Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.00 | 24.03 | 23.66 | 23.86 | 23.86 | 449,799 |
02 May 2024 | 23.64 | 24.07 | 23.64 | 23.94 | 23.94 | 504,700 |
01 May 2024 | 23.86 | 23.95 | 23.45 | 23.67 | 23.67 | 374,800 |
30 Apr 2024 | 24.40 | 24.40 | 23.90 | 24.00 | 24.00 | 343,900 |
29 Apr 2024 | 24.16 | 24.46 | 24.04 | 24.40 | 24.40 | 260,700 |
26 Apr 2024 | 24.31 | 24.40 | 24.15 | 24.24 | 24.24 | 365,400 |
25 Apr 2024 | 24.02 | 24.36 | 23.99 | 24.33 | 24.33 | 232,800 |
24 Apr 2024 | 24.18 | 24.43 | 24.08 | 24.23 | 24.23 | 137,400 |
23 Apr 2024 | 23.69 | 24.24 | 23.50 | 24.20 | 24.20 | 270,200 |
22 Apr 2024 | 23.64 | 23.84 | 23.42 | 23.70 | 23.70 | 267,200 |
19 Apr 2024 | 23.65 | 23.95 | 23.51 | 23.74 | 23.74 | 311,300 |
18 Apr 2024 | 23.58 | 23.88 | 23.46 | 23.61 | 23.61 | 400,600 |
17 Apr 2024 | 23.44 | 23.88 | 23.38 | 23.58 | 23.58 | 593,200 |
16 Apr 2024 | 23.19 | 23.63 | 23.11 | 23.50 | 23.50 | 414,300 |
15 Apr 2024 | 23.47 | 23.51 | 23.13 | 23.35 | 23.35 | 359,600 |
12 Apr 2024 | 23.70 | 23.99 | 23.41 | 23.48 | 23.48 | 263,200 |
11 Apr 2024 | 23.63 | 23.83 | 23.46 | 23.58 | 23.58 | 489,400 |
10 Apr 2024 | 23.21 | 23.60 | 23.21 | 23.60 | 23.60 | 440,100 |
09 Apr 2024 | 23.06 | 23.34 | 23.01 | 23.15 | 23.15 | 381,200 |
08 Apr 2024 | 22.93 | 23.42 | 22.93 | 23.12 | 23.12 | 431,800 |
05 Apr 2024 | 22.38 | 23.18 | 22.38 | 23.01 | 23.01 | 925,500 |
04 Apr 2024 | 22.29 | 22.47 | 22.17 | 22.31 | 22.31 | 466,600 |
03 Apr 2024 | 22.11 | 22.26 | 21.79 | 22.22 | 22.22 | 564,700 |
02 Apr 2024 | 21.84 | 22.23 | 21.84 | 22.00 | 22.00 | 585,500 |
01 Apr 2024 | 21.96 | 21.96 | 21.71 | 21.84 | 21.84 | 488,300 |
28 Mar 2024 | 21.60 | 21.78 | 21.44 | 21.64 | 21.64 | 772,700 |
27 Mar 2024 | 21.41 | 21.69 | 21.36 | 21.52 | 21.52 | 331,000 |
26 Mar 2024 | 21.57 | 21.65 | 21.20 | 21.43 | 21.43 | 339,500 |
25 Mar 2024 | 21.20 | 21.65 | 21.20 | 21.56 | 21.56 | 665,900 |
22 Mar 2024 | 21.40 | 21.44 | 21.09 | 21.18 | 21.18 | 487,600 |
21 Mar 2024 | 21.23 | 21.68 | 21.23 | 21.41 | 21.41 | 585,300 |
20 Mar 2024 | 21.15 | 21.33 | 21.01 | 21.20 | 21.20 | 395,200 |
19 Mar 2024 | 21.15 | 21.41 | 21.08 | 21.30 | 21.30 | 632,300 |
18 Mar 2024 | 21.16 | 21.28 | 20.92 | 21.21 | 21.21 | 1,101,100 |
15 Mar 2024 | 20.87 | 21.19 | 20.76 | 21.08 | 21.08 | 697,400 |
14 Mar 2024 | 20.69 | 21.09 | 20.44 | 20.90 | 20.90 | 727,500 |
14 Mar 2024 | 0.375 Dividend | |||||
13 Mar 2024 | 21.16 | 21.39 | 20.91 | 20.91 | 20.53 | 485,300 |
12 Mar 2024 | 21.11 | 21.26 | 20.87 | 21.05 | 20.67 | 500,700 |
11 Mar 2024 | 20.88 | 21.26 | 20.61 | 21.15 | 20.77 | 341,100 |
08 Mar 2024 | 21.02 | 21.24 | 20.53 | 20.96 | 20.58 | 862,600 |
07 Mar 2024 | 21.00 | 21.25 | 20.55 | 21.11 | 20.73 | 566,500 |
06 Mar 2024 | 20.65 | 20.93 | 20.25 | 20.58 | 20.21 | 874,700 |
05 Mar 2024 | 20.83 | 21.04 | 20.17 | 20.20 | 19.84 | 1,002,500 |
04 Mar 2024 | 21.14 | 21.40 | 20.57 | 20.86 | 20.49 | 1,613,300 |
01 Mar 2024 | 22.49 | 22.49 | 20.21 | 20.50 | 20.13 | 2,673,600 |
29 Feb 2024 | 21.95 | 22.35 | 21.79 | 21.90 | 21.51 | 797,700 |
28 Feb 2024 | 21.99 | 21.99 | 21.65 | 21.89 | 21.50 | 554,800 |
27 Feb 2024 | 21.57 | 21.86 | 21.47 | 21.81 | 21.42 | 457,000 |
26 Feb 2024 | 21.54 | 22.00 | 21.38 | 21.57 | 21.18 | 402,200 |
23 Feb 2024 | 21.18 | 21.58 | 20.89 | 21.54 | 21.15 | 1,104,700 |
22 Feb 2024 | 21.39 | 21.64 | 21.14 | 21.15 | 20.77 | 807,400 |
21 Feb 2024 | 21.19 | 21.53 | 21.11 | 21.38 | 21.00 | 639,300 |
20 Feb 2024 | 20.95 | 21.83 | 20.95 | 21.19 | 20.81 | 1,196,500 |
16 Feb 2024 | 20.70 | 20.88 | 20.41 | 20.83 | 20.46 | 586,700 |
15 Feb 2024 | 20.35 | 20.85 | 20.35 | 20.73 | 20.36 | 404,200 |
14 Feb 2024 | 20.50 | 20.77 | 20.38 | 20.56 | 20.19 | 684,900 |
13 Feb 2024 | 21.91 | 21.97 | 20.20 | 20.40 | 20.03 | 1,266,000 |
12 Feb 2024 | 21.98 | 22.09 | 21.92 | 22.01 | 21.62 | 369,500 |
09 Feb 2024 | 21.85 | 22.08 | 21.85 | 22.02 | 21.63 | 377,800 |
08 Feb 2024 | 21.76 | 22.03 | 21.76 | 21.85 | 21.46 | 392,100 |
07 Feb 2024 | 21.75 | 22.02 | 21.66 | 21.75 | 21.36 | 367,200 |
06 Feb 2024 | 22.01 | 22.11 | 21.84 | 21.95 | 21.56 | 367,700 |
05 Feb 2024 | 22.12 | 22.29 | 21.67 | 21.97 | 21.58 | 326,600 |
02 Feb 2024 | 21.87 | 22.26 | 21.87 | 22.12 | 21.72 | 213,000 |
01 Feb 2024 | 22.44 | 22.59 | 21.94 | 21.99 | 21.60 | 350,300 |
31 Jan 2024 | 23.01 | 23.06 | 21.89 | 22.26 | 21.86 | 663,700 |
30 Jan 2024 | 22.85 | 23.06 | 22.65 | 23.01 | 22.60 | 321,200 |
29 Jan 2024 | 23.00 | 23.20 | 22.85 | 22.96 | 22.55 | 199,300 |
26 Jan 2024 | 23.00 | 23.30 | 22.87 | 23.12 | 22.71 | 206,300 |
25 Jan 2024 | 22.68 | 23.15 | 22.62 | 22.96 | 22.55 | 378,100 |
24 Jan 2024 | 22.86 | 22.92 | 22.25 | 22.51 | 22.11 | 262,100 |
23 Jan 2024 | 22.49 | 22.90 | 22.49 | 22.71 | 22.30 | 249,400 |
22 Jan 2024 | 21.99 | 22.50 | 21.78 | 22.43 | 22.03 | 465,800 |
19 Jan 2024 | 22.20 | 22.38 | 21.75 | 21.87 | 21.48 | 473,400 |
18 Jan 2024 | 22.49 | 22.98 | 22.10 | 22.11 | 21.71 | 572,500 |
17 Jan 2024 | 21.49 | 22.29 | 21.44 | 22.20 | 21.80 | 1,099,800 |
16 Jan 2024 | 24.50 | 24.73 | 21.64 | 21.69 | 21.30 | 2,023,300 |
15 Jan 2024 | 25.52 | 25.77 | 25.25 | 25.73 | 25.27 | 87,200 |
12 Jan 2024 | 24.95 | 25.52 | 24.52 | 25.47 | 25.01 | 272,200 |
11 Jan 2024 | 24.21 | 24.69 | 24.08 | 24.58 | 24.14 | 282,200 |
10 Jan 2024 | 24.50 | 24.74 | 23.91 | 23.98 | 23.55 | 648,900 |
09 Jan 2024 | 24.70 | 24.70 | 24.32 | 24.50 | 24.06 | 164,400 |
08 Jan 2024 | 24.57 | 24.75 | 24.40 | 24.64 | 24.20 | 280,300 |
05 Jan 2024 | 25.34 | 25.34 | 24.84 | 24.94 | 24.49 | 201,700 |
04 Jan 2024 | 25.68 | 25.72 | 24.98 | 25.16 | 24.71 | 169,500 |
03 Jan 2024 | 25.18 | 25.60 | 25.18 | 25.39 | 24.93 | 192,700 |
02 Jan 2024 | 25.26 | 25.30 | 24.95 | 25.25 | 24.80 | 315,800 |
29 Dec 2023 | 25.05 | 25.17 | 24.92 | 24.95 | 24.50 | 175,900 |
28 Dec 2023 | 25.36 | 25.40 | 24.97 | 24.99 | 24.54 | 151,800 |
27 Dec 2023 | 25.41 | 25.76 | 25.37 | 25.39 | 24.93 | 214,600 |
22 Dec 2023 | 25.41 | 25.78 | 25.31 | 25.40 | 24.94 | 525,800 |
21 Dec 2023 | 25.25 | 25.41 | 24.98 | 25.38 | 24.92 | 401,600 |
20 Dec 2023 | 24.56 | 25.36 | 24.56 | 25.13 | 24.68 | 589,100 |
19 Dec 2023 | 24.00 | 24.65 | 23.91 | 24.57 | 24.13 | 645,700 |
18 Dec 2023 | 24.26 | 24.46 | 23.83 | 23.98 | 23.55 | 537,900 |
15 Dec 2023 | 24.36 | 24.36 | 23.80 | 24.06 | 23.63 | 439,500 |
14 Dec 2023 | 24.65 | 24.78 | 24.33 | 24.36 | 23.92 | 372,900 |
14 Dec 2023 | 0.375 Dividend | |||||
13 Dec 2023 | 24.51 | 25.10 | 24.35 | 24.56 | 23.75 | 319,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |