Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.52 | 22.73 | 22.40 | 22.49 | 22.49 | 29,886 |
02 May 2024 | 22.50 | 22.51 | 22.35 | 22.40 | 22.40 | 18,900 |
01 May 2024 | 22.38 | 22.57 | 22.23 | 22.34 | 22.34 | 40,700 |
30 Apr 2024 | 22.27 | 22.45 | 22.03 | 22.20 | 22.20 | 22,100 |
29 Apr 2024 | 22.75 | 22.75 | 22.26 | 22.37 | 22.37 | 13,800 |
26 Apr 2024 | 22.67 | 22.70 | 22.26 | 22.47 | 22.47 | 12,500 |
25 Apr 2024 | 22.30 | 22.66 | 22.19 | 22.41 | 22.41 | 40,000 |
24 Apr 2024 | 22.13 | 22.88 | 22.13 | 22.55 | 22.55 | 32,300 |
23 Apr 2024 | 22.35 | 22.86 | 22.17 | 22.27 | 22.27 | 11,500 |
22 Apr 2024 | 22.72 | 22.79 | 22.17 | 22.31 | 22.31 | 13,000 |
19 Apr 2024 | 21.25 | 22.40 | 21.25 | 22.34 | 22.34 | 20,300 |
18 Apr 2024 | 21.57 | 21.68 | 21.35 | 21.35 | 21.35 | 22,500 |
17 Apr 2024 | 21.59 | 21.70 | 21.37 | 21.37 | 21.37 | 11,800 |
16 Apr 2024 | 21.25 | 21.56 | 21.21 | 21.41 | 21.41 | 15,500 |
15 Apr 2024 | 21.64 | 21.64 | 21.16 | 21.40 | 21.40 | 12,100 |
12 Apr 2024 | 21.54 | 21.54 | 21.31 | 21.37 | 21.37 | 13,000 |
11 Apr 2024 | 21.62 | 21.79 | 21.33 | 21.46 | 21.46 | 14,600 |
10 Apr 2024 | 21.90 | 21.99 | 21.25 | 21.67 | 21.67 | 37,600 |
09 Apr 2024 | 22.09 | 22.42 | 21.97 | 22.22 | 22.22 | 22,400 |
08 Apr 2024 | 22.14 | 22.15 | 21.84 | 21.92 | 21.92 | 30,900 |
05 Apr 2024 | 22.00 | 22.00 | 21.81 | 21.85 | 21.85 | 12,300 |
04 Apr 2024 | 21.89 | 22.30 | 21.80 | 21.95 | 21.95 | 72,200 |
03 Apr 2024 | 21.99 | 21.99 | 21.84 | 21.86 | 21.86 | 17,500 |
02 Apr 2024 | 22.05 | 22.14 | 21.69 | 21.89 | 21.89 | 17,200 |
01 Apr 2024 | 22.48 | 22.48 | 22.22 | 22.24 | 22.24 | 21,900 |
28 Mar 2024 | 22.65 | 23.00 | 22.35 | 22.76 | 22.76 | 19,600 |
27 Mar 2024 | 22.30 | 22.58 | 22.04 | 22.44 | 22.44 | 14,100 |
26 Mar 2024 | 22.75 | 22.75 | 21.99 | 21.99 | 21.99 | 11,900 |
25 Mar 2024 | 22.81 | 22.81 | 22.50 | 22.50 | 22.50 | 10,700 |
22 Mar 2024 | 22.70 | 22.98 | 22.46 | 22.56 | 22.56 | 10,800 |
21 Mar 2024 | 22.58 | 22.94 | 22.58 | 22.79 | 22.79 | 22,700 |
20 Mar 2024 | 21.72 | 22.55 | 21.72 | 22.55 | 22.55 | 18,300 |
19 Mar 2024 | 21.97 | 21.97 | 21.78 | 21.83 | 21.83 | 8,000 |
18 Mar 2024 | 21.97 | 22.23 | 21.80 | 21.80 | 21.80 | 16,000 |
15 Mar 2024 | 21.91 | 22.45 | 21.90 | 22.03 | 22.03 | 54,300 |
14 Mar 2024 | 22.40 | 22.42 | 22.00 | 22.02 | 22.02 | 22,400 |
13 Mar 2024 | 22.85 | 22.85 | 22.46 | 22.60 | 22.60 | 12,400 |
12 Mar 2024 | 22.70 | 22.90 | 22.60 | 22.60 | 22.60 | 13,600 |
11 Mar 2024 | 22.89 | 22.95 | 22.81 | 22.83 | 22.83 | 10,000 |
08 Mar 2024 | 23.00 | 23.00 | 22.70 | 22.97 | 22.97 | 12,000 |
07 Mar 2024 | 23.00 | 23.09 | 22.75 | 22.78 | 22.78 | 10,100 |
06 Mar 2024 | 22.90 | 23.00 | 22.63 | 22.90 | 22.90 | 8,000 |
05 Mar 2024 | 22.79 | 23.28 | 22.79 | 22.90 | 22.90 | 8,700 |
04 Mar 2024 | 22.71 | 23.36 | 22.70 | 22.71 | 22.71 | 3,300 |
01 Mar 2024 | 23.20 | 23.22 | 22.76 | 22.76 | 22.76 | 11,300 |
29 Feb 2024 | 22.86 | 23.59 | 22.86 | 23.02 | 23.02 | 7,400 |
28 Feb 2024 | 22.70 | 22.95 | 22.42 | 22.42 | 22.42 | 7,000 |
27 Feb 2024 | 23.18 | 23.18 | 22.81 | 22.81 | 22.81 | 3,500 |
26 Feb 2024 | 23.06 | 23.12 | 22.74 | 22.74 | 22.74 | 3,400 |
23 Feb 2024 | 22.90 | 23.09 | 22.83 | 22.89 | 22.89 | 5,900 |
22 Feb 2024 | 22.88 | 23.39 | 22.85 | 23.01 | 23.01 | 10,800 |
21 Feb 2024 | 22.90 | 23.11 | 22.70 | 23.03 | 23.03 | 12,000 |
20 Feb 2024 | 23.25 | 23.60 | 23.11 | 23.11 | 23.11 | 20,000 |
16 Feb 2024 | 23.69 | 23.99 | 23.46 | 23.46 | 23.46 | 13,200 |
15 Feb 2024 | 23.00 | 24.09 | 22.86 | 23.80 | 23.80 | 27,100 |
14 Feb 2024 | 22.66 | 23.03 | 22.60 | 23.03 | 23.03 | 12,300 |
13 Feb 2024 | 23.25 | 23.49 | 22.17 | 22.31 | 22.31 | 36,700 |
12 Feb 2024 | 23.35 | 23.76 | 23.08 | 23.53 | 23.53 | 18,200 |
09 Feb 2024 | 22.48 | 22.85 | 22.36 | 22.63 | 22.63 | 9,900 |
08 Feb 2024 | 22.48 | 22.60 | 22.31 | 22.35 | 22.35 | 7,700 |
07 Feb 2024 | 22.60 | 22.66 | 22.27 | 22.30 | 22.30 | 12,100 |
06 Feb 2024 | 22.77 | 22.97 | 22.61 | 22.79 | 22.79 | 6,900 |
05 Feb 2024 | 22.90 | 23.01 | 22.70 | 22.70 | 22.70 | 13,800 |
02 Feb 2024 | 23.02 | 23.44 | 23.00 | 23.00 | 23.00 | 11,400 |
01 Feb 2024 | 23.41 | 23.56 | 22.98 | 23.29 | 23.29 | 15,400 |
31 Jan 2024 | 24.77 | 24.77 | 23.54 | 23.57 | 23.57 | 26,500 |
30 Jan 2024 | 24.82 | 25.01 | 24.77 | 24.77 | 24.77 | 8,700 |
29 Jan 2024 | 24.91 | 25.02 | 24.72 | 25.02 | 25.02 | 11,900 |
26 Jan 2024 | 25.85 | 25.85 | 24.83 | 24.95 | 24.95 | 12,300 |
25 Jan 2024 | 25.40 | 25.40 | 24.79 | 25.24 | 25.24 | 18,700 |
24 Jan 2024 | 24.69 | 25.15 | 24.69 | 25.04 | 25.04 | 36,700 |
23 Jan 2024 | 24.72 | 24.74 | 24.43 | 24.44 | 24.44 | 31,300 |
22 Jan 2024 | 24.23 | 24.61 | 24.23 | 24.51 | 24.51 | 17,200 |
22 Jan 2024 | 0.17 Dividend | |||||
19 Jan 2024 | 24.03 | 24.20 | 23.72 | 24.20 | 24.03 | 33,200 |
18 Jan 2024 | 24.19 | 24.22 | 23.79 | 23.89 | 23.72 | 17,700 |
17 Jan 2024 | 23.90 | 24.27 | 23.90 | 23.99 | 23.82 | 17,600 |
16 Jan 2024 | 24.43 | 24.65 | 24.06 | 24.10 | 23.93 | 22,900 |
12 Jan 2024 | 25.05 | 25.05 | 24.55 | 24.58 | 24.41 | 10,900 |
11 Jan 2024 | 24.78 | 24.82 | 24.49 | 24.77 | 24.60 | 20,600 |
10 Jan 2024 | 24.93 | 25.09 | 24.76 | 24.82 | 24.65 | 24,500 |
09 Jan 2024 | 25.10 | 25.25 | 24.81 | 25.01 | 24.83 | 27,400 |
08 Jan 2024 | 25.33 | 25.33 | 25.15 | 25.30 | 25.12 | 17,500 |
05 Jan 2024 | 24.82 | 25.38 | 24.82 | 25.23 | 25.05 | 68,200 |
04 Jan 2024 | 25.04 | 25.33 | 24.93 | 24.96 | 24.78 | 42,800 |
03 Jan 2024 | 25.40 | 25.52 | 24.87 | 24.87 | 24.70 | 38,600 |
02 Jan 2024 | 25.68 | 25.78 | 25.11 | 25.44 | 25.26 | 45,900 |
29 Dec 2023 | 25.68 | 25.88 | 25.50 | 25.70 | 25.52 | 27,500 |
28 Dec 2023 | 25.50 | 25.75 | 25.50 | 25.71 | 25.53 | 8,200 |
27 Dec 2023 | 25.38 | 25.69 | 25.38 | 25.55 | 25.37 | 43,300 |
26 Dec 2023 | 25.21 | 25.68 | 25.21 | 25.38 | 25.20 | 36,000 |
22 Dec 2023 | 25.19 | 25.87 | 25.13 | 25.36 | 25.18 | 34,200 |
21 Dec 2023 | 25.23 | 25.55 | 25.05 | 25.30 | 25.12 | 26,300 |
20 Dec 2023 | 25.04 | 25.72 | 24.93 | 24.98 | 24.80 | 33,500 |
19 Dec 2023 | 25.20 | 25.81 | 25.15 | 25.18 | 25.00 | 70,100 |
18 Dec 2023 | 25.41 | 25.50 | 25.08 | 25.08 | 24.90 | 36,000 |
15 Dec 2023 | 25.15 | 25.75 | 24.73 | 25.54 | 25.36 | 135,800 |
14 Dec 2023 | 23.64 | 25.21 | 23.50 | 24.92 | 24.74 | 59,800 |
13 Dec 2023 | 20.99 | 24.00 | 20.94 | 23.95 | 23.78 | 207,000 |
12 Dec 2023 | 20.42 | 20.70 | 20.40 | 20.54 | 20.40 | 12,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |