Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.97 | 22.97 | 22.81 | 22.81 | 22.81 | 3,366 |
02 May 2024 | 22.59 | 22.98 | 22.52 | 22.55 | 22.55 | 3,826 |
01 May 2024 | 22.31 | 22.61 | 22.15 | 22.61 | 22.61 | 28,257 |
30 Apr 2024 | 22.69 | 22.69 | 22.38 | 22.38 | 22.38 | 4,050 |
29 Apr 2024 | 22.62 | 22.88 | 22.31 | 22.70 | 22.70 | 6,874 |
26 Apr 2024 | 22.44 | 22.63 | 22.33 | 22.43 | 22.43 | 8,907 |
25 Apr 2024 | 22.54 | 22.54 | 22.17 | 22.38 | 22.38 | 1,510 |
24 Apr 2024 | 22.43 | 22.60 | 22.31 | 22.31 | 22.31 | 6,825 |
23 Apr 2024 | 22.31 | 22.50 | 22.10 | 22.46 | 22.46 | 31,620 |
22 Apr 2024 | 22.66 | 23.01 | 22.17 | 22.23 | 22.23 | 33,280 |
19 Apr 2024 | 22.96 | 22.96 | 22.59 | 22.59 | 22.59 | 16,277 |
18 Apr 2024 | 22.88 | 22.88 | 22.71 | 22.75 | 22.75 | 15,592 |
17 Apr 2024 | 23.07 | 23.08 | 22.84 | 22.90 | 22.90 | 8,306 |
16 Apr 2024 | 23.34 | 23.34 | 22.92 | 23.07 | 23.07 | 3,052 |
15 Apr 2024 | 23.48 | 23.48 | 22.75 | 22.80 | 22.80 | 11,649 |
12 Apr 2024 | 23.05 | 23.36 | 23.00 | 23.25 | 23.25 | 5,321 |
11 Apr 2024 | 23.02 | 23.09 | 22.95 | 22.97 | 22.97 | 4,886 |
10 Apr 2024 | 23.25 | 23.25 | 23.01 | 23.07 | 23.07 | 9,623 |
09 Apr 2024 | 23.50 | 23.65 | 23.25 | 23.51 | 23.51 | 15,220 |
09 Apr 2024 | 0.445313 Dividend | |||||
08 Apr 2024 | 24.10 | 24.10 | 23.76 | 23.96 | 23.51 | 9,797 |
05 Apr 2024 | 24.10 | 24.29 | 24.10 | 24.14 | 23.69 | 9,685 |
04 Apr 2024 | 24.00 | 24.16 | 24.00 | 24.03 | 23.59 | 9,741 |
03 Apr 2024 | 23.80 | 23.99 | 23.80 | 23.93 | 23.49 | 2,443 |
02 Apr 2024 | 23.67 | 23.84 | 23.61 | 23.68 | 23.24 | 8,444 |
01 Apr 2024 | 23.83 | 23.83 | 23.50 | 23.65 | 23.21 | 23,050 |
28 Mar 2024 | 24.00 | 24.00 | 23.39 | 23.41 | 22.97 | 36,365 |
27 Mar 2024 | 23.85 | 24.00 | 23.85 | 23.90 | 23.46 | 14,462 |
26 Mar 2024 | 23.81 | 23.98 | 23.81 | 23.84 | 23.40 | 3,063 |
25 Mar 2024 | 23.83 | 23.90 | 23.75 | 23.90 | 23.46 | 6,340 |
22 Mar 2024 | 23.91 | 24.00 | 23.77 | 23.92 | 23.48 | 23,286 |
21 Mar 2024 | 24.00 | 24.00 | 23.72 | 23.72 | 23.28 | 12,484 |
20 Mar 2024 | 24.00 | 24.15 | 23.95 | 24.03 | 23.58 | 17,868 |
19 Mar 2024 | 23.86 | 24.03 | 23.86 | 23.99 | 23.54 | 13,126 |
18 Mar 2024 | 23.93 | 23.97 | 23.87 | 23.87 | 23.43 | 7,635 |
15 Mar 2024 | 23.95 | 23.99 | 23.84 | 23.95 | 23.50 | 6,188 |
14 Mar 2024 | 23.92 | 24.00 | 23.69 | 24.00 | 23.55 | 21,485 |
13 Mar 2024 | 24.06 | 24.06 | 23.94 | 23.98 | 23.53 | 7,211 |
12 Mar 2024 | 23.67 | 23.91 | 23.67 | 23.90 | 23.46 | 9,981 |
11 Mar 2024 | 24.01 | 24.15 | 23.80 | 23.93 | 23.49 | 9,549 |
08 Mar 2024 | 24.15 | 24.15 | 24.00 | 24.00 | 23.55 | 10,051 |
07 Mar 2024 | 24.33 | 24.37 | 24.08 | 24.09 | 23.64 | 22,910 |
06 Mar 2024 | 24.25 | 24.30 | 24.25 | 24.27 | 23.82 | 14,930 |
05 Mar 2024 | 24.25 | 24.34 | 24.25 | 24.33 | 23.88 | 6,788 |
04 Mar 2024 | 24.06 | 24.29 | 24.06 | 24.25 | 23.80 | 32,436 |
01 Mar 2024 | 24.05 | 24.10 | 24.00 | 24.10 | 23.65 | 11,069 |
29 Feb 2024 | 24.18 | 24.32 | 23.85 | 24.01 | 23.56 | 45,704 |
28 Feb 2024 | 24.20 | 24.24 | 24.09 | 24.14 | 23.69 | 8,603 |
27 Feb 2024 | 24.19 | 24.23 | 24.05 | 24.06 | 23.61 | 5,420 |
26 Feb 2024 | 24.25 | 24.25 | 24.00 | 24.00 | 23.55 | 19,084 |
23 Feb 2024 | 24.16 | 24.24 | 24.11 | 24.17 | 23.72 | 28,028 |
22 Feb 2024 | 24.15 | 24.27 | 24.11 | 24.17 | 23.72 | 2,766 |
21 Feb 2024 | 24.13 | 24.13 | 24.00 | 24.00 | 23.56 | 12,077 |
20 Feb 2024 | 23.78 | 24.26 | 23.40 | 24.07 | 23.62 | 40,900 |
16 Feb 2024 | 23.60 | 23.96 | 23.60 | 23.78 | 23.34 | 12,141 |
15 Feb 2024 | 23.40 | 23.75 | 23.21 | 23.75 | 23.31 | 6,861 |
14 Feb 2024 | 23.37 | 23.40 | 23.34 | 23.40 | 22.97 | 19,435 |
13 Feb 2024 | 23.30 | 23.40 | 23.20 | 23.20 | 22.77 | 7,618 |
12 Feb 2024 | 23.25 | 23.35 | 23.25 | 23.35 | 22.92 | 26,756 |
09 Feb 2024 | 23.23 | 23.30 | 23.21 | 23.30 | 22.87 | 23,059 |
08 Feb 2024 | 23.10 | 23.25 | 23.10 | 23.24 | 22.81 | 7,161 |
07 Feb 2024 | 23.16 | 23.22 | 23.11 | 23.20 | 22.77 | 4,436 |
06 Feb 2024 | 23.15 | 23.19 | 23.06 | 23.06 | 22.63 | 2,611 |
05 Feb 2024 | 23.23 | 23.23 | 23.03 | 23.14 | 22.71 | 6,741 |
02 Feb 2024 | 23.08 | 23.25 | 23.04 | 23.23 | 22.79 | 12,232 |
01 Feb 2024 | 23.11 | 23.13 | 23.05 | 23.05 | 22.62 | 5,299 |
31 Jan 2024 | 23.20 | 23.20 | 23.03 | 23.03 | 22.60 | 3,949 |
30 Jan 2024 | 23.07 | 23.07 | 23.02 | 23.05 | 22.62 | 10,094 |
29 Jan 2024 | 23.20 | 23.20 | 23.05 | 23.14 | 22.71 | 5,271 |
26 Jan 2024 | 23.20 | 23.20 | 23.17 | 23.20 | 22.77 | 6,307 |
25 Jan 2024 | 23.13 | 23.20 | 23.05 | 23.17 | 22.74 | 9,863 |
24 Jan 2024 | 22.95 | 23.11 | 22.95 | 23.05 | 22.62 | 5,387 |
23 Jan 2024 | 23.15 | 23.15 | 23.00 | 23.10 | 22.67 | 5,899 |
22 Jan 2024 | 23.19 | 23.19 | 23.06 | 23.09 | 22.66 | 10,152 |
19 Jan 2024 | 23.12 | 23.15 | 22.99 | 23.13 | 22.70 | 15,525 |
18 Jan 2024 | 23.02 | 23.10 | 22.91 | 23.05 | 22.62 | 27,418 |
17 Jan 2024 | 23.33 | 23.35 | 23.00 | 23.07 | 22.64 | 19,287 |
16 Jan 2024 | 23.68 | 23.68 | 23.26 | 23.45 | 23.01 | 14,661 |
12 Jan 2024 | 23.75 | 23.80 | 23.50 | 23.61 | 23.17 | 22,315 |
11 Jan 2024 | 23.62 | 23.73 | 23.30 | 23.65 | 23.21 | 9,942 |
10 Jan 2024 | 23.45 | 23.70 | 23.42 | 23.69 | 23.25 | 16,740 |
09 Jan 2024 | 23.03 | 23.70 | 23.03 | 23.43 | 22.99 | 23,894 |
09 Jan 2024 | 0.445313 Dividend | |||||
08 Jan 2024 | 23.44 | 23.70 | 23.40 | 23.61 | 22.73 | 20,849 |
05 Jan 2024 | 23.32 | 23.38 | 23.00 | 23.38 | 22.51 | 7,900 |
04 Jan 2024 | 23.10 | 23.11 | 23.05 | 23.05 | 22.19 | 13,284 |
03 Jan 2024 | 23.10 | 23.10 | 22.85 | 23.09 | 22.23 | 6,135 |
02 Jan 2024 | 22.80 | 23.10 | 22.80 | 23.09 | 22.23 | 28,141 |
29 Dec 2023 | 23.10 | 23.27 | 23.02 | 23.02 | 22.17 | 27,109 |
28 Dec 2023 | 22.94 | 23.01 | 22.94 | 23.01 | 22.16 | 7,746 |
27 Dec 2023 | 22.99 | 23.10 | 22.99 | 23.10 | 22.24 | 7,667 |
26 Dec 2023 | 23.00 | 23.00 | 22.75 | 22.95 | 22.10 | 22,253 |
22 Dec 2023 | 22.99 | 23.00 | 22.75 | 23.00 | 22.15 | 14,765 |
21 Dec 2023 | 22.98 | 23.10 | 22.78 | 22.92 | 22.07 | 10,941 |
20 Dec 2023 | 22.88 | 23.10 | 22.71 | 22.96 | 22.11 | 12,670 |
19 Dec 2023 | 22.52 | 22.89 | 22.51 | 22.87 | 22.02 | 16,539 |
18 Dec 2023 | 22.62 | 22.75 | 22.21 | 22.75 | 21.91 | 18,410 |
15 Dec 2023 | 22.90 | 22.90 | 22.62 | 22.62 | 21.78 | 11,213 |
14 Dec 2023 | 22.96 | 23.09 | 22.61 | 22.80 | 21.95 | 16,437 |
13 Dec 2023 | 23.10 | 23.10 | 22.91 | 22.96 | 22.11 | 17,925 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |