.40 | 21.09 | 2,465,900 |
20 Mar 2024 | 21.37 | 21.65 | 20.72 | 21.20 | 20.90 | 1,956,200 |
19 Mar 2024 | 20.26 | 20.68 | 20.03 | 20.67 | 20.37 | 1,384,500 |
18 Mar 2024 | 20.20 | 20.53 | 20.07 | 20.40 | 20.11 | 1,933,600 |
15 Mar 2024 | 19.68 | 19.82 | 19.30 | 19.70 | 19.42 | 3,540,300 |
14 Mar 2024 | 19.35 | 19.81 | 19.05 | 19.70 | 19.42 | 2,345,900 |
13 Mar 2024 | 19.04 | 19.92 | 18.76 | 19.74 | 19.46 | 4,075,300 |
12 Mar 2024 | 19.28 | 19.75 | 17.40 | 18.22 | 17.96 | 6,594,100 |
11 Mar 2024 | 17.24 | 18.14 | 17.19 | 17.92 | 17.66 | 2,322,000 |
08 Mar 2024 | 16.95 | 17.13 | 16.67 | 17.06 | 16.81 | 1,327,600 |
07 Mar 2024 | 17.26 | 17.35 | 16.71 | 17.05 | 16.81 | 1,352,000 |
06 Mar 2024 | 18.18 | 18.26 | 17.52 | 17.63 | 17.38 | 1,533,000 |
05 Mar 2024 | 17.80 | 17.83 | 17.18 | 17.70 | 17.45 | 1,548,200 |
04 Mar 2024 | 18.94 | 18.99 | 18.07 | 18.27 | 18.01 | 1,260,800 |
01 Mar 2024 | 18.80 | 19.49 | 18.55 | 18.94 | 18.67 | 940,000 |
29 Feb 2024 | 18.65 | 18.96 | 18.32 | 18.33 | 18.07 | 1,007,000 |
28 Feb 2024 | 18.29 | 18.65 | 18.01 | 18.01 | 17.75 | 738,600 |
27 Feb 2024 | 18.91 | 18.99 | 18.52 | 18.77 | 18.50 | 1,222,000 |
26 Feb 2024 | 18.45 | 18.83 | 18.24 | 18.38 | 18.12 | 1,080,400 |
23 Feb 2024 | 19.53 | 19.70 | 18.65 | 18.91 | 18.64 | 1,430,000 |
22 Feb 2024 | 19.18 | 19.60 | 19.16 | 19.32 | 19.04 | 2,446,500 |
21 Feb 2024 | 18.67 | 18.94 | 18.29 | 18.59 | 18.32 | 1,790,900 |
20 Feb 2024 | 18.45 | 18.95 | 17.93 | 18.07 | 17.81 | 1,943,200 |
16 Feb 2024 | 17.47 | 18.29 | 17.47 | 17.96 | 17.70 | 2,280,300 |
15 Feb 2024 | 16.94 | 17.16 | 16.81 | 17.00 | 16.76 | 704,500 |
14 Feb 2024 | 16.55 | 16.91 | 16.55 | 16.86 | 16.62 | 407,800 |
13 Feb 2024 | 16.50 | 16.61 | 16.21 | 16.30 | 16.07 | 428,500 |
12 Feb 2024 | 16.60 | 17.08 | 16.60 | 16.84 | 16.60 | 560,300 |
09 Feb 2024 | 16.27 | 16.53 | 16.16 | 16.47 | 16.23 | 267,700 |
08 Feb 2024 | 16.16 | 16.50 | 16.14 | 16.36 | 16.13 | 719,400 |
07 Feb 2024 | 16.20 | 16.40 | 15.87 | 16.16 | 15.93 | 1,013,000 |
06 Feb 2024 | 16.84 | 17.04 | 16.31 | 16.72 | 16.48 | 1,322,400 |
05 Feb 2024 | 16.42 | 16.42 | 15.71 | 16.06 | 15.83 | 1,799,800 |
02 Feb 2024 | 16.51 | 16.59 | 16.22 | 16.35 | 16.12 | 1,043,700 |
01 Feb 2024 | 17.24 | 17.58 | 16.78 | 16.88 | 16.64 | 1,124,800 |
31 Jan 2024 | 16.91 | 17.56 | 16.49 | 16.96 | 16.72 | 2,258,200 |
30 Jan 2024 | 17.01 | 17.23 | 16.65 | 17.15 | 16.90 | 2,601,200 |
29 Jan 2024 | 19.59 | 19.60 | 17.27 | 17.66 | 17.41 | 3,671,200 |
26 Jan 2024 | 19.76 | 20.22 | 19.48 | 19.80 | 19.52 | 1,181,300 |
25 Jan 2024 | 20.25 | 20.68 | 20.16 | 20.29 | 20.00 | 733,100 |
24 Jan 2024 | 21.22 | 21.40 | 19.81 | 20.10 | 19.81 | 1,772,200 |
23 Jan 2024 | 21.18 | 21.74 | 20.58 | 20.94 | 20.64 | 1,582,400 |
22 Jan 2024 | 20.61 | 20.79 | 19.89 | 20.33 | 20.04 | 2,183,500 |
19 Jan 2024 | 21.56 | 21.88 | 20.21 | 21.18 | 20.88 | 2,458,100 |
18 Jan 2024 | 21.97 | 23.20 | 20.72 | 20.78 | 20.48 | 2,805,100 |
17 Jan 2024 | 21.52 | 21.75 | 20.75 | 21.00 | 20.70 | 2,018,600 |
16 Jan 2024 | 22.42 | 22.94 | 22.03 | 22.53 | 22.21 | 1,539,100 |
12 Jan 2024 | 21.81 | 22.51 | 21.79 | 22.49 | 22.17 | 1,090,400 |
11 Jan 2024 | 22.33 | 22.56 | 21.56 | 21.77 | 21.46 | 1,118,100 |
10 Jan 2024 | 21.79 | 22.11 | 21.21 | 21.96 | 21.64 | 1,623,700 |
09 Jan 2024 | 21.13 | 22.20 | 21.08 | 22.01 | 21.69 | 1,648,500 |
08 Jan 2024 | 21.07 | 21.38 | 20.81 | 21.07 | 20.77 | 1,467,500 |
05 Jan 2024 | 21.65 | 22.05 | 21.34 | 21.38 | 21.07 | 1,656,900 |
04 Jan 2024 | 21.21 | 22.65 | 21.21 | 21.89 | 21.58 | 3,909,700 |
03 Jan 2024 | 19.75 | 20.26 | 19.75 | 19.92 | 19.63 | 1,042,900 |
02 Jan 2024 | 19.88 | 20.11 | 19.28 | 19.84 | 19.56 | 1,500,600 |
29 Dec 2023 | 20.26 | 21.04 | 20.06 | 20.40 | 20.11 | 1,733,100 |
28 Dec 2023 | 20.18 | 21.43 | 20.14 | 20.24 | 19.95 | 1,933,700 |
27 Dec 2023 | 20.14 | 20.15 | 19.66 | 19.94 | 19.65 | 854,400 |
26 Dec 2023 | 19.76 | 20.12 | 19.65 | 19.87 | 19.58 | 665,400 |
22 Dec 2023 | 19.04 | 19.79 | 18.75 | 19.64 | 19.36 | 1,030,900 |
21 Dec 2023 | 19.11 | 19.64 | 19.05 | 19.60 | 19.32 | 783,600 |
20 Dec 2023 | 19.53 | 19.85 | 18.88 | 18.89 | 18.62 | 1,138,200 |
19 Dec 2023 | 19.40 | 19.94 | 19.37 | 19.85 | 19.56 | 1,820,800 |
18 Dec 2023 | 19.15 | 19.49 | 18.97 | 19.20 | 18.92 | 1,321,900 |
15 Dec 2023 | 18.61 | 20.14 | 18.61 | 19.14 | 18.87 | 3,350,200 |
14 Dec 2023 | 18.89 | 19.08 | 18.27 | 18.48 | 18.21 | 2,706,400 |
13 Dec 2023 | 19.19 | 19.36 | 18.55 | 19.03 | 18.76 | 1,537,700 |
12 Dec 2023 | 19.50 | 19.51 | 18.93 | 19.31 | 19.03 | 1,537,100 |
11 Dec 2023 | 19.73 | 20.00 | 19.29 | 19.44 | 19.16 | 2,544,600 |
08 Dec 2023 | 20.39 | 20.50 | 19.00 | 19.55 | 19.27 | 3,598,400 |
07 Dec 2023 | 20.95 | 21.38 | 20.73 | 21.00 | 20.70 | 1,841,400 |
06 Dec 2023 | 21.22 | 21.84 | 21.05 | 21.13 | 20.83 | 2,837,000 |
05 Dec 2023 | 20.16 | 21.85 | 20.13 | 20.70 | 20.40 | 2,750,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |