Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 22.19 | 22.44 | 22.11 | 22.42 | 22.42 | 32,406 |
06 May 2024 | 21.80 | 22.12 | 21.75 | 22.09 | 22.09 | 155,600 |
03 May 2024 | 21.73 | 21.91 | 21.29 | 21.68 | 21.68 | 210,200 |
02 May 2024 | 22.20 | 22.45 | 20.54 | 21.33 | 21.33 | 491,200 |
01 May 2024 | 22.19 | 22.60 | 22.16 | 22.57 | 22.57 | 367,500 |
30 Apr 2024 | 22.36 | 22.39 | 21.97 | 21.97 | 21.97 | 151,600 |
29 Apr 2024 | 22.60 | 22.76 | 22.41 | 22.53 | 22.53 | 167,700 |
26 Apr 2024 | 22.38 | 22.92 | 22.38 | 22.62 | 22.62 | 233,200 |
25 Apr 2024 | 22.96 | 22.98 | 22.30 | 22.33 | 22.33 | 270,000 |
24 Apr 2024 | 23.01 | 23.27 | 23.00 | 23.22 | 23.22 | 133,700 |
23 Apr 2024 | 23.02 | 23.50 | 23.02 | 23.21 | 23.21 | 120,000 |
22 Apr 2024 | 22.87 | 23.04 | 22.73 | 22.95 | 22.95 | 131,700 |
19 Apr 2024 | 22.40 | 22.81 | 22.40 | 22.81 | 22.81 | 277,400 |
18 Apr 2024 | 22.18 | 22.51 | 22.18 | 22.33 | 22.33 | 188,200 |
17 Apr 2024 | 22.35 | 22.48 | 22.06 | 22.14 | 22.14 | 137,500 |
17 Apr 2024 | 0.25 Dividend | |||||
16 Apr 2024 | 22.78 | 22.82 | 22.39 | 22.39 | 22.14 | 173,700 |
15 Apr 2024 | 23.57 | 23.69 | 22.84 | 22.89 | 22.63 | 128,500 |
12 Apr 2024 | 23.64 | 23.82 | 23.36 | 23.47 | 23.21 | 186,700 |
11 Apr 2024 | 23.79 | 23.86 | 23.26 | 23.81 | 23.54 | 187,400 |
10 Apr 2024 | 23.39 | 23.72 | 23.17 | 23.68 | 23.42 | 429,100 |
09 Apr 2024 | 24.00 | 24.15 | 23.72 | 24.00 | 23.73 | 159,500 |
08 Apr 2024 | 23.86 | 24.02 | 23.77 | 23.98 | 23.71 | 193,700 |
05 Apr 2024 | 23.55 | 23.91 | 23.51 | 23.69 | 23.43 | 190,100 |
04 Apr 2024 | 24.06 | 24.11 | 23.62 | 23.67 | 23.41 | 257,100 |
03 Apr 2024 | 23.54 | 23.87 | 23.54 | 23.77 | 23.50 | 127,500 |
02 Apr 2024 | 23.49 | 23.68 | 23.44 | 23.65 | 23.39 | 170,200 |
01 Apr 2024 | 24.00 | 24.01 | 23.71 | 23.75 | 23.48 | 142,500 |
28 Mar 2024 | 24.00 | 24.20 | 23.90 | 24.07 | 23.80 | 279,100 |
27 Mar 2024 | 23.37 | 24.04 | 23.37 | 24.04 | 23.77 | 138,100 |
26 Mar 2024 | 23.70 | 23.79 | 23.45 | 23.49 | 23.23 | 140,400 |
25 Mar 2024 | 23.88 | 24.01 | 23.53 | 23.59 | 23.33 | 138,800 |
22 Mar 2024 | 24.13 | 24.17 | 23.88 | 23.88 | 23.61 | 148,100 |
21 Mar 2024 | 23.93 | 24.23 | 23.80 | 24.19 | 23.92 | 252,800 |
20 Mar 2024 | 23.66 | 24.02 | 23.53 | 23.94 | 23.67 | 165,000 |
19 Mar 2024 | 23.26 | 23.70 | 23.26 | 23.66 | 23.40 | 133,200 |
18 Mar 2024 | 23.50 | 23.61 | 23.27 | 23.29 | 23.03 | 167,500 |
15 Mar 2024 | 23.19 | 23.56 | 23.08 | 23.56 | 23.30 | 481,500 |
14 Mar 2024 | 23.55 | 23.55 | 23.12 | 23.34 | 23.08 | 183,700 |
13 Mar 2024 | 23.83 | 24.04 | 23.47 | 23.53 | 23.27 | 179,500 |
12 Mar 2024 | 24.10 | 24.20 | 23.86 | 23.91 | 23.64 | 170,800 |
11 Mar 2024 | 24.44 | 24.46 | 24.11 | 24.15 | 23.88 | 183,900 |
08 Mar 2024 | 24.48 | 25.07 | 24.48 | 24.56 | 24.29 | 313,800 |
07 Mar 2024 | 24.45 | 24.47 | 24.07 | 24.40 | 24.13 | 354,900 |
06 Mar 2024 | 23.52 | 23.83 | 23.40 | 23.76 | 23.49 | 318,800 |
05 Mar 2024 | 23.05 | 23.45 | 23.01 | 23.40 | 23.14 | 234,600 |
04 Mar 2024 | 23.07 | 23.37 | 22.96 | 23.18 | 22.92 | 140,900 |
01 Mar 2024 | 22.94 | 23.14 | 22.65 | 23.09 | 22.83 | 208,100 |
29 Feb 2024 | 22.96 | 23.01 | 22.56 | 23.00 | 22.74 | 409,800 |
28 Feb 2024 | 22.54 | 22.80 | 22.42 | 22.56 | 22.31 | 135,300 |
27 Feb 2024 | 22.63 | 22.75 | 22.55 | 22.69 | 22.44 | 146,200 |
26 Feb 2024 | 22.54 | 22.80 | 22.38 | 22.54 | 22.29 | 135,300 |
23 Feb 2024 | 22.50 | 22.93 | 22.38 | 22.63 | 22.38 | 116,100 |
22 Feb 2024 | 22.59 | 22.78 | 22.38 | 22.50 | 22.25 | 224,300 |
21 Feb 2024 | 22.63 | 22.78 | 22.49 | 22.66 | 22.41 | 128,300 |
20 Feb 2024 | 22.66 | 23.00 | 22.63 | 22.77 | 22.52 | 142,600 |
16 Feb 2024 | 23.00 | 23.23 | 22.90 | 23.02 | 22.76 | 200,600 |
15 Feb 2024 | 22.44 | 23.23 | 22.44 | 23.20 | 22.94 | 204,600 |
14 Feb 2024 | 22.21 | 22.42 | 21.94 | 22.28 | 22.03 | 171,700 |
13 Feb 2024 | 22.37 | 22.61 | 21.79 | 21.98 | 21.73 | 285,200 |
12 Feb 2024 | 22.48 | 22.98 | 22.48 | 22.92 | 22.66 | 225,800 |
09 Feb 2024 | 22.02 | 22.53 | 21.95 | 22.50 | 22.25 | 174,200 |
08 Feb 2024 | 21.60 | 22.21 | 21.45 | 22.01 | 21.76 | 536,000 |
07 Feb 2024 | 21.76 | 21.76 | 21.40 | 21.59 | 21.35 | 134,400 |
06 Feb 2024 | 21.75 | 21.99 | 21.60 | 21.65 | 21.41 | 177,600 |
05 Feb 2024 | 21.97 | 21.97 | 21.53 | 21.76 | 21.52 | 118,300 |
02 Feb 2024 | 22.27 | 22.54 | 22.12 | 22.25 | 22.00 | 139,700 |
01 Feb 2024 | 22.26 | 22.37 | 21.83 | 22.31 | 22.06 | 129,000 |
31 Jan 2024 | 22.53 | 22.66 | 22.05 | 22.09 | 21.84 | 211,600 |
30 Jan 2024 | 22.85 | 22.97 | 22.58 | 22.60 | 22.35 | 127,800 |
29 Jan 2024 | 23.20 | 23.27 | 22.70 | 22.99 | 22.73 | 144,400 |
26 Jan 2024 | 23.04 | 23.25 | 22.74 | 22.84 | 22.58 | 207,000 |
25 Jan 2024 | 22.35 | 23.17 | 22.19 | 23.01 | 22.75 | 590,400 |
24 Jan 2024 | 22.69 | 22.69 | 21.79 | 22.05 | 21.80 | 293,300 |
23 Jan 2024 | 22.52 | 22.69 | 22.34 | 22.49 | 22.24 | 172,600 |
22 Jan 2024 | 21.76 | 22.41 | 21.76 | 22.38 | 22.13 | 284,000 |
19 Jan 2024 | 21.63 | 21.63 | 21.15 | 21.57 | 21.33 | 167,000 |
18 Jan 2024 | 21.42 | 21.53 | 21.28 | 21.45 | 21.21 | 218,600 |
17 Jan 2024 | 20.98 | 21.37 | 20.87 | 21.34 | 21.10 | 252,900 |
17 Jan 2024 | 0.25 Dividend | |||||
16 Jan 2024 | 21.71 | 21.91 | 21.52 | 21.62 | 21.13 | 254,300 |
12 Jan 2024 | 22.17 | 22.19 | 21.65 | 21.77 | 21.28 | 182,800 |
11 Jan 2024 | 22.13 | 22.24 | 21.62 | 21.89 | 21.40 | 183,100 |
10 Jan 2024 | 22.10 | 22.39 | 22.10 | 22.27 | 21.77 | 236,400 |
09 Jan 2024 | 22.16 | 22.27 | 22.04 | 22.20 | 21.70 | 131,700 |
08 Jan 2024 | 22.10 | 22.48 | 22.04 | 22.44 | 21.93 | 159,400 |
05 Jan 2024 | 22.10 | 22.46 | 22.08 | 22.10 | 21.60 | 191,500 |
04 Jan 2024 | 22.10 | 22.27 | 22.00 | 22.12 | 21.62 | 128,400 |
03 Jan 2024 | 22.32 | 22.46 | 22.00 | 22.16 | 21.66 | 187,400 |
02 Jan 2024 | 22.23 | 22.80 | 22.23 | 22.63 | 22.12 | 170,900 |
29 Dec 2023 | 22.52 | 22.70 | 22.31 | 22.45 | 21.94 | 211,400 |
28 Dec 2023 | 22.77 | 22.94 | 22.55 | 22.65 | 22.14 | 260,600 |
27 Dec 2023 | 22.73 | 22.88 | 22.60 | 22.86 | 22.34 | 112,800 |
26 Dec 2023 | 22.30 | 22.72 | 22.15 | 22.68 | 22.17 | 128,800 |
22 Dec 2023 | 22.00 | 22.38 | 21.95 | 22.30 | 21.80 | 199,300 |
21 Dec 2023 | 21.43 | 22.05 | 21.27 | 22.00 | 21.50 | 172,700 |
20 Dec 2023 | 21.56 | 22.18 | 21.46 | 21.60 | 21.11 | 194,700 |
19 Dec 2023 | 21.43 | 21.87 | 21.43 | 21.62 | 21.13 | 168,900 |
18 Dec 2023 | 21.40 | 21.75 | 21.29 | 21.38 | 20.90 | 205,400 |
15 Dec 2023 | 21.85 | 21.85 | 21.35 | 21.49 | 21.00 | 427,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |