Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 23.54 | 23.78 | 23.60 | 23.74 | 23.74 | 23,749 |
08 May 2024 | 23.71 | 23.72 | 23.40 | 23.47 | 23.47 | 21,600 |
07 May 2024 | 23.90 | 23.97 | 23.75 | 23.92 | 23.92 | 14,000 |
06 May 2024 | 23.90 | 23.96 | 23.80 | 23.85 | 23.85 | 12,700 |
03 May 2024 | 23.70 | 23.99 | 23.64 | 23.86 | 23.86 | 26,200 |
02 May 2024 | 23.28 | 23.39 | 22.98 | 23.35 | 23.35 | 20,000 |
01 May 2024 | 22.62 | 23.36 | 22.58 | 23.04 | 23.04 | 22,100 |
30 Apr 2024 | 22.69 | 22.91 | 22.59 | 22.59 | 22.59 | 14,700 |
29 Apr 2024 | 22.64 | 23.02 | 22.64 | 22.88 | 22.88 | 17,000 |
26 Apr 2024 | 22.01 | 22.38 | 21.95 | 22.30 | 22.30 | 17,800 |
25 Apr 2024 | 22.02 | 22.16 | 21.78 | 21.94 | 21.94 | 14,500 |
24 Apr 2024 | 22.32 | 22.35 | 22.05 | 22.17 | 22.17 | 12,500 |
23 Apr 2024 | 22.09 | 22.60 | 22.09 | 22.27 | 22.27 | 21,900 |
22 Apr 2024 | 21.94 | 22.21 | 21.79 | 22.03 | 22.03 | 20,600 |
19 Apr 2024 | 21.82 | 22.06 | 21.53 | 21.71 | 21.71 | 20,400 |
18 Apr 2024 | 22.10 | 22.13 | 21.84 | 21.84 | 21.84 | 15,200 |
17 Apr 2024 | 22.31 | 22.31 | 22.04 | 22.09 | 22.09 | 22,100 |
16 Apr 2024 | 22.19 | 22.40 | 22.11 | 22.20 | 22.20 | 33,800 |
15 Apr 2024 | 22.74 | 22.80 | 22.26 | 22.34 | 22.34 | 54,400 |
12 Apr 2024 | 23.26 | 23.26 | 22.60 | 22.70 | 22.70 | 19,900 |
11 Apr 2024 | 23.28 | 23.36 | 23.09 | 23.27 | 23.27 | 25,800 |
10 Apr 2024 | 23.10 | 23.25 | 23.05 | 23.18 | 23.18 | 24,100 |
09 Apr 2024 | 23.18 | 23.56 | 23.18 | 23.48 | 23.48 | 18,700 |
08 Apr 2024 | 23.05 | 23.15 | 23.00 | 23.11 | 23.11 | 36,200 |
05 Apr 2024 | 23.00 | 23.25 | 22.90 | 23.10 | 23.10 | 52,900 |
04 Apr 2024 | 23.50 | 23.60 | 23.04 | 23.07 | 23.07 | 23,600 |
03 Apr 2024 | 23.18 | 23.33 | 23.03 | 23.31 | 23.31 | 18,900 |
02 Apr 2024 | 23.52 | 23.52 | 23.25 | 23.25 | 23.25 | 26,300 |
01 Apr 2024 | 24.07 | 24.07 | 23.65 | 23.84 | 23.84 | 32,800 |
28 Mar 2024 | 24.22 | 24.23 | 24.05 | 24.08 | 24.08 | 21,400 |
27 Mar 2024 | 23.90 | 24.15 | 23.69 | 24.12 | 24.12 | 17,100 |
26 Mar 2024 | 23.94 | 24.10 | 23.70 | 23.75 | 23.75 | 225,400 |
25 Mar 2024 | 23.84 | 24.05 | 23.80 | 23.83 | 23.83 | 31,100 |
22 Mar 2024 | 24.16 | 24.16 | 23.90 | 23.90 | 23.90 | 32,100 |
21 Mar 2024 | 24.32 | 24.50 | 24.22 | 24.22 | 24.22 | 10,300 |
20 Mar 2024 | 23.83 | 24.25 | 23.64 | 24.18 | 24.18 | 28,300 |
19 Mar 2024 | 23.70 | 24.00 | 23.70 | 23.90 | 23.90 | 22,100 |
18 Mar 2024 | 24.10 | 24.10 | 23.73 | 23.74 | 23.74 | 12,200 |
15 Mar 2024 | 23.79 | 24.08 | 23.79 | 23.99 | 23.99 | 28,000 |
14 Mar 2024 | 24.17 | 24.29 | 23.65 | 23.83 | 23.83 | 39,700 |
13 Mar 2024 | 24.24 | 24.41 | 24.16 | 24.25 | 24.25 | 20,000 |
12 Mar 2024 | 24.57 | 24.57 | 24.12 | 24.17 | 24.17 | 30,100 |
11 Mar 2024 | 24.60 | 24.80 | 24.42 | 24.42 | 24.42 | 40,200 |
08 Mar 2024 | 24.30 | 24.75 | 24.26 | 24.42 | 24.42 | 23,500 |
07 Mar 2024 | 24.42 | 24.60 | 24.28 | 24.28 | 24.28 | 60,300 |
06 Mar 2024 | 24.29 | 24.39 | 24.20 | 24.38 | 24.38 | 55,200 |
05 Mar 2024 | 24.11 | 24.20 | 23.93 | 24.05 | 24.05 | 312,100 |
04 Mar 2024 | 24.63 | 24.63 | 24.08 | 24.21 | 24.21 | 29,600 |
01 Mar 2024 | 24.30 | 24.70 | 24.29 | 24.44 | 24.44 | 22,700 |
29 Feb 2024 | 24.90 | 25.00 | 24.20 | 24.21 | 24.21 | 26,500 |
28 Feb 2024 | 24.99 | 25.18 | 24.77 | 24.77 | 24.77 | 49,900 |
27 Feb 2024 | 24.71 | 25.22 | 24.60 | 25.20 | 25.20 | 31,900 |
26 Feb 2024 | 23.98 | 24.42 | 23.98 | 24.40 | 24.40 | 32,000 |
23 Feb 2024 | 24.03 | 24.19 | 23.93 | 23.97 | 23.97 | 18,900 |
22 Feb 2024 | 23.63 | 24.00 | 23.59 | 23.89 | 23.89 | 26,300 |
21 Feb 2024 | 23.27 | 23.48 | 23.12 | 23.48 | 23.48 | 26,600 |
20 Feb 2024 | 23.36 | 23.53 | 23.20 | 23.31 | 23.31 | 36,400 |
16 Feb 2024 | 23.29 | 23.53 | 23.20 | 23.34 | 23.34 | 67,300 |
15 Feb 2024 | 23.04 | 23.40 | 23.04 | 23.28 | 23.28 | 14,000 |
14 Feb 2024 | 22.60 | 22.94 | 22.55 | 22.94 | 22.94 | 31,100 |
13 Feb 2024 | 22.86 | 22.86 | 22.25 | 22.42 | 22.42 | 24,900 |
12 Feb 2024 | 22.84 | 23.27 | 22.84 | 23.26 | 23.26 | 21,900 |
09 Feb 2024 | 22.70 | 22.90 | 22.70 | 22.87 | 22.87 | 28,200 |
08 Feb 2024 | 22.56 | 22.67 | 22.38 | 22.57 | 22.57 | 46,100 |
07 Feb 2024 | 23.03 | 23.03 | 22.61 | 22.63 | 22.63 | 22,700 |
06 Feb 2024 | 22.62 | 23.03 | 22.58 | 23.03 | 23.03 | 19,400 |
05 Feb 2024 | 22.27 | 22.64 | 22.21 | 22.57 | 22.57 | 37,900 |
02 Feb 2024 | 22.49 | 22.49 | 22.13 | 22.34 | 22.34 | 16,400 |
01 Feb 2024 | 22.28 | 22.62 | 22.15 | 22.53 | 22.53 | 161,800 |
31 Jan 2024 | 22.60 | 22.80 | 22.26 | 22.29 | 22.29 | 25,000 |
30 Jan 2024 | 22.84 | 22.84 | 22.48 | 22.55 | 22.55 | 20,800 |
29 Jan 2024 | 22.47 | 22.98 | 22.35 | 22.97 | 22.97 | 32,600 |
26 Jan 2024 | 22.60 | 22.75 | 22.43 | 22.50 | 22.50 | 29,700 |
25 Jan 2024 | 22.45 | 22.61 | 22.40 | 22.55 | 22.55 | 21,200 |
24 Jan 2024 | 22.78 | 22.80 | 22.40 | 22.42 | 22.42 | 32,400 |
23 Jan 2024 | 22.71 | 22.71 | 22.37 | 22.65 | 22.65 | 52,400 |
22 Jan 2024 | 22.37 | 22.70 | 22.24 | 22.55 | 22.55 | 75,000 |
19 Jan 2024 | 22.26 | 22.38 | 22.04 | 22.36 | 22.36 | 214,400 |
18 Jan 2024 | 22.53 | 22.53 | 22.15 | 22.28 | 22.28 | 24,300 |
17 Jan 2024 | 22.55 | 22.55 | 22.30 | 22.45 | 22.45 | 102,200 |
16 Jan 2024 | 23.00 | 23.00 | 22.69 | 22.78 | 22.78 | 36,700 |
12 Jan 2024 | 23.29 | 23.70 | 23.20 | 23.24 | 23.24 | 36,100 |
11 Jan 2024 | 23.44 | 23.44 | 23.09 | 23.25 | 23.25 | 61,000 |
10 Jan 2024 | 23.79 | 23.90 | 23.40 | 23.59 | 23.59 | 60,400 |
09 Jan 2024 | 23.60 | 23.83 | 23.50 | 23.75 | 23.75 | 55,400 |
08 Jan 2024 | 23.08 | 23.71 | 22.80 | 23.71 | 23.71 | 30,800 |
05 Jan 2024 | 23.10 | 23.22 | 22.80 | 23.08 | 23.08 | 20,500 |
04 Jan 2024 | 23.15 | 23.32 | 23.10 | 23.28 | 23.28 | 18,400 |
03 Jan 2024 | 23.26 | 23.26 | 23.00 | 23.06 | 23.06 | 14,900 |
02 Jan 2024 | 22.80 | 23.63 | 22.80 | 23.39 | 23.39 | 67,000 |
29 Dec 2023 | 23.23 | 23.28 | 22.98 | 23.01 | 23.01 | 39,300 |
28 Dec 2023 | 23.20 | 23.40 | 23.16 | 23.30 | 23.30 | 92,300 |
27 Dec 2023 | 23.20 | 23.20 | 22.90 | 23.20 | 23.20 | 99,500 |
26 Dec 2023 | 22.80 | 23.15 | 22.80 | 23.13 | 23.13 | 41,400 |
22 Dec 2023 | 22.45 | 22.90 | 22.45 | 22.77 | 22.77 | 24,000 |
21 Dec 2023 | 22.16 | 22.32 | 22.12 | 22.30 | 22.30 | 44,800 |
20 Dec 2023 | 22.55 | 22.63 | 21.85 | 21.91 | 21.91 | 33,100 |
20 Dec 2023 | 0.169 Dividend | |||||
19 Dec 2023 | 22.35 | 22.80 | 22.35 | 22.80 | 22.63 | 47,700 |
18 Dec 2023 | 22.41 | 22.50 | 22.25 | 22.33 | 22.16 | 35,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |