Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.50 | 23.90 | 23.30 | 23.30 | 23.30 | 7,114 |
02 May 2024 | 23.30 | 23.60 | 23.30 | 23.40 | 23.40 | 5,330 |
30 Apr 2024 | 23.20 | 24.00 | 23.20 | 23.50 | 23.50 | 101,761 |
29 Apr 2024 | 23.00 | 23.80 | 23.00 | 23.30 | 23.30 | 2,407 |
26 Apr 2024 | 24.00 | 24.00 | 23.40 | 23.90 | 23.90 | 1,465 |
25 Apr 2024 | 23.50 | 23.50 | 23.20 | 23.50 | 23.50 | 9,730 |
24 Apr 2024 | 23.80 | 24.00 | 23.00 | 23.50 | 23.50 | 39,831 |
23 Apr 2024 | 23.50 | 24.30 | 23.50 | 24.30 | 24.30 | 16,505 |
22 Apr 2024 | 23.80 | 24.20 | 23.00 | 24.20 | 24.20 | 6,225 |
19 Apr 2024 | 24.10 | 24.30 | 23.80 | 23.90 | 23.90 | 20,861 |
18 Apr 2024 | 23.70 | 24.10 | 23.10 | 24.10 | 24.10 | 12,594 |
17 Apr 2024 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | 20,502 |
16 Apr 2024 | 24.00 | 24.00 | 22.60 | 23.90 | 23.90 | 3,439 |
15 Apr 2024 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | 15,720 |
12 Apr 2024 | 23.80 | 23.80 | 22.50 | 23.50 | 23.50 | 8,871 |
11 Apr 2024 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 4,758 |
10 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.50 | 23.50 | 250,195 |
09 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3,137 |
08 Apr 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 3,347 |
05 Apr 2024 | 23.30 | 23.30 | 23.00 | 23.20 | 23.20 | 5,827 |
04 Apr 2024 | 23.20 | 23.30 | 23.00 | 23.00 | 23.00 | 80,192 |
03 Apr 2024 | 22.10 | 23.30 | 22.10 | 23.30 | 23.30 | 27,040 |
02 Apr 2024 | 21.90 | 22.50 | 21.90 | 22.40 | 22.40 | 21,309 |
27 Mar 2024 | 23.50 | 23.50 | 22.10 | 22.30 | 22.30 | 8,451 |
26 Mar 2024 | 22.30 | 22.90 | 22.30 | 22.90 | 22.90 | 2,308 |
25 Mar 2024 | 22.10 | 22.60 | 22.10 | 22.60 | 22.60 | 530,520 |
22 Mar 2024 | 22.60 | 22.60 | 22.10 | 22.10 | 22.10 | 1,300 |
21 Mar 2024 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 3,446 |
20 Mar 2024 | 22.50 | 22.90 | 22.30 | 22.80 | 22.80 | 10,952 |
19 Mar 2024 | 22.50 | 22.80 | 22.30 | 22.60 | 22.60 | 4,615 |
18 Mar 2024 | 23.30 | 23.30 | 22.30 | 22.50 | 22.50 | 21,981 |
15 Mar 2024 | 22.30 | 22.60 | 22.30 | 22.50 | 22.50 | 8,304 |
14 Mar 2024 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | 11,702 |
13 Mar 2024 | 22.60 | 23.00 | 21.60 | 22.30 | 22.30 | 10,535 |
12 Mar 2024 | 22.90 | 22.90 | 22.30 | 22.40 | 22.40 | 18,195 |
11 Mar 2024 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 11,138 |
08 Mar 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 6,971 |
07 Mar 2024 | 22.50 | 22.90 | 22.40 | 22.80 | 22.80 | 5,631 |
06 Mar 2024 | 23.50 | 23.50 | 22.50 | 23.00 | 23.00 | 28,538 |
05 Mar 2024 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 29,174 |
04 Mar 2024 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 13,861 |
01 Mar 2024 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | 6,563 |
29 Feb 2024 | 22.30 | 22.70 | 22.00 | 22.70 | 22.70 | 14,604 |
28 Feb 2024 | 22.80 | 23.00 | 21.80 | 22.30 | 22.30 | 73,475 |
27 Feb 2024 | 22.60 | 22.80 | 22.00 | 22.80 | 22.80 | 24,217 |
26 Feb 2024 | 22.30 | 22.90 | 22.30 | 22.30 | 22.30 | 12,152 |
23 Feb 2024 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 11,592 |
22 Feb 2024 | 22.50 | 22.90 | 22.20 | 22.40 | 22.40 | 22,113 |
21 Feb 2024 | 23.00 | 23.10 | 22.50 | 22.90 | 22.90 | 10,692 |
20 Feb 2024 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | 21,718 |
19 Feb 2024 | 23.50 | 23.80 | 23.20 | 23.80 | 23.80 | 10,653 |
16 Feb 2024 | 24.10 | 24.10 | 23.00 | 23.50 | 23.50 | 42,339 |
15 Feb 2024 | 24.00 | 24.20 | 23.30 | 24.10 | 24.10 | 9,270 |
14 Feb 2024 | 23.90 | 24.00 | 23.60 | 24.00 | 24.00 | 4,914 |
13 Feb 2024 | 23.80 | 24.10 | 23.50 | 24.00 | 24.00 | 12,901 |
12 Feb 2024 | 24.20 | 24.20 | 23.50 | 23.70 | 23.70 | 31,257 |
09 Feb 2024 | 24.10 | 24.10 | 23.10 | 24.10 | 24.10 | 11,426 |
08 Feb 2024 | 23.20 | 23.50 | 23.10 | 23.50 | 23.50 | 5,850 |
07 Feb 2024 | 23.20 | 23.30 | 23.10 | 23.20 | 23.20 | 16,155 |
06 Feb 2024 | 23.30 | 23.30 | 23.20 | 23.30 | 23.30 | 33,193 |
05 Feb 2024 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | 16,687 |
02 Feb 2024 | 23.00 | 23.70 | 23.00 | 23.40 | 23.40 | 5,367 |
01 Feb 2024 | 24.00 | 24.00 | 23.20 | 23.70 | 23.70 | 5,541 |
31 Jan 2024 | 24.40 | 24.50 | 24.00 | 24.00 | 24.00 | 9,929 |
30 Jan 2024 | 24.10 | 24.30 | 23.40 | 24.30 | 24.30 | 35,378 |
29 Jan 2024 | 24.50 | 24.50 | 23.00 | 23.60 | 23.60 | 2,167 |
26 Jan 2024 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | 8,881 |
25 Jan 2024 | 22.90 | 23.60 | 22.90 | 23.60 | 23.60 | 627 |
24 Jan 2024 | 23.40 | 23.90 | 22.70 | 22.80 | 22.80 | 14,870 |
23 Jan 2024 | 23.80 | 24.10 | 23.20 | 23.40 | 23.40 | 15,098 |
23 Jan 2024 | 0.75 Dividend | |||||
22 Jan 2024 | 23.70 | 24.40 | 23.70 | 23.30 | 22.55 | 9,330 |
19 Jan 2024 | 24.00 | 24.20 | 23.90 | 24.20 | 23.42 | 4,666 |
18 Jan 2024 | 23.40 | 24.40 | 23.40 | 23.90 | 23.13 | 1,700 |
17 Jan 2024 | 24.30 | 24.30 | 23.20 | 23.20 | 22.45 | 879 |
16 Jan 2024 | 24.50 | 24.50 | 23.20 | 24.30 | 23.52 | 16,128 |
15 Jan 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 23.42 | 8,887 |
12 Jan 2024 | 23.80 | 24.20 | 23.70 | 24.00 | 23.23 | 2,749 |
11 Jan 2024 | 23.50 | 23.90 | 22.80 | 23.80 | 23.03 | 16,919 |
10 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.94 | 441 |
09 Jan 2024 | 22.80 | 23.60 | 22.70 | 23.60 | 22.84 | 3,331 |
08 Jan 2024 | 23.70 | 23.70 | 22.50 | 22.80 | 22.07 | 9,035 |
05 Jan 2024 | 24.10 | 24.10 | 23.10 | 23.50 | 22.74 | 1,255 |
04 Jan 2024 | 22.60 | 23.50 | 22.60 | 23.20 | 22.45 | 6,901 |
03 Jan 2024 | 23.00 | 23.00 | 22.10 | 22.30 | 21.58 | 12,657 |
02 Jan 2024 | 23.20 | 23.20 | 22.50 | 22.60 | 21.87 | 5,932 |
29 Dec 2023 | 23.00 | 23.60 | 22.60 | 23.30 | 22.55 | 15,832 |
28 Dec 2023 | 22.80 | 23.10 | 22.80 | 23.00 | 22.26 | 7,921 |
27 Dec 2023 | 23.50 | 23.50 | 22.50 | 23.20 | 22.45 | 16,265 |
22 Dec 2023 | 22.80 | 23.50 | 22.80 | 23.20 | 22.45 | 2,710 |
21 Dec 2023 | 22.50 | 23.60 | 22.50 | 23.30 | 22.55 | 6,782 |
20 Dec 2023 | 23.50 | 23.50 | 23.30 | 23.40 | 22.65 | 11,789 |
19 Dec 2023 | 22.00 | 23.50 | 22.00 | 23.50 | 22.74 | 31,827 |
18 Dec 2023 | 22.90 | 22.90 | 21.80 | 22.80 | 22.07 | 4,001 |
15 Dec 2023 | 23.00 | 23.00 | 22.50 | 22.90 | 22.16 | 8,051 |
14 Dec 2023 | 22.80 | 23.00 | 22.40 | 22.80 | 22.07 | 11,608 |
13 Dec 2023 | 22.50 | 22.60 | 21.50 | 22.50 | 21.78 | 49,567 |
12 Dec 2023 | 21.30 | 22.10 | 21.30 | 21.90 | 21.20 | 3,470 |
11 Dec 2023 | 22.00 | 22.20 | 21.30 | 21.40 | 20.71 | 14,442 |
08 Dec 2023 | 21.20 | 22.20 | 21.20 | 22.20 | 21.49 | 2,403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |