Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.81 | 23.90 | 23.58 | 23.85 | 23.85 | 987,031 |
01 May 2024 | 23.53 | 23.96 | 23.48 | 23.58 | 23.58 | 185,000 |
30 Apr 2024 | 23.79 | 23.92 | 23.56 | 23.56 | 23.56 | 75,400 |
29 Apr 2024 | 23.83 | 24.19 | 23.79 | 24.16 | 24.16 | 122,800 |
26 Apr 2024 | 23.75 | 23.91 | 23.74 | 23.87 | 23.87 | 70,100 |
25 Apr 2024 | 23.43 | 23.76 | 23.34 | 23.72 | 23.72 | 97,100 |
24 Apr 2024 | 23.76 | 23.77 | 23.58 | 23.67 | 23.67 | 127,700 |
23 Apr 2024 | 23.99 | 24.16 | 23.94 | 24.05 | 24.05 | 274,500 |
22 Apr 2024 | 23.57 | 23.89 | 23.55 | 23.83 | 23.83 | 95,800 |
19 Apr 2024 | 23.36 | 23.40 | 23.20 | 23.31 | 23.31 | 120,500 |
18 Apr 2024 | 23.06 | 23.36 | 23.01 | 23.18 | 23.18 | 99,200 |
17 Apr 2024 | 23.00 | 23.06 | 22.80 | 22.92 | 22.92 | 125,000 |
16 Apr 2024 | 22.64 | 22.64 | 22.26 | 22.38 | 22.38 | 265,200 |
15 Apr 2024 | 23.59 | 23.59 | 23.05 | 23.13 | 23.13 | 243,300 |
12 Apr 2024 | 23.61 | 23.63 | 23.19 | 23.23 | 23.23 | 219,900 |
11 Apr 2024 | 24.20 | 24.20 | 23.86 | 24.10 | 24.10 | 312,200 |
10 Apr 2024 | 24.13 | 24.32 | 24.06 | 24.18 | 24.18 | 178,700 |
09 Apr 2024 | 24.82 | 24.86 | 24.25 | 24.38 | 24.38 | 91,200 |
08 Apr 2024 | 24.45 | 24.67 | 24.43 | 24.66 | 24.66 | 179,200 |
05 Apr 2024 | 23.94 | 24.22 | 23.92 | 24.19 | 24.19 | 137,800 |
04 Apr 2024 | 24.14 | 24.25 | 23.86 | 23.90 | 23.90 | 244,800 |
03 Apr 2024 | 23.55 | 23.83 | 23.54 | 23.77 | 23.77 | 235,200 |
02 Apr 2024 | 23.63 | 23.66 | 23.53 | 23.64 | 23.64 | 200,200 |
01 Apr 2024 | 23.74 | 23.81 | 23.46 | 23.52 | 23.52 | 91,300 |
28 Mar 2024 | 23.51 | 23.65 | 23.46 | 23.59 | 23.59 | 838,200 |
27 Mar 2024 | 23.19 | 23.27 | 23.09 | 23.22 | 23.22 | 233,400 |
26 Mar 2024 | 23.20 | 23.41 | 23.20 | 23.23 | 23.23 | 139,000 |
25 Mar 2024 | 22.96 | 23.09 | 22.86 | 22.89 | 22.89 | 219,600 |
22 Mar 2024 | 23.33 | 23.39 | 23.06 | 23.11 | 23.11 | 107,200 |
21 Mar 2024 | 23.48 | 23.57 | 23.45 | 23.46 | 23.46 | 72,700 |
20 Mar 2024 | 22.58 | 23.16 | 22.54 | 23.12 | 23.12 | 211,100 |
19 Mar 2024 | 22.45 | 22.93 | 22.32 | 22.85 | 22.85 | 125,800 |
18 Mar 2024 | 23.07 | 23.10 | 22.79 | 22.88 | 22.88 | 134,200 |
15 Mar 2024 | 23.40 | 23.47 | 22.82 | 23.08 | 23.08 | 563,500 |
14 Mar 2024 | 23.77 | 23.80 | 23.47 | 23.62 | 23.62 | 333,300 |
13 Mar 2024 | 23.78 | 23.85 | 23.71 | 23.79 | 23.79 | 262,400 |
12 Mar 2024 | 23.37 | 23.85 | 23.28 | 23.84 | 23.84 | 91,200 |
11 Mar 2024 | 23.09 | 23.32 | 23.09 | 23.28 | 23.28 | 85,700 |
08 Mar 2024 | 22.97 | 23.21 | 22.92 | 22.93 | 22.93 | 108,400 |
07 Mar 2024 | 22.85 | 23.04 | 22.77 | 23.01 | 23.01 | 104,900 |
06 Mar 2024 | 23.20 | 23.30 | 23.10 | 23.20 | 23.20 | 218,300 |
05 Mar 2024 | 23.06 | 23.17 | 22.80 | 22.87 | 22.87 | 380,200 |
04 Mar 2024 | 23.20 | 23.23 | 23.13 | 23.15 | 23.15 | 194,200 |
01 Mar 2024 | 23.35 | 23.54 | 23.17 | 23.51 | 23.51 | 114,700 |
29 Feb 2024 | 23.42 | 23.51 | 23.30 | 23.31 | 23.31 | 165,800 |
28 Feb 2024 | 23.42 | 23.46 | 23.29 | 23.35 | 23.35 | 437,800 |
27 Feb 2024 | 23.86 | 23.89 | 23.73 | 23.86 | 23.86 | 185,900 |
26 Feb 2024 | 23.87 | 23.92 | 23.83 | 23.87 | 23.87 | 159,800 |
23 Feb 2024 | 23.91 | 23.98 | 23.79 | 23.91 | 23.91 | 224,000 |
22 Feb 2024 | 23.50 | 23.70 | 23.44 | 23.65 | 23.65 | 155,000 |
21 Feb 2024 | 23.42 | 23.43 | 23.15 | 23.39 | 23.39 | 106,000 |
20 Feb 2024 | 23.19 | 23.43 | 23.19 | 23.43 | 23.43 | 131,600 |
16 Feb 2024 | 22.62 | 22.75 | 22.52 | 22.63 | 22.63 | 93,700 |
15 Feb 2024 | 22.37 | 22.53 | 22.34 | 22.51 | 22.51 | 85,600 |
14 Feb 2024 | 21.94 | 22.46 | 21.92 | 22.42 | 22.42 | 62,400 |
13 Feb 2024 | 21.94 | 21.97 | 21.70 | 21.80 | 21.80 | 121,400 |
12 Feb 2024 | 22.17 | 22.66 | 22.17 | 22.57 | 22.57 | 89,500 |
09 Feb 2024 | 22.12 | 22.31 | 22.11 | 22.28 | 22.28 | 74,200 |
08 Feb 2024 | 22.16 | 22.28 | 22.10 | 22.22 | 22.22 | 113,500 |
07 Feb 2024 | 22.27 | 22.43 | 22.21 | 22.41 | 22.41 | 177,900 |
06 Feb 2024 | 22.25 | 22.31 | 22.16 | 22.22 | 22.22 | 96,500 |
05 Feb 2024 | 22.49 | 22.49 | 22.11 | 22.22 | 22.22 | 160,500 |
02 Feb 2024 | 22.58 | 22.70 | 22.45 | 22.70 | 22.70 | 238,900 |
01 Feb 2024 | 22.24 | 22.50 | 22.23 | 22.49 | 22.49 | 236,300 |
31 Jan 2024 | 21.91 | 22.15 | 21.80 | 21.90 | 21.90 | 448,000 |
30 Jan 2024 | 21.37 | 21.52 | 21.34 | 21.51 | 21.51 | 50,200 |
29 Jan 2024 | 21.07 | 21.23 | 21.01 | 21.21 | 21.21 | 57,500 |
26 Jan 2024 | 21.22 | 21.33 | 21.22 | 21.26 | 21.26 | 57,200 |
25 Jan 2024 | 21.22 | 21.22 | 21.04 | 21.17 | 21.17 | 125,500 |
24 Jan 2024 | 21.35 | 21.40 | 21.12 | 21.13 | 21.13 | 356,400 |
23 Jan 2024 | 20.81 | 20.92 | 20.76 | 20.91 | 20.91 | 67,600 |
22 Jan 2024 | 21.09 | 21.23 | 21.09 | 21.15 | 21.15 | 271,100 |
19 Jan 2024 | 20.96 | 21.18 | 20.88 | 21.18 | 21.18 | 125,900 |
18 Jan 2024 | 20.59 | 20.82 | 20.55 | 20.80 | 20.80 | 79,700 |
17 Jan 2024 | 20.48 | 20.57 | 20.36 | 20.55 | 20.55 | 155,700 |
16 Jan 2024 | 20.94 | 20.98 | 20.75 | 20.86 | 20.86 | 446,500 |
12 Jan 2024 | 21.73 | 21.81 | 21.56 | 21.61 | 21.61 | 110,100 |
11 Jan 2024 | 21.69 | 21.79 | 21.45 | 21.61 | 21.61 | 216,300 |
10 Jan 2024 | 21.92 | 22.00 | 21.83 | 21.91 | 21.91 | 323,400 |
09 Jan 2024 | 22.03 | 22.10 | 21.96 | 22.03 | 22.03 | 108,600 |
08 Jan 2024 | 21.87 | 22.19 | 21.87 | 22.18 | 22.18 | 204,400 |
05 Jan 2024 | 21.73 | 22.05 | 21.71 | 21.74 | 21.74 | 147,400 |
04 Jan 2024 | 21.72 | 22.00 | 21.72 | 21.87 | 21.87 | 145,000 |
03 Jan 2024 | 21.64 | 22.08 | 21.59 | 22.06 | 22.06 | 222,100 |
02 Jan 2024 | 22.07 | 22.12 | 21.93 | 21.93 | 21.93 | 285,700 |
29 Dec 2023 | 22.78 | 22.78 | 22.60 | 22.65 | 22.65 | 195,200 |
28 Dec 2023 | 23.07 | 23.09 | 22.88 | 22.89 | 22.89 | 134,700 |
27 Dec 2023 | 23.17 | 23.23 | 23.11 | 23.21 | 23.21 | 201,700 |
26 Dec 2023 | 22.68 | 22.90 | 22.68 | 22.86 | 22.86 | 75,700 |
22 Dec 2023 | 22.80 | 22.83 | 22.66 | 22.73 | 22.73 | 111,700 |
21 Dec 2023 | 22.72 | 22.88 | 22.66 | 22.87 | 22.87 | 112,900 |
20 Dec 2023 | 22.67 | 22.67 | 22.25 | 22.26 | 22.26 | 341,500 |
20 Dec 2023 | 0.651 Dividend | |||||
19 Dec 2023 | 23.40 | 23.51 | 23.31 | 23.38 | 22.73 | 286,000 |
18 Dec 2023 | 22.93 | 23.19 | 22.90 | 23.17 | 22.52 | 985,300 |
15 Dec 2023 | 23.16 | 23.25 | 22.71 | 22.71 | 22.08 | 334,600 |
14 Dec 2023 | 23.03 | 23.19 | 22.99 | 23.15 | 22.51 | 166,400 |
13 Dec 2023 | 22.47 | 23.03 | 22.36 | 23.01 | 22.37 | 269,700 |
12 Dec 2023 | 22.35 | 22.52 | 22.23 | 22.51 | 21.88 | 133,900 |
11 Dec 2023 | 22.49 | 22.55 | 22.44 | 22.53 | 21.90 | 148,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |