Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.19 | 23.34 | 23.10 | 23.34 | 23.34 | 3,449 |
02 May 2024 | 22.96 | 23.06 | 22.81 | 22.90 | 22.90 | 8,300 |
01 May 2024 | 22.75 | 23.01 | 22.51 | 22.78 | 22.78 | 7,700 |
30 Apr 2024 | 22.98 | 22.98 | 22.59 | 22.64 | 22.64 | 10,800 |
29 Apr 2024 | 22.96 | 23.08 | 22.94 | 22.99 | 22.99 | 2,700 |
26 Apr 2024 | 22.84 | 22.92 | 22.84 | 22.84 | 22.84 | 2,800 |
25 Apr 2024 | 23.03 | 23.03 | 22.78 | 22.82 | 22.82 | 3,200 |
24 Apr 2024 | 23.18 | 23.31 | 23.02 | 23.29 | 23.29 | 10,200 |
23 Apr 2024 | 23.03 | 23.20 | 23.03 | 23.20 | 23.20 | 2,900 |
22 Apr 2024 | 23.05 | 23.06 | 22.78 | 22.94 | 22.94 | 3,500 |
19 Apr 2024 | 22.98 | 22.98 | 22.81 | 22.98 | 22.98 | 2,500 |
18 Apr 2024 | 23.08 | 23.10 | 22.74 | 22.86 | 22.86 | 3,500 |
17 Apr 2024 | 23.05 | 23.09 | 22.90 | 23.09 | 23.09 | 5,400 |
16 Apr 2024 | 22.66 | 23.14 | 22.66 | 22.90 | 22.90 | 4,000 |
15 Apr 2024 | 23.83 | 23.83 | 22.73 | 22.78 | 22.78 | 8,100 |
12 Apr 2024 | 23.59 | 24.00 | 23.24 | 23.64 | 23.64 | 2,500 |
11 Apr 2024 | 23.79 | 24.07 | 23.42 | 23.42 | 23.42 | 7,900 |
10 Apr 2024 | 24.19 | 24.19 | 23.66 | 23.79 | 23.79 | 5,100 |
09 Apr 2024 | 24.51 | 24.60 | 24.24 | 24.27 | 24.27 | 3,900 |
08 Apr 2024 | 24.59 | 24.59 | 24.32 | 24.43 | 24.43 | 5,900 |
05 Apr 2024 | 24.42 | 24.62 | 24.36 | 24.39 | 24.39 | 5,300 |
04 Apr 2024 | 24.48 | 24.65 | 24.38 | 24.38 | 24.38 | 4,700 |
03 Apr 2024 | 24.79 | 24.79 | 24.31 | 24.40 | 24.40 | 10,200 |
02 Apr 2024 | 24.82 | 24.93 | 24.31 | 24.88 | 24.88 | 4,200 |
01 Apr 2024 | 24.95 | 24.95 | 24.57 | 24.82 | 24.82 | 3,300 |
28 Mar 2024 | 24.71 | 24.82 | 24.61 | 24.82 | 24.82 | 2,000 |
27 Mar 2024 | 24.85 | 24.85 | 24.52 | 24.76 | 24.76 | 1,900 |
26 Mar 2024 | 24.50 | 24.85 | 24.50 | 24.75 | 24.75 | 6,000 |
25 Mar 2024 | 24.54 | 24.67 | 24.31 | 24.50 | 24.50 | 8,900 |
22 Mar 2024 | 24.44 | 24.54 | 24.32 | 24.54 | 24.54 | 3,800 |
21 Mar 2024 | 24.19 | 25.02 | 24.18 | 24.54 | 24.54 | 19,400 |
20 Mar 2024 | 24.03 | 24.09 | 23.92 | 24.09 | 24.09 | 4,600 |
19 Mar 2024 | 23.87 | 23.88 | 23.86 | 23.87 | 23.87 | 4,900 |
18 Mar 2024 | 23.35 | 23.83 | 23.35 | 23.67 | 23.67 | 5,700 |
15 Mar 2024 | 23.43 | 24.05 | 23.38 | 23.78 | 23.78 | 9,400 |
14 Mar 2024 | 23.67 | 23.70 | 23.30 | 23.56 | 23.56 | 12,300 |
13 Mar 2024 | 23.67 | 23.86 | 23.53 | 23.53 | 23.53 | 9,200 |
12 Mar 2024 | 23.67 | 23.68 | 23.54 | 23.60 | 23.60 | 4,600 |
11 Mar 2024 | 23.66 | 23.79 | 23.53 | 23.60 | 23.60 | 3,100 |
08 Mar 2024 | 23.54 | 23.64 | 23.46 | 23.63 | 23.63 | 6,700 |
07 Mar 2024 | 23.50 | 23.50 | 23.27 | 23.44 | 23.44 | 8,200 |
06 Mar 2024 | 23.77 | 23.80 | 23.44 | 23.50 | 23.50 | 8,200 |
05 Mar 2024 | 23.41 | 23.59 | 23.40 | 23.59 | 23.59 | 7,000 |
04 Mar 2024 | 23.29 | 23.90 | 23.29 | 23.37 | 23.37 | 5,000 |
01 Mar 2024 | 23.89 | 23.89 | 23.33 | 23.41 | 23.41 | 3,200 |
29 Feb 2024 | 23.38 | 23.69 | 23.38 | 23.69 | 23.69 | 36,700 |
28 Feb 2024 | 23.59 | 23.59 | 23.53 | 23.53 | 23.53 | 1,300 |
27 Feb 2024 | 23.61 | 23.61 | 23.48 | 23.48 | 23.48 | 2,700 |
26 Feb 2024 | 23.69 | 23.69 | 23.54 | 23.59 | 23.59 | 3,400 |
23 Feb 2024 | 23.64 | 23.64 | 23.45 | 23.60 | 23.60 | 11,000 |
22 Feb 2024 | 23.49 | 23.72 | 23.36 | 23.47 | 23.47 | 4,800 |
21 Feb 2024 | 23.08 | 23.49 | 23.08 | 23.20 | 23.20 | 5,700 |
20 Feb 2024 | 23.01 | 23.47 | 23.01 | 23.06 | 23.06 | 3,700 |
16 Feb 2024 | 23.37 | 23.37 | 23.04 | 23.12 | 23.12 | 4,400 |
15 Feb 2024 | 23.83 | 23.83 | 23.18 | 23.28 | 23.28 | 5,700 |
14 Feb 2024 | 23.33 | 23.60 | 23.26 | 23.40 | 23.40 | 4,900 |
14 Feb 2024 | 0.352 Dividend | |||||
13 Feb 2024 | 23.79 | 24.01 | 23.45 | 23.58 | 23.23 | 2,800 |
12 Feb 2024 | 23.70 | 23.91 | 23.70 | 23.86 | 23.50 | 8,200 |
09 Feb 2024 | 23.50 | 23.65 | 23.37 | 23.61 | 23.26 | 7,500 |
08 Feb 2024 | 23.22 | 23.54 | 23.05 | 23.54 | 23.19 | 10,800 |
07 Feb 2024 | 23.09 | 23.28 | 22.95 | 23.20 | 22.85 | 17,100 |
06 Feb 2024 | 23.20 | 23.25 | 22.99 | 22.99 | 22.65 | 5,500 |
05 Feb 2024 | 23.26 | 23.31 | 23.22 | 23.28 | 22.93 | 9,200 |
02 Feb 2024 | 23.46 | 23.60 | 23.15 | 23.23 | 22.88 | 7,400 |
01 Feb 2024 | 23.54 | 23.60 | 23.27 | 23.39 | 23.04 | 12,100 |
31 Jan 2024 | 24.27 | 24.29 | 23.35 | 23.35 | 23.00 | 39,800 |
30 Jan 2024 | 24.37 | 24.54 | 23.91 | 24.15 | 23.79 | 12,900 |
29 Jan 2024 | 24.16 | 24.37 | 24.05 | 24.37 | 24.01 | 6,100 |
26 Jan 2024 | 24.06 | 24.32 | 24.03 | 24.16 | 23.80 | 4,600 |
25 Jan 2024 | 24.19 | 24.47 | 24.13 | 24.34 | 23.98 | 10,300 |
24 Jan 2024 | 23.59 | 24.00 | 23.58 | 23.98 | 23.62 | 6,600 |
23 Jan 2024 | 23.67 | 23.67 | 23.57 | 23.65 | 23.30 | 3,100 |
22 Jan 2024 | 23.67 | 23.88 | 23.54 | 23.88 | 23.52 | 6,400 |
19 Jan 2024 | 23.12 | 23.67 | 23.00 | 23.67 | 23.32 | 13,000 |
18 Jan 2024 | 23.08 | 23.23 | 23.00 | 23.15 | 22.80 | 8,100 |
17 Jan 2024 | 22.98 | 23.17 | 22.98 | 23.11 | 22.77 | 6,800 |
16 Jan 2024 | 23.27 | 23.27 | 23.11 | 23.20 | 22.85 | 5,500 |
12 Jan 2024 | 23.08 | 23.30 | 23.08 | 23.30 | 22.95 | 5,300 |
11 Jan 2024 | 22.83 | 23.13 | 22.80 | 23.13 | 22.78 | 4,100 |
10 Jan 2024 | 23.04 | 23.25 | 22.95 | 22.95 | 22.61 | 17,800 |
09 Jan 2024 | 22.95 | 23.07 | 22.95 | 23.07 | 22.73 | 6,700 |
08 Jan 2024 | 23.10 | 23.10 | 22.88 | 22.95 | 22.61 | 4,400 |
05 Jan 2024 | 23.05 | 23.11 | 22.83 | 23.01 | 22.67 | 4,700 |
04 Jan 2024 | 23.04 | 23.04 | 22.76 | 23.03 | 22.69 | 4,000 |
03 Jan 2024 | 22.96 | 23.09 | 22.65 | 22.86 | 22.52 | 6,400 |
02 Jan 2024 | 22.98 | 23.11 | 22.95 | 23.06 | 22.72 | 6,800 |
29 Dec 2023 | 22.71 | 23.27 | 22.56 | 23.14 | 22.79 | 56,800 |
28 Dec 2023 | 22.78 | 22.87 | 22.70 | 22.75 | 22.41 | 7,200 |
27 Dec 2023 | 22.25 | 22.85 | 22.23 | 22.85 | 22.51 | 35,500 |
26 Dec 2023 | 22.38 | 22.40 | 22.25 | 22.34 | 22.01 | 60,000 |
22 Dec 2023 | 22.50 | 22.50 | 22.24 | 22.38 | 22.05 | 14,700 |
21 Dec 2023 | 22.36 | 22.49 | 22.30 | 22.48 | 22.14 | 9,400 |
20 Dec 2023 | 22.37 | 22.44 | 22.28 | 22.33 | 22.00 | 13,400 |
19 Dec 2023 | 22.42 | 22.49 | 22.13 | 22.44 | 22.11 | 19,700 |
18 Dec 2023 | 22.34 | 22.52 | 22.10 | 22.30 | 21.97 | 18,300 |
15 Dec 2023 | 22.25 | 22.40 | 22.25 | 22.34 | 22.01 | 17,500 |
14 Dec 2023 | 22.02 | 22.36 | 21.91 | 22.32 | 21.99 | 34,000 |
13 Dec 2023 | 21.66 | 21.94 | 21.59 | 21.78 | 21.45 | 14,100 |
12 Dec 2023 | 21.47 | 21.60 | 21.45 | 21.56 | 21.24 | 11,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |