Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.96 | 21.98 | 20.20 | 20.75 | 20.75 | 82,585 |
01 May 2024 | 22.10 | 22.21 | 21.99 | 22.19 | 22.19 | 5,100 |
30 Apr 2024 | 22.34 | 22.60 | 22.28 | 22.29 | 22.29 | 14,100 |
29 Apr 2024 | 22.31 | 22.56 | 22.05 | 22.37 | 22.37 | 50,900 |
26 Apr 2024 | 22.74 | 22.74 | 22.33 | 22.33 | 22.33 | 1,900 |
25 Apr 2024 | 22.94 | 22.98 | 22.75 | 22.90 | 22.90 | 3,800 |
24 Apr 2024 | 22.94 | 23.03 | 22.94 | 23.03 | 23.03 | 2,700 |
23 Apr 2024 | 23.10 | 23.10 | 23.02 | 23.02 | 23.02 | 800 |
22 Apr 2024 | 23.25 | 23.25 | 23.07 | 23.14 | 23.14 | 700 |
19 Apr 2024 | 22.96 | 23.06 | 22.94 | 23.06 | 23.06 | 900 |
18 Apr 2024 | 22.87 | 22.96 | 22.78 | 22.96 | 22.96 | 4,000 |
17 Apr 2024 | 22.82 | 23.01 | 22.82 | 23.01 | 23.01 | 600 |
16 Apr 2024 | 22.94 | 23.03 | 22.74 | 23.03 | 23.03 | 4,400 |
15 Apr 2024 | 22.90 | 23.17 | 22.89 | 22.99 | 22.99 | 4,800 |
12 Apr 2024 | 22.65 | 22.89 | 22.65 | 22.89 | 22.89 | 1,400 |
11 Apr 2024 | 22.68 | 22.68 | 22.57 | 22.62 | 22.62 | 3,500 |
10 Apr 2024 | 22.70 | 22.75 | 22.68 | 22.68 | 22.68 | 800 |
09 Apr 2024 | 22.82 | 22.82 | 22.74 | 22.74 | 22.74 | 1,300 |
08 Apr 2024 | 22.78 | 23.01 | 22.78 | 22.88 | 22.88 | 8,700 |
05 Apr 2024 | 22.79 | 22.79 | 22.74 | 22.75 | 22.75 | 5,600 |
04 Apr 2024 | 22.79 | 22.90 | 22.67 | 22.67 | 22.67 | 2,100 |
03 Apr 2024 | 22.76 | 22.77 | 22.72 | 22.73 | 22.73 | 3,400 |
02 Apr 2024 | 22.67 | 22.81 | 22.65 | 22.81 | 22.81 | 600 |
01 Apr 2024 | 22.74 | 22.87 | 22.72 | 22.79 | 22.79 | 8,100 |
28 Mar 2024 | 22.85 | 22.88 | 22.80 | 22.80 | 22.80 | 9,500 |
27 Mar 2024 | 22.90 | 23.00 | 22.90 | 22.95 | 22.95 | 1,700 |
26 Mar 2024 | 22.82 | 22.82 | 22.77 | 22.77 | 22.77 | 1,100 |
25 Mar 2024 | 22.83 | 22.97 | 22.83 | 22.94 | 22.94 | 1,200 |
25 Mar 2024 | 0.08 Dividend | |||||
22 Mar 2024 | 22.93 | 23.06 | 22.85 | 23.06 | 22.98 | 1,800 |
21 Mar 2024 | 23.00 | 23.08 | 23.00 | 23.03 | 22.96 | 2,500 |
20 Mar 2024 | 22.88 | 22.98 | 22.88 | 22.98 | 22.90 | 500 |
19 Mar 2024 | 22.87 | 22.88 | 22.87 | 22.88 | 22.80 | 400 |
18 Mar 2024 | 22.82 | 22.89 | 22.80 | 22.80 | 22.72 | 600 |
15 Mar 2024 | 22.76 | 22.76 | 22.73 | 22.73 | 22.65 | 500 |
14 Mar 2024 | 22.75 | 22.83 | 22.75 | 22.83 | 22.75 | 500 |
13 Mar 2024 | 23.00 | 23.01 | 22.95 | 22.98 | 22.90 | 4,400 |
12 Mar 2024 | 23.09 | 23.09 | 22.89 | 22.92 | 22.84 | 4,900 |
11 Mar 2024 | 22.84 | 23.02 | 22.84 | 22.85 | 22.77 | 3,500 |
08 Mar 2024 | 22.94 | 22.99 | 22.66 | 22.86 | 22.78 | 8,400 |
07 Mar 2024 | 23.19 | 23.19 | 22.81 | 22.94 | 22.86 | 5,600 |
06 Mar 2024 | 22.79 | 22.92 | 22.78 | 22.92 | 22.84 | 4,000 |
05 Mar 2024 | 22.75 | 22.85 | 22.75 | 22.79 | 22.71 | 1,500 |
04 Mar 2024 | 22.66 | 22.83 | 22.66 | 22.71 | 22.63 | 2,500 |
01 Mar 2024 | 22.93 | 22.93 | 22.65 | 22.72 | 22.64 | 11,700 |
29 Feb 2024 | 22.58 | 22.78 | 22.58 | 22.64 | 22.56 | 2,300 |
28 Feb 2024 | 22.53 | 22.80 | 22.53 | 22.64 | 22.56 | 25,900 |
27 Feb 2024 | 23.09 | 23.09 | 22.53 | 22.68 | 22.60 | 4,100 |
26 Feb 2024 | 22.70 | 22.70 | 22.56 | 22.68 | 22.60 | 2,800 |
23 Feb 2024 | 22.65 | 22.77 | 22.65 | 22.77 | 22.69 | 4,000 |
22 Feb 2024 | 22.85 | 22.85 | 22.61 | 22.70 | 22.62 | 10,900 |
21 Feb 2024 | 22.90 | 22.95 | 22.90 | 22.95 | 22.88 | 500 |
20 Feb 2024 | 22.90 | 23.01 | 22.88 | 22.95 | 22.87 | 6,000 |
16 Feb 2024 | 22.93 | 23.03 | 22.86 | 22.96 | 22.88 | 2,100 |
15 Feb 2024 | 22.93 | 23.03 | 22.88 | 22.96 | 22.88 | 6,100 |
14 Feb 2024 | 23.30 | 23.30 | 22.85 | 22.86 | 22.78 | 2,300 |
13 Feb 2024 | 22.57 | 22.88 | 22.57 | 22.88 | 22.80 | 6,200 |
12 Feb 2024 | 22.80 | 22.84 | 22.78 | 22.82 | 22.74 | 14,800 |
09 Feb 2024 | 22.84 | 22.99 | 22.84 | 22.86 | 22.78 | 17,000 |
08 Feb 2024 | 22.87 | 22.93 | 22.85 | 22.93 | 22.85 | 4,700 |
07 Feb 2024 | 22.97 | 23.05 | 22.92 | 22.95 | 22.87 | 9,800 |
06 Feb 2024 | 22.99 | 23.00 | 22.86 | 22.98 | 22.90 | 1,800 |
05 Feb 2024 | 22.94 | 22.95 | 22.94 | 22.95 | 22.87 | 1,700 |
02 Feb 2024 | 22.77 | 22.96 | 22.77 | 22.93 | 22.85 | 4,400 |
01 Feb 2024 | 22.99 | 23.06 | 22.93 | 22.95 | 22.87 | 2,100 |
31 Jan 2024 | 22.88 | 22.92 | 22.88 | 22.89 | 22.81 | 1,600 |
30 Jan 2024 | 22.90 | 22.99 | 22.88 | 22.88 | 22.80 | 1,500 |
29 Jan 2024 | 22.80 | 22.91 | 22.79 | 22.90 | 22.82 | 1,700 |
26 Jan 2024 | 22.78 | 22.78 | 22.74 | 22.74 | 22.66 | 5,000 |
25 Jan 2024 | 22.83 | 22.83 | 22.56 | 22.79 | 22.71 | 4,600 |
24 Jan 2024 | 22.75 | 22.82 | 22.69 | 22.71 | 22.63 | 16,600 |
23 Jan 2024 | 22.80 | 22.80 | 22.74 | 22.75 | 22.67 | 11,300 |
22 Jan 2024 | 22.81 | 22.91 | 22.81 | 22.83 | 22.75 | 21,200 |
19 Jan 2024 | 22.86 | 22.94 | 22.85 | 22.92 | 22.84 | 11,000 |
18 Jan 2024 | 22.89 | 22.89 | 22.69 | 22.75 | 22.68 | 17,600 |
17 Jan 2024 | 22.90 | 23.00 | 22.90 | 22.95 | 22.87 | 3,000 |
16 Jan 2024 | 23.02 | 23.09 | 22.89 | 22.92 | 22.84 | 2,200 |
12 Jan 2024 | 22.95 | 22.99 | 22.89 | 22.89 | 22.81 | 18,500 |
11 Jan 2024 | 23.00 | 23.00 | 22.84 | 22.88 | 22.80 | 6,700 |
10 Jan 2024 | 22.85 | 22.85 | 22.80 | 22.80 | 22.72 | 7,000 |
09 Jan 2024 | 22.82 | 22.91 | 22.80 | 22.87 | 22.79 | 11,100 |
08 Jan 2024 | 22.84 | 22.86 | 22.80 | 22.83 | 22.75 | 1,000 |
05 Jan 2024 | 22.77 | 22.89 | 22.73 | 22.80 | 22.72 | 6,900 |
04 Jan 2024 | 22.98 | 22.98 | 22.80 | 22.85 | 22.77 | 4,300 |
03 Jan 2024 | 22.78 | 22.94 | 22.78 | 22.94 | 22.86 | 8,500 |
02 Jan 2024 | 22.82 | 22.82 | 22.74 | 22.80 | 22.72 | 17,600 |
29 Dec 2023 | 22.94 | 22.99 | 22.84 | 22.93 | 22.85 | 4,400 |
28 Dec 2023 | 22.96 | 22.98 | 22.90 | 22.97 | 22.89 | 9,100 |
27 Dec 2023 | 23.16 | 23.16 | 22.65 | 22.98 | 22.90 | 9,800 |
26 Dec 2023 | 23.19 | 23.19 | 22.82 | 22.87 | 22.79 | 1,800 |
26 Dec 2023 | 0.284 Dividend | |||||
22 Dec 2023 | 23.31 | 23.33 | 23.11 | 23.15 | 22.79 | 11,100 |
21 Dec 2023 | 23.15 | 23.18 | 23.14 | 23.16 | 22.80 | 8,300 |
20 Dec 2023 | 23.10 | 23.22 | 23.10 | 23.22 | 22.85 | 5,400 |
19 Dec 2023 | 23.18 | 23.22 | 23.02 | 23.02 | 22.66 | 2,600 |
18 Dec 2023 | 22.92 | 23.15 | 22.92 | 23.10 | 22.74 | 8,200 |
15 Dec 2023 | 23.00 | 23.25 | 22.90 | 23.16 | 22.80 | 8,700 |
14 Dec 2023 | 23.18 | 23.22 | 23.10 | 23.12 | 22.76 | 9,500 |
13 Dec 2023 | 22.86 | 23.04 | 22.86 | 23.02 | 22.66 | 37,300 |
12 Dec 2023 | 22.85 | 22.93 | 22.78 | 22.85 | 22.49 | 19,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |