Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.24 | 22.40 | 22.19 | 22.35 | 22.35 | 7,000 |
01 May 2024 | 22.21 | 22.30 | 22.07 | 22.22 | 22.22 | 11,400 |
30 Apr 2024 | 22.35 | 22.48 | 22.05 | 22.11 | 22.11 | 22,600 |
29 Apr 2024 | 22.44 | 22.53 | 22.27 | 22.37 | 22.37 | 10,200 |
26 Apr 2024 | 22.28 | 22.62 | 22.24 | 22.40 | 22.40 | 9,500 |
25 Apr 2024 | 22.33 | 22.43 | 22.20 | 22.30 | 22.30 | 9,700 |
24 Apr 2024 | 22.62 | 22.65 | 22.22 | 22.62 | 22.62 | 15,000 |
23 Apr 2024 | 22.26 | 22.66 | 22.21 | 22.66 | 22.66 | 29,900 |
22 Apr 2024 | 22.20 | 22.31 | 22.18 | 22.21 | 22.21 | 19,000 |
19 Apr 2024 | 21.91 | 22.18 | 21.91 | 22.15 | 22.15 | 15,100 |
18 Apr 2024 | 22.20 | 22.20 | 21.82 | 21.91 | 21.91 | 34,200 |
17 Apr 2024 | 22.01 | 22.28 | 22.00 | 22.26 | 22.26 | 11,800 |
16 Apr 2024 | 21.80 | 22.13 | 21.60 | 21.89 | 21.89 | 18,300 |
15 Apr 2024 | 22.22 | 22.34 | 21.64 | 21.82 | 21.82 | 35,500 |
12 Apr 2024 | 22.42 | 22.66 | 22.36 | 22.37 | 22.37 | 10,100 |
11 Apr 2024 | 22.85 | 22.85 | 22.34 | 22.63 | 22.63 | 18,800 |
10 Apr 2024 | 23.27 | 23.27 | 22.64 | 22.64 | 22.64 | 27,500 |
09 Apr 2024 | 23.56 | 23.56 | 23.26 | 23.31 | 23.31 | 22,500 |
08 Apr 2024 | 23.69 | 23.89 | 23.45 | 23.50 | 23.50 | 19,900 |
05 Apr 2024 | 23.75 | 23.87 | 23.58 | 23.65 | 23.65 | 15,100 |
04 Apr 2024 | 23.96 | 23.96 | 23.62 | 23.85 | 23.85 | 24,900 |
03 Apr 2024 | 23.72 | 23.88 | 23.60 | 23.88 | 23.88 | 7,100 |
02 Apr 2024 | 23.81 | 23.82 | 23.40 | 23.77 | 23.77 | 17,300 |
01 Apr 2024 | 23.96 | 23.99 | 23.51 | 23.89 | 23.89 | 28,100 |
28 Mar 2024 | 24.48 | 24.48 | 23.51 | 23.70 | 23.70 | 23,100 |
27 Mar 2024 | 24.01 | 24.01 | 23.72 | 23.93 | 23.93 | 23,500 |
27 Mar 2024 | 0.367 Dividend | |||||
26 Mar 2024 | 24.32 | 24.49 | 23.95 | 24.36 | 23.99 | 12,100 |
25 Mar 2024 | 24.37 | 24.56 | 24.14 | 24.32 | 23.95 | 19,000 |
22 Mar 2024 | 24.64 | 24.64 | 24.31 | 24.37 | 24.00 | 9,300 |
21 Mar 2024 | 24.49 | 24.64 | 24.38 | 24.56 | 24.19 | 31,500 |
20 Mar 2024 | 23.99 | 24.48 | 23.85 | 24.38 | 24.01 | 21,700 |
19 Mar 2024 | 23.87 | 24.01 | 23.35 | 23.99 | 23.63 | 13,500 |
18 Mar 2024 | 23.61 | 23.78 | 23.59 | 23.67 | 23.31 | 15,200 |
15 Mar 2024 | 23.46 | 23.83 | 22.87 | 23.60 | 23.24 | 29,300 |
14 Mar 2024 | 24.07 | 24.07 | 23.37 | 23.45 | 23.10 | 22,600 |
13 Mar 2024 | 24.25 | 24.25 | 24.03 | 24.09 | 23.73 | 34,000 |
12 Mar 2024 | 24.48 | 24.49 | 24.06 | 24.30 | 23.93 | 15,300 |
11 Mar 2024 | 24.40 | 24.52 | 24.30 | 24.37 | 24.00 | 6,600 |
08 Mar 2024 | 24.44 | 24.53 | 24.34 | 24.45 | 24.08 | 14,100 |
07 Mar 2024 | 24.25 | 24.39 | 24.21 | 24.29 | 23.92 | 13,700 |
06 Mar 2024 | 24.10 | 24.46 | 23.84 | 24.20 | 23.84 | 18,100 |
05 Mar 2024 | 23.70 | 24.07 | 23.70 | 24.00 | 23.64 | 17,100 |
04 Mar 2024 | 23.97 | 24.28 | 23.68 | 23.71 | 23.35 | 11,600 |
01 Mar 2024 | 24.14 | 24.30 | 23.81 | 23.94 | 23.58 | 30,100 |
29 Feb 2024 | 23.77 | 24.29 | 23.66 | 24.27 | 23.90 | 73,000 |
28 Feb 2024 | 23.80 | 24.11 | 23.70 | 23.83 | 23.47 | 12,700 |
27 Feb 2024 | 23.89 | 23.95 | 23.71 | 23.75 | 23.39 | 14,900 |
26 Feb 2024 | 24.14 | 24.23 | 23.80 | 23.97 | 23.61 | 16,400 |
23 Feb 2024 | 24.24 | 24.38 | 24.08 | 24.14 | 23.78 | 25,600 |
22 Feb 2024 | 24.36 | 24.36 | 24.12 | 24.15 | 23.79 | 9,400 |
21 Feb 2024 | 23.91 | 24.21 | 23.88 | 24.18 | 23.82 | 11,600 |
20 Feb 2024 | 23.76 | 24.01 | 23.76 | 23.94 | 23.58 | 12,700 |
16 Feb 2024 | 24.09 | 24.09 | 23.70 | 23.91 | 23.55 | 24,300 |
15 Feb 2024 | 24.04 | 24.23 | 24.03 | 24.22 | 23.86 | 11,900 |
14 Feb 2024 | 24.22 | 24.22 | 23.98 | 24.00 | 23.64 | 15,500 |
13 Feb 2024 | 24.40 | 24.58 | 24.14 | 24.22 | 23.86 | 75,900 |
12 Feb 2024 | 24.44 | 24.65 | 24.31 | 24.65 | 24.28 | 32,900 |
09 Feb 2024 | 24.33 | 24.56 | 24.11 | 24.50 | 24.13 | 19,200 |
08 Feb 2024 | 24.00 | 24.42 | 23.82 | 24.25 | 23.88 | 36,700 |
07 Feb 2024 | 23.98 | 24.00 | 23.75 | 24.00 | 23.64 | 16,700 |
06 Feb 2024 | 23.83 | 23.99 | 23.58 | 23.98 | 23.62 | 21,100 |
05 Feb 2024 | 23.66 | 23.95 | 23.61 | 23.89 | 23.53 | 19,100 |
02 Feb 2024 | 23.88 | 23.95 | 23.30 | 23.95 | 23.59 | 17,200 |
01 Feb 2024 | 23.49 | 24.00 | 23.28 | 24.00 | 23.64 | 31,400 |
31 Jan 2024 | 23.60 | 23.68 | 23.40 | 23.49 | 23.14 | 20,700 |
30 Jan 2024 | 23.46 | 23.77 | 23.40 | 23.77 | 23.41 | 24,300 |
29 Jan 2024 | 23.35 | 23.55 | 23.31 | 23.55 | 23.20 | 20,000 |
26 Jan 2024 | 23.33 | 23.53 | 23.20 | 23.39 | 23.04 | 19,300 |
25 Jan 2024 | 22.89 | 23.50 | 22.89 | 23.45 | 23.10 | 29,600 |
24 Jan 2024 | 22.86 | 23.00 | 22.81 | 22.97 | 22.62 | 8,000 |
23 Jan 2024 | 22.99 | 23.00 | 22.74 | 22.83 | 22.49 | 18,600 |
22 Jan 2024 | 22.69 | 22.99 | 22.65 | 22.97 | 22.62 | 33,600 |
19 Jan 2024 | 22.15 | 22.65 | 22.13 | 22.63 | 22.29 | 27,900 |
18 Jan 2024 | 22.22 | 22.25 | 22.02 | 22.21 | 21.88 | 35,800 |
17 Jan 2024 | 22.01 | 22.23 | 21.88 | 22.18 | 21.85 | 27,100 |
16 Jan 2024 | 22.31 | 22.39 | 21.97 | 22.07 | 21.74 | 50,800 |
12 Jan 2024 | 22.42 | 22.69 | 22.23 | 22.31 | 21.97 | 40,600 |
11 Jan 2024 | 22.42 | 22.57 | 22.19 | 22.31 | 21.97 | 54,500 |
10 Jan 2024 | 22.50 | 22.78 | 22.38 | 22.43 | 22.09 | 39,000 |
09 Jan 2024 | 22.83 | 22.83 | 22.49 | 22.53 | 22.19 | 112,700 |
08 Jan 2024 | 22.73 | 22.89 | 22.70 | 22.83 | 22.49 | 25,300 |
05 Jan 2024 | 22.73 | 22.90 | 22.64 | 22.77 | 22.43 | 16,500 |
04 Jan 2024 | 22.81 | 22.81 | 22.57 | 22.67 | 22.33 | 17,100 |
03 Jan 2024 | 22.64 | 22.81 | 22.50 | 22.59 | 22.25 | 25,400 |
02 Jan 2024 | 22.53 | 22.78 | 22.53 | 22.69 | 22.35 | 18,200 |
29 Dec 2023 | 22.48 | 22.79 | 22.47 | 22.53 | 22.19 | 39,600 |
28 Dec 2023 | 22.44 | 22.57 | 22.36 | 22.52 | 22.18 | 31,600 |
28 Dec 2023 | 0.367 Dividend | |||||
27 Dec 2023 | 22.61 | 22.74 | 22.41 | 22.69 | 21.99 | 50,300 |
26 Dec 2023 | 22.69 | 22.81 | 22.50 | 22.59 | 21.89 | 31,400 |
22 Dec 2023 | 23.06 | 23.29 | 22.41 | 22.57 | 21.87 | 39,500 |
21 Dec 2023 | 22.91 | 23.25 | 22.65 | 22.95 | 22.24 | 43,100 |
20 Dec 2023 | 22.53 | 23.03 | 22.28 | 22.94 | 22.23 | 53,900 |
19 Dec 2023 | 22.19 | 22.65 | 22.18 | 22.65 | 21.95 | 56,000 |
18 Dec 2023 | 21.95 | 22.21 | 21.70 | 22.08 | 21.40 | 69,000 |
15 Dec 2023 | 21.71 | 22.22 | 21.71 | 21.96 | 21.28 | 49,900 |
14 Dec 2023 | 21.48 | 21.81 | 21.45 | 21.71 | 21.04 | 55,600 |
13 Dec 2023 | 20.90 | 21.33 | 20.83 | 21.26 | 20.60 | 48,500 |
12 Dec 2023 | 20.88 | 21.17 | 20.72 | 20.88 | 20.23 | 37,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |