Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.90 | 23.90 | 23.78 | 23.86 | 23.86 | 59,754 |
02 May 2024 | 23.60 | 23.87 | 23.56 | 23.83 | 23.83 | 88,900 |
01 May 2024 | 23.28 | 23.63 | 23.28 | 23.60 | 23.60 | 60,900 |
30 Apr 2024 | 23.29 | 23.36 | 23.06 | 23.36 | 23.36 | 377,000 |
29 Apr 2024 | 23.20 | 23.30 | 23.06 | 23.18 | 23.18 | 79,400 |
26 Apr 2024 | 23.16 | 23.28 | 23.16 | 23.23 | 23.23 | 63,900 |
25 Apr 2024 | 23.17 | 23.32 | 23.08 | 23.22 | 23.22 | 130,900 |
24 Apr 2024 | 23.16 | 23.41 | 23.16 | 23.28 | 23.28 | 40,200 |
23 Apr 2024 | 23.23 | 23.37 | 23.20 | 23.24 | 23.24 | 24,600 |
22 Apr 2024 | 23.40 | 23.40 | 23.21 | 23.22 | 23.22 | 50,400 |
19 Apr 2024 | 23.31 | 23.32 | 23.27 | 23.31 | 23.31 | 19,700 |
18 Apr 2024 | 23.36 | 23.40 | 23.27 | 23.31 | 23.31 | 44,800 |
17 Apr 2024 | 23.48 | 23.49 | 23.37 | 23.47 | 23.47 | 79,600 |
16 Apr 2024 | 23.32 | 23.49 | 23.30 | 23.46 | 23.46 | 40,200 |
15 Apr 2024 | 23.48 | 23.52 | 23.25 | 23.40 | 23.40 | 108,600 |
12 Apr 2024 | 23.42 | 23.51 | 23.39 | 23.39 | 23.39 | 33,400 |
11 Apr 2024 | 23.44 | 23.44 | 23.37 | 23.40 | 23.40 | 48,400 |
10 Apr 2024 | 23.40 | 23.48 | 23.35 | 23.37 | 23.37 | 59,200 |
09 Apr 2024 | 23.45 | 23.55 | 23.45 | 23.53 | 23.53 | 62,900 |
08 Apr 2024 | 23.33 | 23.50 | 23.32 | 23.47 | 23.47 | 18,400 |
05 Apr 2024 | 23.50 | 23.58 | 23.31 | 23.31 | 23.31 | 41,300 |
04 Apr 2024 | 23.48 | 23.57 | 23.47 | 23.53 | 23.53 | 28,400 |
03 Apr 2024 | 23.22 | 23.51 | 23.22 | 23.46 | 23.46 | 75,800 |
02 Apr 2024 | 23.25 | 23.35 | 23.15 | 23.28 | 23.28 | 90,300 |
01 Apr 2024 | 23.14 | 23.35 | 23.14 | 23.25 | 23.25 | 73,600 |
28 Mar 2024 | 23.47 | 23.55 | 22.91 | 22.96 | 22.96 | 162,700 |
28 Mar 2024 | 0.383 Dividend | |||||
27 Mar 2024 | 23.80 | 23.87 | 23.73 | 23.80 | 23.42 | 43,800 |
26 Mar 2024 | 23.80 | 23.85 | 23.75 | 23.82 | 23.44 | 39,600 |
25 Mar 2024 | 23.75 | 23.78 | 23.68 | 23.77 | 23.39 | 22,900 |
22 Mar 2024 | 23.74 | 23.79 | 23.70 | 23.78 | 23.40 | 13,800 |
21 Mar 2024 | 23.67 | 23.82 | 23.63 | 23.76 | 23.38 | 57,000 |
20 Mar 2024 | 23.71 | 23.71 | 23.59 | 23.65 | 23.27 | 53,200 |
19 Mar 2024 | 23.68 | 23.75 | 23.64 | 23.64 | 23.26 | 81,800 |
18 Mar 2024 | 23.59 | 23.70 | 23.54 | 23.70 | 23.32 | 35,800 |
15 Mar 2024 | 23.56 | 23.61 | 23.50 | 23.61 | 23.23 | 71,500 |
14 Mar 2024 | 23.50 | 23.65 | 23.45 | 23.65 | 23.27 | 63,800 |
13 Mar 2024 | 23.50 | 23.55 | 23.45 | 23.50 | 23.12 | 70,700 |
12 Mar 2024 | 23.45 | 23.55 | 23.45 | 23.52 | 23.14 | 36,000 |
11 Mar 2024 | 23.42 | 23.55 | 23.30 | 23.48 | 23.10 | 15,500 |
08 Mar 2024 | 23.42 | 23.52 | 23.34 | 23.46 | 23.08 | 37,700 |
07 Mar 2024 | 23.51 | 23.51 | 23.40 | 23.47 | 23.09 | 27,700 |
06 Mar 2024 | 23.38 | 23.48 | 23.25 | 23.44 | 23.06 | 29,100 |
05 Mar 2024 | 23.40 | 23.49 | 23.30 | 23.41 | 23.03 | 40,900 |
04 Mar 2024 | 23.50 | 23.52 | 23.32 | 23.49 | 23.11 | 62,800 |
01 Mar 2024 | 23.50 | 23.58 | 23.47 | 23.50 | 23.12 | 22,000 |
29 Feb 2024 | 23.64 | 23.75 | 23.51 | 23.51 | 23.13 | 93,500 |
28 Feb 2024 | 23.64 | 23.70 | 23.60 | 23.67 | 23.29 | 29,000 |
27 Feb 2024 | 23.60 | 23.72 | 23.58 | 23.70 | 23.32 | 26,500 |
26 Feb 2024 | 23.73 | 23.73 | 23.55 | 23.64 | 23.26 | 15,800 |
23 Feb 2024 | 23.44 | 23.72 | 23.40 | 23.68 | 23.30 | 41,700 |
22 Feb 2024 | 23.25 | 23.43 | 23.20 | 23.41 | 23.03 | 36,000 |
21 Feb 2024 | 23.43 | 23.45 | 23.20 | 23.22 | 22.85 | 20,000 |
20 Feb 2024 | 23.25 | 23.46 | 23.20 | 23.46 | 23.08 | 29,600 |
16 Feb 2024 | 23.24 | 23.36 | 23.12 | 23.36 | 22.98 | 30,900 |
15 Feb 2024 | 23.15 | 23.37 | 23.06 | 23.29 | 22.92 | 41,700 |
14 Feb 2024 | 23.24 | 23.24 | 23.12 | 23.20 | 22.83 | 21,200 |
13 Feb 2024 | 23.19 | 23.40 | 23.09 | 23.29 | 22.92 | 25,800 |
12 Feb 2024 | 23.47 | 23.53 | 23.34 | 23.45 | 23.07 | 54,800 |
09 Feb 2024 | 23.21 | 23.41 | 23.19 | 23.38 | 23.00 | 49,800 |
08 Feb 2024 | 23.09 | 23.24 | 23.03 | 23.21 | 22.84 | 29,600 |
07 Feb 2024 | 23.20 | 23.20 | 23.09 | 23.09 | 22.72 | 29,500 |
06 Feb 2024 | 23.09 | 23.22 | 23.09 | 23.19 | 22.82 | 37,100 |
05 Feb 2024 | 23.23 | 23.24 | 23.09 | 23.09 | 22.72 | 31,300 |
02 Feb 2024 | 23.24 | 23.33 | 23.17 | 23.25 | 22.88 | 32,800 |
01 Feb 2024 | 23.14 | 23.42 | 23.09 | 23.31 | 22.93 | 56,600 |
31 Jan 2024 | 23.05 | 23.22 | 23.04 | 23.09 | 22.72 | 32,100 |
30 Jan 2024 | 22.92 | 23.11 | 22.92 | 23.11 | 22.74 | 31,100 |
29 Jan 2024 | 23.06 | 23.06 | 22.85 | 23.00 | 22.63 | 56,100 |
26 Jan 2024 | 23.02 | 23.06 | 22.90 | 23.06 | 22.69 | 24,300 |
25 Jan 2024 | 22.85 | 23.08 | 22.85 | 22.98 | 22.61 | 77,400 |
24 Jan 2024 | 22.84 | 22.95 | 22.81 | 22.88 | 22.51 | 18,900 |
23 Jan 2024 | 22.82 | 22.91 | 22.65 | 22.87 | 22.50 | 14,600 |
22 Jan 2024 | 22.75 | 22.87 | 22.67 | 22.86 | 22.49 | 42,700 |
19 Jan 2024 | 22.50 | 22.83 | 22.43 | 22.83 | 22.46 | 21,000 |
18 Jan 2024 | 22.70 | 22.76 | 22.31 | 22.65 | 22.29 | 101,100 |
17 Jan 2024 | 22.56 | 22.79 | 22.56 | 22.70 | 22.33 | 99,600 |
16 Jan 2024 | 22.75 | 22.75 | 22.53 | 22.69 | 22.32 | 19,500 |
12 Jan 2024 | 22.40 | 22.74 | 22.40 | 22.69 | 22.32 | 14,800 |
11 Jan 2024 | 22.45 | 22.62 | 22.41 | 22.51 | 22.15 | 39,900 |
10 Jan 2024 | 22.39 | 22.49 | 22.37 | 22.47 | 22.11 | 24,200 |
09 Jan 2024 | 22.35 | 22.38 | 22.16 | 22.38 | 22.02 | 30,900 |
08 Jan 2024 | 22.07 | 22.32 | 22.01 | 22.32 | 21.96 | 32,800 |
05 Jan 2024 | 22.07 | 22.07 | 21.88 | 22.06 | 21.70 | 38,600 |
04 Jan 2024 | 21.90 | 21.98 | 21.75 | 21.95 | 21.60 | 10,200 |
03 Jan 2024 | 21.80 | 21.89 | 21.61 | 21.82 | 21.47 | 21,300 |
02 Jan 2024 | 21.66 | 21.89 | 21.62 | 21.80 | 21.45 | 34,200 |
29 Dec 2023 | 21.85 | 21.95 | 21.75 | 21.76 | 21.41 | 72,500 |
28 Dec 2023 | 21.89 | 21.97 | 21.72 | 21.97 | 21.62 | 45,700 |
28 Dec 2023 | 0.383 Dividend | |||||
27 Dec 2023 | 22.11 | 22.35 | 22.05 | 22.20 | 21.47 | 54,500 |
26 Dec 2023 | 22.25 | 22.40 | 22.12 | 22.15 | 21.42 | 73,400 |
22 Dec 2023 | 22.20 | 22.25 | 22.11 | 22.25 | 21.51 | 35,900 |
21 Dec 2023 | 22.14 | 22.18 | 21.95 | 22.18 | 21.45 | 34,600 |
20 Dec 2023 | 22.14 | 22.15 | 21.92 | 22.08 | 21.35 | 44,200 |
19 Dec 2023 | 22.04 | 22.14 | 21.96 | 22.07 | 21.34 | 100,000 |
18 Dec 2023 | 21.96 | 22.09 | 21.89 | 22.00 | 21.27 | 71,200 |
15 Dec 2023 | 21.98 | 21.98 | 21.86 | 21.96 | 21.23 | 38,500 |
14 Dec 2023 | 21.94 | 22.07 | 21.85 | 21.96 | 21.23 | 55,100 |
13 Dec 2023 | 21.72 | 21.94 | 21.68 | 21.89 | 21.17 | 100,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |