Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.54 | 22.83 | 22.49 | 22.74 | 22.74 | 9,721 |
01 May 2024 | 22.37 | 22.66 | 22.23 | 22.59 | 22.59 | 17,700 |
30 Apr 2024 | 22.41 | 22.60 | 22.36 | 22.42 | 22.42 | 17,200 |
29 Apr 2024 | 22.41 | 22.62 | 22.36 | 22.50 | 22.50 | 12,000 |
26 Apr 2024 | 22.48 | 22.87 | 22.35 | 22.43 | 22.43 | 21,600 |
25 Apr 2024 | 22.42 | 22.77 | 22.27 | 22.43 | 22.43 | 13,100 |
24 Apr 2024 | 22.95 | 23.01 | 22.76 | 22.82 | 22.82 | 7,200 |
23 Apr 2024 | 22.87 | 23.09 | 22.70 | 22.94 | 22.94 | 11,000 |
22 Apr 2024 | 22.68 | 22.80 | 22.59 | 22.72 | 22.72 | 3,900 |
19 Apr 2024 | 22.72 | 22.78 | 22.58 | 22.70 | 22.70 | 6,100 |
18 Apr 2024 | 22.70 | 22.90 | 22.55 | 22.57 | 22.57 | 11,100 |
17 Apr 2024 | 22.43 | 22.85 | 22.43 | 22.77 | 22.77 | 19,100 |
16 Apr 2024 | 22.41 | 22.63 | 22.41 | 22.51 | 22.51 | 21,000 |
15 Apr 2024 | 22.81 | 22.87 | 22.40 | 22.45 | 22.45 | 54,000 |
12 Apr 2024 | 22.83 | 22.92 | 22.72 | 22.80 | 22.80 | 29,300 |
11 Apr 2024 | 23.07 | 23.07 | 22.66 | 22.85 | 22.85 | 19,000 |
10 Apr 2024 | 23.35 | 23.35 | 22.92 | 23.09 | 23.09 | 15,700 |
09 Apr 2024 | 23.40 | 23.58 | 23.40 | 23.45 | 23.45 | 9,400 |
08 Apr 2024 | 23.49 | 23.52 | 23.36 | 23.50 | 23.50 | 14,200 |
05 Apr 2024 | 23.32 | 23.57 | 23.30 | 23.46 | 23.46 | 10,200 |
04 Apr 2024 | 23.44 | 23.60 | 23.35 | 23.35 | 23.35 | 14,000 |
03 Apr 2024 | 23.57 | 23.57 | 23.33 | 23.37 | 23.37 | 4,500 |
02 Apr 2024 | 23.22 | 23.68 | 23.22 | 23.53 | 23.53 | 12,100 |
01 Apr 2024 | 23.38 | 23.74 | 23.32 | 23.74 | 23.74 | 17,500 |
28 Mar 2024 | 23.74 | 23.81 | 23.51 | 23.63 | 23.63 | 20,700 |
27 Mar 2024 | 23.53 | 23.68 | 23.36 | 23.68 | 23.68 | 20,000 |
26 Mar 2024 | 23.41 | 23.63 | 23.37 | 23.50 | 23.50 | 12,200 |
25 Mar 2024 | 23.63 | 23.63 | 23.41 | 23.41 | 23.41 | 14,900 |
22 Mar 2024 | 23.80 | 23.86 | 23.66 | 23.73 | 23.73 | 17,400 |
21 Mar 2024 | 23.85 | 23.91 | 23.70 | 23.72 | 23.72 | 12,700 |
20 Mar 2024 | 23.75 | 23.77 | 23.60 | 23.60 | 23.60 | 14,100 |
19 Mar 2024 | 23.48 | 23.75 | 23.43 | 23.67 | 23.67 | 11,200 |
18 Mar 2024 | 23.53 | 23.69 | 23.37 | 23.43 | 23.43 | 24,400 |
15 Mar 2024 | 23.84 | 23.90 | 23.47 | 23.54 | 23.54 | 26,900 |
14 Mar 2024 | 24.15 | 24.15 | 23.83 | 23.92 | 23.92 | 18,000 |
14 Mar 2024 | 0.341 Dividend | |||||
13 Mar 2024 | 24.42 | 24.45 | 24.36 | 24.36 | 24.02 | 8,300 |
12 Mar 2024 | 24.48 | 24.48 | 24.29 | 24.38 | 24.04 | 17,200 |
11 Mar 2024 | 24.45 | 24.49 | 24.36 | 24.41 | 24.07 | 6,200 |
08 Mar 2024 | 24.35 | 24.50 | 24.35 | 24.50 | 24.16 | 12,200 |
07 Mar 2024 | 24.26 | 24.45 | 24.22 | 24.36 | 24.02 | 14,000 |
06 Mar 2024 | 24.07 | 24.20 | 24.02 | 24.18 | 23.85 | 20,700 |
05 Mar 2024 | 23.92 | 24.09 | 23.82 | 24.06 | 23.72 | 25,600 |
04 Mar 2024 | 23.98 | 24.05 | 23.93 | 23.98 | 23.64 | 27,400 |
01 Mar 2024 | 24.00 | 24.12 | 23.93 | 24.09 | 23.75 | 17,900 |
29 Feb 2024 | 24.00 | 24.37 | 23.95 | 24.01 | 23.67 | 49,100 |
28 Feb 2024 | 23.94 | 24.14 | 23.94 | 24.08 | 23.74 | 17,200 |
27 Feb 2024 | 23.92 | 24.05 | 23.92 | 24.02 | 23.68 | 33,900 |
26 Feb 2024 | 23.92 | 24.04 | 23.77 | 24.04 | 23.70 | 28,100 |
23 Feb 2024 | 23.71 | 23.99 | 23.68 | 23.99 | 23.65 | 24,500 |
22 Feb 2024 | 23.53 | 23.70 | 23.53 | 23.65 | 23.32 | 11,800 |
21 Feb 2024 | 23.44 | 23.61 | 23.44 | 23.52 | 23.19 | 6,100 |
20 Feb 2024 | 23.39 | 23.58 | 23.39 | 23.45 | 23.12 | 35,400 |
16 Feb 2024 | 23.51 | 23.51 | 23.34 | 23.48 | 23.15 | 9,000 |
15 Feb 2024 | 23.28 | 23.72 | 23.28 | 23.43 | 23.10 | 14,600 |
14 Feb 2024 | 23.31 | 23.48 | 23.16 | 23.30 | 22.97 | 9,500 |
13 Feb 2024 | 23.56 | 23.56 | 23.13 | 23.32 | 23.00 | 6,600 |
12 Feb 2024 | 23.82 | 23.82 | 23.54 | 23.72 | 23.39 | 21,600 |
09 Feb 2024 | 23.60 | 23.81 | 23.44 | 23.81 | 23.48 | 8,600 |
08 Feb 2024 | 23.46 | 23.67 | 23.33 | 23.56 | 23.23 | 12,000 |
07 Feb 2024 | 23.39 | 23.59 | 23.13 | 23.56 | 23.23 | 8,900 |
06 Feb 2024 | 23.16 | 23.42 | 23.07 | 23.36 | 23.03 | 10,200 |
05 Feb 2024 | 23.45 | 23.48 | 23.10 | 23.15 | 22.83 | 8,400 |
02 Feb 2024 | 23.60 | 23.60 | 23.28 | 23.48 | 23.15 | 8,400 |
01 Feb 2024 | 23.43 | 23.61 | 23.21 | 23.60 | 23.27 | 25,000 |
31 Jan 2024 | 23.50 | 23.50 | 23.40 | 23.50 | 23.17 | 14,900 |
30 Jan 2024 | 23.56 | 23.71 | 23.40 | 23.50 | 23.17 | 38,500 |
29 Jan 2024 | 23.60 | 23.79 | 23.56 | 23.60 | 23.27 | 8,600 |
26 Jan 2024 | 23.39 | 23.65 | 23.38 | 23.61 | 23.28 | 11,600 |
25 Jan 2024 | 23.21 | 23.63 | 23.21 | 23.55 | 23.22 | 19,500 |
24 Jan 2024 | 23.46 | 23.50 | 23.15 | 23.25 | 22.92 | 14,800 |
23 Jan 2024 | 23.37 | 23.37 | 23.04 | 23.15 | 22.83 | 8,600 |
22 Jan 2024 | 23.11 | 23.35 | 23.11 | 23.34 | 23.01 | 13,200 |
19 Jan 2024 | 23.06 | 23.20 | 22.95 | 23.12 | 22.80 | 29,600 |
18 Jan 2024 | 23.18 | 23.31 | 23.01 | 23.03 | 22.71 | 20,300 |
17 Jan 2024 | 23.35 | 23.35 | 23.15 | 23.18 | 22.86 | 15,000 |
16 Jan 2024 | 23.35 | 23.48 | 23.20 | 23.36 | 23.03 | 23,400 |
12 Jan 2024 | 23.53 | 23.55 | 23.41 | 23.48 | 23.15 | 14,500 |
11 Jan 2024 | 23.49 | 23.53 | 23.38 | 23.47 | 23.14 | 10,100 |
10 Jan 2024 | 23.55 | 23.73 | 23.32 | 23.45 | 23.12 | 23,800 |
09 Jan 2024 | 23.63 | 23.63 | 23.54 | 23.55 | 23.22 | 21,100 |
08 Jan 2024 | 23.66 | 23.76 | 23.48 | 23.65 | 23.32 | 20,700 |
05 Jan 2024 | 23.59 | 23.81 | 23.51 | 23.51 | 23.18 | 9,800 |
04 Jan 2024 | 23.57 | 23.68 | 23.46 | 23.60 | 23.27 | 15,900 |
03 Jan 2024 | 23.60 | 23.75 | 23.42 | 23.68 | 23.35 | 17,200 |
02 Jan 2024 | 23.71 | 23.75 | 23.60 | 23.68 | 23.35 | 57,600 |
29 Dec 2023 | 23.74 | 23.83 | 23.71 | 23.82 | 23.49 | 314,800 |
28 Dec 2023 | 23.73 | 23.85 | 23.73 | 23.80 | 23.47 | 26,000 |
27 Dec 2023 | 23.78 | 23.83 | 23.49 | 23.74 | 23.41 | 36,500 |
26 Dec 2023 | 23.46 | 23.81 | 23.45 | 23.69 | 23.36 | 21,300 |
22 Dec 2023 | 23.43 | 23.54 | 23.26 | 23.50 | 23.17 | 44,900 |
21 Dec 2023 | 23.07 | 23.37 | 23.04 | 23.32 | 22.99 | 33,800 |
20 Dec 2023 | 22.86 | 23.11 | 22.86 | 23.07 | 22.75 | 32,300 |
19 Dec 2023 | 22.77 | 22.99 | 22.77 | 22.96 | 22.64 | 18,500 |
18 Dec 2023 | 22.95 | 22.95 | 22.68 | 22.73 | 22.41 | 25,200 |
15 Dec 2023 | 23.03 | 23.03 | 22.78 | 22.95 | 22.63 | 23,100 |
14 Dec 2023 | 22.70 | 23.11 | 22.70 | 22.98 | 22.66 | 47,300 |
14 Dec 2023 | 0.341 Dividend | |||||
13 Dec 2023 | 22.71 | 22.81 | 22.58 | 22.79 | 22.13 | 68,100 |
12 Dec 2023 | 22.62 | 22.75 | 22.58 | 22.59 | 21.94 | 27,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |