Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.24 | 23.36 | 23.18 | 23.35 | 23.35 | 26,474 |
02 May 2024 | 22.96 | 23.18 | 22.89 | 23.09 | 23.09 | 49,710 |
01 May 2024 | 22.85 | 23.04 | 22.77 | 23.04 | 23.04 | 66,240 |
30 Apr 2024 | 23.15 | 23.16 | 22.76 | 22.76 | 22.76 | 100,402 |
29 Apr 2024 | 23.14 | 23.23 | 23.12 | 23.22 | 23.22 | 56,759 |
26 Apr 2024 | 23.13 | 23.30 | 23.09 | 23.09 | 23.09 | 64,380 |
25 Apr 2024 | 23.07 | 23.16 | 22.91 | 23.09 | 23.09 | 53,973 |
24 Apr 2024 | 23.31 | 23.36 | 23.06 | 23.29 | 23.29 | 54,021 |
23 Apr 2024 | 23.06 | 23.41 | 22.91 | 23.41 | 23.41 | 50,660 |
22 Apr 2024 | 22.86 | 23.02 | 22.82 | 23.01 | 23.01 | 57,064 |
19 Apr 2024 | 22.80 | 22.94 | 22.80 | 22.86 | 22.86 | 50,010 |
18 Apr 2024 | 22.95 | 22.95 | 22.75 | 22.82 | 22.82 | 69,254 |
17 Apr 2024 | 22.98 | 22.99 | 22.82 | 22.85 | 22.85 | 53,223 |
16 Apr 2024 | 22.73 | 22.94 | 22.62 | 22.79 | 22.79 | 70,976 |
15 Apr 2024 | 23.17 | 23.20 | 22.82 | 22.82 | 22.82 | 80,479 |
12 Apr 2024 | 23.23 | 23.28 | 23.14 | 23.17 | 23.17 | 73,390 |
11 Apr 2024 | 23.38 | 23.38 | 23.06 | 23.27 | 23.27 | 96,309 |
10 Apr 2024 | 23.57 | 23.60 | 23.26 | 23.32 | 23.32 | 160,329 |
09 Apr 2024 | 23.73 | 23.81 | 23.69 | 23.73 | 23.73 | 34,130 |
08 Apr 2024 | 23.72 | 23.79 | 23.67 | 23.70 | 23.70 | 53,682 |
05 Apr 2024 | 23.77 | 23.90 | 23.72 | 23.72 | 23.72 | 49,106 |
04 Apr 2024 | 23.75 | 23.94 | 23.75 | 23.83 | 23.83 | 88,572 |
03 Apr 2024 | 23.60 | 23.76 | 23.59 | 23.67 | 23.67 | 79,875 |
02 Apr 2024 | 23.78 | 23.87 | 23.71 | 23.73 | 23.73 | 71,878 |
01 Apr 2024 | 23.93 | 24.04 | 23.73 | 23.95 | 23.95 | 88,958 |
28 Mar 2024 | 23.93 | 24.12 | 23.92 | 23.95 | 23.95 | 169,787 |
27 Mar 2024 | 23.69 | 23.98 | 23.65 | 23.93 | 23.93 | 117,163 |
26 Mar 2024 | 23.82 | 23.85 | 23.67 | 23.73 | 23.73 | 76,649 |
25 Mar 2024 | 23.88 | 23.92 | 23.76 | 23.79 | 23.79 | 89,880 |
22 Mar 2024 | 23.96 | 23.96 | 23.75 | 23.84 | 23.84 | 83,461 |
21 Mar 2024 | 23.72 | 23.95 | 23.72 | 23.84 | 23.84 | 92,298 |
20 Mar 2024 | 23.65 | 23.72 | 23.55 | 23.65 | 23.65 | 67,846 |
19 Mar 2024 | 23.53 | 23.67 | 23.48 | 23.57 | 23.57 | 70,391 |
18 Mar 2024 | 23.53 | 23.60 | 23.44 | 23.46 | 23.46 | 179,962 |
15 Mar 2024 | 23.50 | 23.55 | 23.42 | 23.46 | 23.46 | 65,752 |
14 Mar 2024 | 23.74 | 23.74 | 23.50 | 23.56 | 23.56 | 116,268 |
13 Mar 2024 | 23.74 | 23.88 | 23.74 | 23.74 | 23.74 | 54,315 |
12 Mar 2024 | 23.78 | 23.85 | 23.71 | 23.79 | 23.79 | 68,275 |
11 Mar 2024 | 23.81 | 23.90 | 23.73 | 23.77 | 23.77 | 68,005 |
08 Mar 2024 | 23.72 | 23.86 | 23.72 | 23.79 | 23.79 | 73,860 |
07 Mar 2024 | 23.73 | 23.80 | 23.70 | 23.72 | 23.72 | 41,720 |
06 Mar 2024 | 23.62 | 23.75 | 23.59 | 23.65 | 23.65 | 131,061 |
05 Mar 2024 | 23.53 | 23.59 | 23.48 | 23.58 | 23.58 | 50,695 |
04 Mar 2024 | 23.39 | 23.62 | 23.38 | 23.46 | 23.46 | 100,589 |
01 Mar 2024 | 23.46 | 23.54 | 23.31 | 23.50 | 23.50 | 111,098 |
29 Feb 2024 | 23.50 | 23.71 | 23.33 | 23.47 | 23.47 | 209,858 |
29 Feb 2024 | 0.335938 Dividend | |||||
28 Feb 2024 | 23.87 | 23.97 | 23.78 | 23.80 | 23.46 | 95,301 |
27 Feb 2024 | 23.98 | 24.03 | 23.87 | 23.87 | 23.53 | 41,446 |
26 Feb 2024 | 23.88 | 24.03 | 23.81 | 23.96 | 23.62 | 106,555 |
23 Feb 2024 | 23.76 | 23.99 | 23.76 | 23.93 | 23.59 | 95,173 |
22 Feb 2024 | 23.75 | 23.84 | 23.73 | 23.73 | 23.40 | 70,502 |
21 Feb 2024 | 23.82 | 23.89 | 23.69 | 23.69 | 23.36 | 58,074 |
20 Feb 2024 | 23.67 | 23.83 | 23.67 | 23.78 | 23.44 | 34,933 |
16 Feb 2024 | 23.66 | 23.77 | 23.64 | 23.72 | 23.39 | 113,268 |
15 Feb 2024 | 23.60 | 23.80 | 23.56 | 23.73 | 23.40 | 141,639 |
14 Feb 2024 | 23.57 | 23.68 | 23.53 | 23.54 | 23.21 | 80,639 |
13 Feb 2024 | 23.55 | 23.67 | 23.47 | 23.56 | 23.23 | 62,142 |
12 Feb 2024 | 23.76 | 23.87 | 23.74 | 23.84 | 23.50 | 57,076 |
09 Feb 2024 | 23.65 | 23.81 | 23.63 | 23.75 | 23.41 | 77,419 |
08 Feb 2024 | 23.59 | 23.67 | 23.53 | 23.63 | 23.30 | 63,862 |
07 Feb 2024 | 23.63 | 23.67 | 23.53 | 23.58 | 23.25 | 70,515 |
06 Feb 2024 | 23.54 | 23.69 | 23.52 | 23.55 | 23.22 | 95,015 |
05 Feb 2024 | 23.70 | 23.71 | 23.51 | 23.53 | 23.20 | 86,738 |
02 Feb 2024 | 23.94 | 23.99 | 23.78 | 23.79 | 23.45 | 157,035 |
01 Feb 2024 | 23.88 | 24.12 | 23.81 | 24.09 | 23.75 | 105,970 |
31 Jan 2024 | 23.64 | 24.00 | 23.64 | 23.92 | 23.58 | 266,919 |
30 Jan 2024 | 23.63 | 23.74 | 23.58 | 23.74 | 23.40 | 350,918 |
29 Jan 2024 | 23.70 | 23.77 | 23.61 | 23.63 | 23.30 | 336,380 |
26 Jan 2024 | 23.66 | 23.84 | 23.66 | 23.74 | 23.40 | 129,399 |
25 Jan 2024 | 23.52 | 23.83 | 23.49 | 23.78 | 23.44 | 71,966 |
24 Jan 2024 | 23.58 | 23.58 | 23.45 | 23.55 | 23.22 | 48,574 |
23 Jan 2024 | 23.46 | 23.51 | 23.39 | 23.45 | 23.12 | 53,748 |
22 Jan 2024 | 23.30 | 23.55 | 23.30 | 23.54 | 23.21 | 100,839 |
19 Jan 2024 | 23.02 | 23.25 | 22.91 | 23.25 | 22.92 | 78,628 |
18 Jan 2024 | 23.20 | 23.25 | 22.93 | 23.02 | 22.69 | 97,427 |
17 Jan 2024 | 23.11 | 23.24 | 23.07 | 23.20 | 22.87 | 72,296 |
16 Jan 2024 | 23.38 | 23.41 | 23.20 | 23.27 | 22.94 | 63,744 |
12 Jan 2024 | 23.35 | 23.44 | 23.31 | 23.42 | 23.09 | 46,342 |
11 Jan 2024 | 23.20 | 23.42 | 23.11 | 23.32 | 22.99 | 72,944 |
10 Jan 2024 | 23.19 | 23.40 | 23.17 | 23.20 | 22.87 | 58,476 |
09 Jan 2024 | 23.11 | 23.31 | 23.05 | 23.19 | 22.86 | 41,340 |
08 Jan 2024 | 23.03 | 23.21 | 22.96 | 23.14 | 22.81 | 68,612 |
05 Jan 2024 | 23.12 | 23.15 | 22.92 | 22.95 | 22.63 | 76,779 |
04 Jan 2024 | 22.94 | 23.17 | 22.94 | 23.05 | 22.72 | 61,408 |
03 Jan 2024 | 22.97 | 23.19 | 22.83 | 23.00 | 22.68 | 75,445 |
02 Jan 2024 | 22.98 | 23.18 | 22.92 | 23.08 | 22.75 | 82,918 |
29 Dec 2023 | 23.22 | 23.25 | 23.01 | 23.01 | 22.69 | 289,908 |
28 Dec 2023 | 23.45 | 23.57 | 23.24 | 23.24 | 22.91 | 124,155 |
27 Dec 2023 | 23.51 | 23.54 | 23.42 | 23.49 | 23.16 | 99,799 |
26 Dec 2023 | 23.46 | 23.60 | 23.42 | 23.51 | 23.18 | 153,465 |
22 Dec 2023 | 23.36 | 23.46 | 23.31 | 23.39 | 23.06 | 113,371 |
21 Dec 2023 | 23.25 | 23.35 | 23.15 | 23.25 | 22.92 | 162,188 |
20 Dec 2023 | 23.15 | 23.29 | 23.14 | 23.22 | 22.89 | 143,374 |
19 Dec 2023 | 22.97 | 23.24 | 22.97 | 23.18 | 22.85 | 133,892 |
18 Dec 2023 | 23.18 | 23.21 | 22.88 | 23.03 | 22.70 | 123,290 |
15 Dec 2023 | 23.03 | 23.25 | 22.86 | 23.21 | 22.88 | 264,709 |
14 Dec 2023 | 22.75 | 23.19 | 22.63 | 23.15 | 22.82 | 150,104 |
13 Dec 2023 | 22.19 | 22.61 | 22.17 | 22.61 | 22.29 | 128,409 |
12 Dec 2023 | 22.18 | 22.28 | 22.14 | 22.21 | 21.90 | 129,716 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |