Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.90 | 23.90 | 23.44 | 23.88 | 23.88 | 35,879 |
02 May 2024 | 23.41 | 23.94 | 23.30 | 23.57 | 23.57 | 38,400 |
01 May 2024 | 23.61 | 23.95 | 23.61 | 23.68 | 23.68 | 18,300 |
30 Apr 2024 | 23.89 | 23.89 | 23.40 | 23.75 | 23.75 | 48,400 |
29 Apr 2024 | 23.93 | 24.16 | 23.90 | 24.07 | 24.07 | 34,000 |
26 Apr 2024 | 23.43 | 23.82 | 23.43 | 23.79 | 23.79 | 30,600 |
25 Apr 2024 | 23.12 | 23.61 | 23.12 | 23.30 | 23.30 | 29,200 |
24 Apr 2024 | 23.63 | 23.65 | 23.24 | 23.32 | 23.32 | 37,400 |
23 Apr 2024 | 23.21 | 23.76 | 23.21 | 23.71 | 23.71 | 39,500 |
22 Apr 2024 | 23.20 | 23.20 | 22.76 | 22.99 | 22.99 | 42,900 |
19 Apr 2024 | 22.85 | 23.26 | 22.66 | 23.16 | 23.16 | 48,600 |
18 Apr 2024 | 22.83 | 22.87 | 22.56 | 22.75 | 22.75 | 26,300 |
17 Apr 2024 | 23.13 | 23.20 | 22.88 | 22.89 | 22.89 | 43,000 |
16 Apr 2024 | 22.95 | 23.50 | 22.81 | 22.94 | 22.94 | 80,700 |
15 Apr 2024 | 24.03 | 24.03 | 23.66 | 23.94 | 23.94 | 36,500 |
12 Apr 2024 | 24.02 | 24.02 | 23.55 | 23.80 | 23.80 | 30,700 |
11 Apr 2024 | 24.13 | 24.13 | 23.76 | 23.97 | 23.97 | 28,900 |
10 Apr 2024 | 24.47 | 24.48 | 24.05 | 24.22 | 24.22 | 21,000 |
09 Apr 2024 | 24.45 | 24.61 | 24.24 | 24.48 | 24.48 | 24,000 |
08 Apr 2024 | 24.13 | 24.52 | 24.13 | 24.32 | 24.32 | 40,000 |
05 Apr 2024 | 23.87 | 23.94 | 23.55 | 23.80 | 23.80 | 28,800 |
04 Apr 2024 | 24.32 | 24.32 | 23.76 | 23.81 | 23.81 | 28,200 |
03 Apr 2024 | 23.85 | 24.26 | 23.85 | 24.07 | 24.07 | 44,900 |
02 Apr 2024 | 24.19 | 24.48 | 23.79 | 24.01 | 24.01 | 32,400 |
01 Apr 2024 | 24.75 | 24.75 | 24.26 | 24.48 | 24.48 | 45,900 |
28 Mar 2024 | 24.50 | 24.66 | 24.33 | 24.66 | 24.66 | 43,800 |
27 Mar 2024 | 24.11 | 24.45 | 24.11 | 24.42 | 24.42 | 21,400 |
26 Mar 2024 | 24.13 | 24.38 | 24.08 | 24.12 | 24.12 | 40,100 |
25 Mar 2024 | 23.87 | 23.87 | 23.60 | 23.79 | 23.79 | 30,600 |
22 Mar 2024 | 24.43 | 24.43 | 23.71 | 23.71 | 23.71 | 50,800 |
21 Mar 2024 | 24.53 | 24.59 | 24.16 | 24.43 | 24.43 | 35,300 |
20 Mar 2024 | 24.29 | 24.56 | 23.94 | 24.39 | 24.39 | 88,200 |
19 Mar 2024 | 24.35 | 24.50 | 24.12 | 24.15 | 24.15 | 85,100 |
19 Mar 2024 | 0.823 Dividend | |||||
18 Mar 2024 | 24.45 | 25.38 | 24.45 | 25.03 | 24.21 | 169,000 |
15 Mar 2024 | 25.00 | 25.19 | 24.27 | 24.88 | 24.06 | 2,062,700 |
14 Mar 2024 | 25.58 | 25.66 | 24.96 | 25.49 | 24.65 | 342,800 |
13 Mar 2024 | 25.63 | 26.34 | 25.39 | 25.68 | 24.84 | 372,600 |
12 Mar 2024 | 25.95 | 25.99 | 24.83 | 25.73 | 24.88 | 554,700 |
11 Mar 2024 | 24.75 | 30.39 | 24.53 | 26.99 | 26.10 | 1,046,000 |
08 Mar 2024 | 23.00 | 23.25 | 23.00 | 23.12 | 22.36 | 13,700 |
07 Mar 2024 | 22.59 | 22.94 | 22.59 | 22.94 | 22.19 | 17,500 |
06 Mar 2024 | 22.94 | 22.98 | 22.75 | 22.92 | 22.17 | 14,200 |
05 Mar 2024 | 22.77 | 22.98 | 22.71 | 22.79 | 22.04 | 22,100 |
04 Mar 2024 | 22.85 | 22.98 | 22.80 | 22.92 | 22.17 | 9,500 |
01 Mar 2024 | 22.92 | 22.99 | 22.75 | 22.97 | 22.21 | 14,900 |
29 Feb 2024 | 23.14 | 23.16 | 22.66 | 23.04 | 22.28 | 28,000 |
28 Feb 2024 | 22.98 | 23.28 | 22.76 | 23.17 | 22.41 | 17,000 |
27 Feb 2024 | 22.34 | 22.98 | 22.34 | 22.98 | 22.22 | 30,900 |
26 Feb 2024 | 22.95 | 23.08 | 22.23 | 22.34 | 21.61 | 39,000 |
23 Feb 2024 | 22.94 | 23.19 | 22.94 | 23.05 | 22.29 | 8,400 |
22 Feb 2024 | 22.86 | 23.23 | 22.86 | 23.02 | 22.26 | 14,100 |
21 Feb 2024 | 22.89 | 23.18 | 22.88 | 22.93 | 22.18 | 10,600 |
20 Feb 2024 | 23.00 | 23.01 | 22.67 | 22.81 | 22.06 | 16,000 |
16 Feb 2024 | 22.92 | 23.16 | 22.92 | 23.05 | 22.29 | 9,400 |
15 Feb 2024 | 23.12 | 23.27 | 23.01 | 23.06 | 22.30 | 8,700 |
14 Feb 2024 | 22.95 | 23.12 | 22.83 | 23.00 | 22.24 | 12,700 |
13 Feb 2024 | 22.87 | 22.87 | 22.67 | 22.77 | 22.02 | 12,400 |
12 Feb 2024 | 23.24 | 23.24 | 22.98 | 23.20 | 22.44 | 21,000 |
09 Feb 2024 | 23.09 | 23.38 | 23.02 | 23.38 | 22.61 | 25,400 |
08 Feb 2024 | 23.24 | 23.24 | 23.05 | 23.15 | 22.39 | 12,800 |
07 Feb 2024 | 23.26 | 23.47 | 23.03 | 23.35 | 22.58 | 23,100 |
06 Feb 2024 | 22.46 | 23.48 | 22.46 | 23.33 | 22.56 | 54,300 |
05 Feb 2024 | 22.43 | 22.43 | 22.17 | 22.36 | 21.62 | 15,800 |
02 Feb 2024 | 22.44 | 22.61 | 22.38 | 22.59 | 21.85 | 33,900 |
01 Feb 2024 | 22.28 | 22.34 | 22.22 | 22.32 | 21.59 | 16,900 |
31 Jan 2024 | 22.52 | 22.70 | 22.21 | 22.35 | 21.62 | 20,800 |
30 Jan 2024 | 22.63 | 22.78 | 22.47 | 22.64 | 21.90 | 14,300 |
29 Jan 2024 | 22.57 | 22.88 | 22.48 | 22.75 | 22.00 | 23,700 |
26 Jan 2024 | 22.74 | 22.89 | 22.68 | 22.69 | 21.94 | 28,600 |
25 Jan 2024 | 22.39 | 22.64 | 22.23 | 22.63 | 21.89 | 30,600 |
24 Jan 2024 | 22.61 | 22.84 | 22.07 | 22.21 | 21.48 | 32,000 |
23 Jan 2024 | 22.98 | 22.98 | 22.53 | 22.64 | 21.90 | 39,600 |
22 Jan 2024 | 22.82 | 22.97 | 22.77 | 22.96 | 22.21 | 18,900 |
19 Jan 2024 | 22.94 | 22.94 | 22.68 | 22.76 | 22.01 | 16,500 |
18 Jan 2024 | 22.89 | 22.89 | 22.42 | 22.87 | 22.12 | 44,000 |
17 Jan 2024 | 22.70 | 22.86 | 22.65 | 22.77 | 22.02 | 26,800 |
16 Jan 2024 | 23.07 | 23.07 | 22.55 | 22.61 | 21.87 | 39,000 |
12 Jan 2024 | 22.92 | 23.22 | 22.84 | 23.02 | 22.26 | 22,800 |
11 Jan 2024 | 23.24 | 23.24 | 22.76 | 22.94 | 22.19 | 30,200 |
10 Jan 2024 | 23.25 | 23.25 | 22.87 | 23.16 | 22.40 | 17,600 |
09 Jan 2024 | 23.40 | 23.40 | 23.19 | 23.32 | 22.55 | 27,000 |
08 Jan 2024 | 23.35 | 23.58 | 23.11 | 23.58 | 22.80 | 53,100 |
05 Jan 2024 | 23.40 | 23.55 | 23.28 | 23.42 | 22.65 | 36,500 |
04 Jan 2024 | 23.22 | 23.49 | 23.22 | 23.47 | 22.70 | 17,400 |
03 Jan 2024 | 23.03 | 23.34 | 23.03 | 23.30 | 22.53 | 32,600 |
02 Jan 2024 | 23.46 | 23.56 | 23.28 | 23.43 | 22.66 | 27,100 |
29 Dec 2023 | 23.16 | 23.50 | 23.15 | 23.43 | 22.66 | 22,300 |
28 Dec 2023 | 23.33 | 23.33 | 23.19 | 23.19 | 22.43 | 15,100 |
27 Dec 2023 | 23.31 | 23.43 | 22.91 | 23.33 | 22.56 | 50,700 |
26 Dec 2023 | 23.26 | 23.45 | 23.20 | 23.45 | 22.68 | 15,000 |
22 Dec 2023 | 23.56 | 23.56 | 23.14 | 23.32 | 22.55 | 23,400 |
21 Dec 2023 | 23.77 | 23.79 | 23.26 | 23.42 | 22.65 | 48,600 |
20 Dec 2023 | 23.37 | 23.97 | 23.37 | 23.75 | 22.97 | 47,800 |
19 Dec 2023 | 23.30 | 23.42 | 23.11 | 23.27 | 22.50 | 26,700 |
18 Dec 2023 | 23.00 | 23.33 | 23.00 | 23.23 | 22.47 | 41,400 |
15 Dec 2023 | 23.13 | 23.13 | 22.76 | 22.82 | 22.07 | 25,000 |
14 Dec 2023 | 23.10 | 23.19 | 22.80 | 23.12 | 22.36 | 56,200 |
13 Dec 2023 | 22.65 | 23.20 | 22.61 | 23.06 | 22.30 | 63,200 |
12 Dec 2023 | 22.55 | 22.96 | 22.55 | 22.89 | 22.14 | 21,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |