Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.32 | 23.42 | 23.28 | 23.28 | 23.28 | 151,189 |
02 May 2024 | 23.38 | 23.38 | 23.13 | 23.34 | 23.34 | 157,100 |
01 May 2024 | 22.21 | 23.17 | 22.21 | 22.91 | 22.91 | 147,000 |
30 Apr 2024 | 23.00 | 23.09 | 22.87 | 22.90 | 22.90 | 168,400 |
29 Apr 2024 | 23.31 | 23.38 | 23.20 | 23.25 | 23.25 | 373,900 |
26 Apr 2024 | 23.26 | 23.38 | 23.22 | 23.32 | 23.32 | 268,600 |
25 Apr 2024 | 23.07 | 23.25 | 23.01 | 23.19 | 23.19 | 127,900 |
24 Apr 2024 | 23.29 | 23.31 | 23.14 | 23.30 | 23.30 | 343,600 |
23 Apr 2024 | 23.14 | 23.29 | 23.07 | 23.28 | 23.28 | 192,400 |
22 Apr 2024 | 23.04 | 23.09 | 22.87 | 23.06 | 23.06 | 1,035,300 |
19 Apr 2024 | 22.57 | 22.60 | 22.43 | 22.48 | 22.48 | 114,200 |
18 Apr 2024 | 22.30 | 22.37 | 22.16 | 22.17 | 22.17 | 155,700 |
17 Apr 2024 | 22.27 | 22.39 | 22.13 | 22.17 | 22.17 | 203,300 |
16 Apr 2024 | 22.27 | 22.38 | 22.03 | 22.05 | 22.05 | 771,900 |
15 Apr 2024 | 22.50 | 22.60 | 22.25 | 22.31 | 22.31 | 282,000 |
12 Apr 2024 | 22.66 | 22.66 | 22.41 | 22.42 | 22.42 | 200,800 |
12 Apr 2024 | 0.835 Dividend | |||||
11 Apr 2024 | 23.68 | 23.81 | 23.47 | 23.70 | 22.87 | 159,800 |
10 Apr 2024 | 24.00 | 24.35 | 24.00 | 24.27 | 23.41 | 93,400 |
09 Apr 2024 | 23.91 | 24.19 | 23.91 | 24.12 | 23.27 | 109,500 |
08 Apr 2024 | 23.84 | 24.00 | 23.70 | 23.93 | 23.09 | 221,300 |
05 Apr 2024 | 23.75 | 23.88 | 23.67 | 23.84 | 23.00 | 139,500 |
04 Apr 2024 | 24.29 | 24.33 | 23.89 | 23.99 | 23.14 | 102,500 |
03 Apr 2024 | 24.05 | 24.15 | 23.94 | 24.15 | 23.30 | 129,500 |
02 Apr 2024 | 24.10 | 24.14 | 23.98 | 24.05 | 23.20 | 118,900 |
01 Apr 2024 | 23.75 | 24.24 | 23.70 | 24.24 | 23.39 | 123,200 |
28 Mar 2024 | 24.28 | 24.36 | 24.21 | 24.21 | 23.36 | 730,200 |
27 Mar 2024 | 24.22 | 24.37 | 24.11 | 24.24 | 23.39 | 295,200 |
26 Mar 2024 | 24.06 | 24.14 | 24.00 | 24.02 | 23.17 | 251,800 |
25 Mar 2024 | 24.01 | 24.01 | 23.83 | 23.87 | 23.03 | 168,800 |
22 Mar 2024 | 23.80 | 23.84 | 23.58 | 23.67 | 22.84 | 165,100 |
21 Mar 2024 | 23.90 | 23.94 | 23.74 | 23.82 | 22.98 | 109,300 |
20 Mar 2024 | 23.65 | 23.95 | 23.60 | 23.90 | 23.06 | 99,300 |
19 Mar 2024 | 23.77 | 23.83 | 23.73 | 23.78 | 22.94 | 153,100 |
18 Mar 2024 | 23.65 | 23.65 | 23.51 | 23.59 | 22.76 | 152,700 |
15 Mar 2024 | 23.89 | 23.89 | 23.70 | 23.76 | 22.92 | 154,300 |
14 Mar 2024 | 23.52 | 23.58 | 23.38 | 23.54 | 22.71 | 188,700 |
13 Mar 2024 | 23.63 | 23.78 | 23.58 | 23.66 | 22.83 | 107,800 |
12 Mar 2024 | 23.84 | 23.88 | 23.69 | 23.75 | 22.91 | 252,100 |
11 Mar 2024 | 23.97 | 23.97 | 23.76 | 23.85 | 23.01 | 896,100 |
08 Mar 2024 | 23.85 | 24.00 | 23.84 | 23.97 | 23.13 | 154,200 |
07 Mar 2024 | 24.19 | 24.21 | 24.08 | 24.11 | 23.26 | 112,900 |
06 Mar 2024 | 24.23 | 24.30 | 24.15 | 24.16 | 23.31 | 89,500 |
05 Mar 2024 | 24.05 | 24.17 | 24.03 | 24.04 | 23.19 | 132,800 |
04 Mar 2024 | 23.88 | 23.97 | 23.83 | 23.85 | 23.01 | 107,800 |
01 Mar 2024 | 23.77 | 23.84 | 23.67 | 23.79 | 22.95 | 90,800 |
29 Feb 2024 | 23.84 | 23.95 | 23.69 | 23.74 | 22.90 | 900,100 |
28 Feb 2024 | 23.82 | 23.85 | 23.75 | 23.76 | 22.92 | 1,265,200 |
27 Feb 2024 | 23.78 | 24.01 | 23.78 | 23.97 | 23.13 | 120,500 |
26 Feb 2024 | 23.83 | 23.89 | 23.74 | 23.82 | 22.98 | 176,400 |
23 Feb 2024 | 23.83 | 23.97 | 23.68 | 23.86 | 23.02 | 140,900 |
22 Feb 2024 | 24.31 | 24.31 | 24.07 | 24.14 | 23.29 | 217,100 |
21 Feb 2024 | 23.95 | 24.02 | 23.91 | 23.96 | 23.12 | 126,700 |
20 Feb 2024 | 23.96 | 24.16 | 23.95 | 24.04 | 23.19 | 187,000 |
16 Feb 2024 | 23.87 | 23.93 | 23.76 | 23.86 | 23.02 | 131,700 |
15 Feb 2024 | 23.67 | 23.89 | 23.66 | 23.89 | 23.05 | 146,300 |
14 Feb 2024 | 23.75 | 23.75 | 23.48 | 23.69 | 22.86 | 1,405,300 |
13 Feb 2024 | 23.93 | 24.00 | 23.72 | 23.84 | 23.00 | 268,200 |
12 Feb 2024 | 23.92 | 24.04 | 23.92 | 23.92 | 23.08 | 119,800 |
09 Feb 2024 | 23.86 | 24.04 | 23.84 | 23.94 | 23.10 | 194,300 |
08 Feb 2024 | 23.73 | 23.97 | 23.73 | 23.89 | 23.05 | 110,800 |
07 Feb 2024 | 24.12 | 24.20 | 24.04 | 24.07 | 23.22 | 175,300 |
06 Feb 2024 | 24.15 | 24.44 | 24.15 | 24.32 | 23.46 | 145,700 |
05 Feb 2024 | 24.30 | 24.43 | 24.18 | 24.32 | 23.46 | 186,500 |
02 Feb 2024 | 24.62 | 24.71 | 24.42 | 24.50 | 23.64 | 247,000 |
01 Feb 2024 | 24.60 | 24.82 | 24.57 | 24.77 | 23.90 | 286,400 |
31 Jan 2024 | 24.82 | 24.82 | 24.49 | 24.57 | 23.70 | 132,800 |
30 Jan 2024 | 24.93 | 24.93 | 24.77 | 24.81 | 23.94 | 100,000 |
29 Jan 2024 | 24.78 | 25.04 | 24.75 | 25.04 | 24.16 | 99,600 |
26 Jan 2024 | 24.91 | 25.10 | 24.79 | 24.95 | 24.07 | 93,800 |
25 Jan 2024 | 25.20 | 25.33 | 25.10 | 25.15 | 24.26 | 172,900 |
24 Jan 2024 | 25.51 | 25.64 | 25.28 | 25.28 | 24.39 | 152,900 |
23 Jan 2024 | 25.22 | 25.32 | 25.16 | 25.24 | 24.35 | 98,100 |
22 Jan 2024 | 25.28 | 25.44 | 25.28 | 25.34 | 24.45 | 153,700 |
19 Jan 2024 | 25.06 | 25.25 | 25.06 | 25.25 | 24.36 | 157,700 |
18 Jan 2024 | 24.79 | 25.00 | 24.78 | 24.97 | 24.09 | 172,700 |
17 Jan 2024 | 24.71 | 24.82 | 24.59 | 24.77 | 23.90 | 136,400 |
16 Jan 2024 | 24.72 | 24.89 | 24.71 | 24.75 | 23.88 | 166,000 |
12 Jan 2024 | 24.69 | 24.80 | 24.65 | 24.67 | 23.80 | 126,400 |
11 Jan 2024 | 24.69 | 24.69 | 24.44 | 24.64 | 23.77 | 103,600 |
10 Jan 2024 | 24.65 | 24.77 | 24.65 | 24.68 | 23.81 | 134,400 |
09 Jan 2024 | 24.44 | 24.69 | 24.44 | 24.66 | 23.79 | 76,000 |
08 Jan 2024 | 24.62 | 24.80 | 24.62 | 24.77 | 23.90 | 145,900 |
05 Jan 2024 | 24.62 | 24.88 | 24.53 | 24.58 | 23.71 | 91,600 |
04 Jan 2024 | 24.65 | 24.65 | 24.54 | 24.59 | 23.72 | 121,500 |
03 Jan 2024 | 24.32 | 24.44 | 24.28 | 24.30 | 23.44 | 116,500 |
02 Jan 2024 | 24.06 | 24.23 | 24.03 | 24.06 | 23.21 | 226,100 |
29 Dec 2023 | 23.67 | 24.18 | 23.67 | 24.13 | 23.28 | 156,300 |
28 Dec 2023 | 24.08 | 24.08 | 23.88 | 23.94 | 23.10 | 194,300 |
27 Dec 2023 | 23.81 | 24.10 | 23.81 | 24.04 | 23.19 | 146,300 |
26 Dec 2023 | 24.24 | 24.24 | 23.99 | 24.08 | 23.23 | 83,000 |
22 Dec 2023 | 24.04 | 24.08 | 23.93 | 23.97 | 23.13 | 115,700 |
21 Dec 2023 | 23.70 | 23.91 | 23.68 | 23.91 | 23.07 | 199,900 |
20 Dec 2023 | 23.64 | 23.81 | 23.52 | 23.52 | 22.69 | 165,300 |
19 Dec 2023 | 23.50 | 23.63 | 23.45 | 23.57 | 22.74 | 124,300 |
18 Dec 2023 | 23.42 | 23.57 | 23.37 | 23.56 | 22.73 | 301,000 |
15 Dec 2023 | 23.60 | 23.64 | 23.45 | 23.52 | 22.69 | 231,300 |
14 Dec 2023 | 23.75 | 23.98 | 23.68 | 23.89 | 23.05 | 558,200 |
13 Dec 2023 | 24.35 | 24.67 | 24.29 | 24.57 | 23.70 | 265,800 |
12 Dec 2023 | 24.60 | 24.67 | 24.53 | 24.55 | 23.69 | 152,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |