Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.43 | 24.56 | 24.00 | 24.14 | 24.14 | 324,497 |
02 May 2024 | 24.17 | 24.91 | 23.25 | 24.09 | 24.09 | 818,300 |
01 May 2024 | 23.42 | 23.96 | 23.42 | 23.56 | 23.56 | 305,200 |
30 Apr 2024 | 23.53 | 23.75 | 23.41 | 23.45 | 23.45 | 495,800 |
29 Apr 2024 | 23.57 | 23.89 | 23.57 | 23.69 | 23.69 | 323,100 |
26 Apr 2024 | 23.59 | 23.77 | 23.38 | 23.44 | 23.44 | 292,600 |
25 Apr 2024 | 23.44 | 23.59 | 23.31 | 23.48 | 23.48 | 289,100 |
24 Apr 2024 | 23.49 | 23.62 | 23.32 | 23.61 | 23.61 | 297,100 |
23 Apr 2024 | 23.27 | 23.76 | 23.27 | 23.65 | 23.65 | 329,400 |
22 Apr 2024 | 23.05 | 23.43 | 22.89 | 23.28 | 23.28 | 431,600 |
19 Apr 2024 | 22.71 | 23.05 | 22.71 | 23.03 | 23.03 | 441,200 |
18 Apr 2024 | 22.68 | 22.88 | 22.54 | 22.66 | 22.66 | 819,200 |
17 Apr 2024 | 22.72 | 22.87 | 22.38 | 22.57 | 22.57 | 693,500 |
16 Apr 2024 | 23.18 | 23.42 | 22.65 | 22.74 | 22.74 | 1,420,200 |
15 Apr 2024 | 23.36 | 23.45 | 22.97 | 23.25 | 23.25 | 985,000 |
12 Apr 2024 | 23.46 | 23.62 | 23.27 | 23.34 | 23.34 | 561,700 |
11 Apr 2024 | 23.40 | 23.74 | 23.27 | 23.52 | 23.52 | 445,200 |
10 Apr 2024 | 23.60 | 23.68 | 22.96 | 23.32 | 23.32 | 500,600 |
09 Apr 2024 | 23.85 | 24.30 | 23.85 | 24.29 | 24.29 | 214,500 |
08 Apr 2024 | 23.65 | 23.85 | 23.65 | 23.77 | 23.77 | 250,200 |
05 Apr 2024 | 23.38 | 23.69 | 23.23 | 23.62 | 23.62 | 364,700 |
04 Apr 2024 | 23.76 | 23.84 | 23.36 | 23.50 | 23.50 | 424,600 |
03 Apr 2024 | 23.63 | 23.74 | 23.38 | 23.52 | 23.52 | 467,200 |
02 Apr 2024 | 24.16 | 24.28 | 23.62 | 23.76 | 23.76 | 481,300 |
01 Apr 2024 | 24.52 | 24.52 | 24.10 | 24.41 | 24.41 | 286,400 |
28 Mar 2024 | 24.33 | 24.51 | 24.33 | 24.47 | 24.47 | 472,000 |
27 Mar 2024 | 24.01 | 24.28 | 23.93 | 24.26 | 24.26 | 380,200 |
27 Mar 2024 | 0.345 Dividend | |||||
26 Mar 2024 | 23.94 | 24.13 | 23.86 | 24.09 | 23.75 | 340,200 |
25 Mar 2024 | 24.16 | 24.24 | 23.89 | 23.91 | 23.57 | 527,900 |
22 Mar 2024 | 24.64 | 24.64 | 24.09 | 24.12 | 23.77 | 590,500 |
21 Mar 2024 | 24.57 | 24.77 | 24.30 | 24.52 | 24.17 | 593,400 |
20 Mar 2024 | 24.37 | 24.60 | 24.28 | 24.45 | 24.10 | 405,600 |
19 Mar 2024 | 24.50 | 24.73 | 24.33 | 24.46 | 24.11 | 275,200 |
18 Mar 2024 | 24.43 | 24.71 | 24.27 | 24.48 | 24.13 | 637,100 |
15 Mar 2024 | 23.69 | 24.68 | 23.69 | 24.55 | 24.20 | 1,741,900 |
14 Mar 2024 | 23.88 | 23.89 | 23.41 | 23.76 | 23.42 | 669,100 |
13 Mar 2024 | 24.14 | 24.38 | 23.91 | 23.96 | 23.62 | 405,600 |
12 Mar 2024 | 24.31 | 24.31 | 24.00 | 24.23 | 23.88 | 286,200 |
11 Mar 2024 | 24.21 | 24.52 | 24.10 | 24.38 | 24.03 | 272,200 |
08 Mar 2024 | 24.15 | 24.45 | 24.02 | 24.28 | 23.93 | 288,700 |
07 Mar 2024 | 24.06 | 24.35 | 23.96 | 24.12 | 23.77 | 277,300 |
06 Mar 2024 | 24.39 | 24.39 | 24.12 | 24.19 | 23.84 | 355,400 |
05 Mar 2024 | 25.25 | 25.27 | 24.13 | 24.18 | 23.83 | 1,115,500 |
04 Mar 2024 | 24.63 | 25.32 | 24.63 | 25.31 | 24.95 | 902,500 |
01 Mar 2024 | 24.14 | 24.68 | 23.82 | 24.67 | 24.32 | 1,220,600 |
29 Feb 2024 | 23.88 | 24.20 | 23.68 | 24.18 | 23.83 | 957,600 |
28 Feb 2024 | 23.23 | 23.65 | 23.14 | 23.58 | 23.24 | 334,600 |
27 Feb 2024 | 23.50 | 23.63 | 23.27 | 23.36 | 23.03 | 342,000 |
26 Feb 2024 | 23.51 | 23.65 | 23.28 | 23.35 | 23.02 | 345,700 |
23 Feb 2024 | 23.83 | 23.93 | 23.61 | 23.64 | 23.30 | 256,700 |
22 Feb 2024 | 23.74 | 23.76 | 23.42 | 23.74 | 23.40 | 462,400 |
21 Feb 2024 | 23.87 | 23.96 | 23.68 | 23.85 | 23.51 | 322,300 |
20 Feb 2024 | 23.54 | 23.88 | 23.45 | 23.78 | 23.44 | 572,000 |
16 Feb 2024 | 23.17 | 23.71 | 23.12 | 23.55 | 23.21 | 484,900 |
15 Feb 2024 | 23.31 | 24.12 | 23.17 | 23.51 | 23.17 | 773,900 |
14 Feb 2024 | 23.12 | 23.14 | 22.84 | 22.96 | 22.63 | 460,700 |
13 Feb 2024 | 22.53 | 22.95 | 22.46 | 22.92 | 22.59 | 721,200 |
12 Feb 2024 | 23.18 | 23.32 | 23.11 | 23.13 | 22.80 | 380,700 |
09 Feb 2024 | 22.95 | 23.12 | 22.64 | 23.10 | 22.77 | 388,300 |
08 Feb 2024 | 22.84 | 23.11 | 22.74 | 22.94 | 22.61 | 335,600 |
07 Feb 2024 | 23.12 | 23.12 | 22.83 | 22.89 | 22.56 | 349,400 |
06 Feb 2024 | 22.84 | 23.26 | 22.77 | 23.11 | 22.78 | 465,900 |
05 Feb 2024 | 23.09 | 23.20 | 22.87 | 22.95 | 22.62 | 512,200 |
02 Feb 2024 | 23.70 | 23.72 | 23.30 | 23.48 | 23.14 | 513,200 |
01 Feb 2024 | 23.39 | 24.06 | 23.25 | 24.02 | 23.68 | 673,900 |
31 Jan 2024 | 23.85 | 23.92 | 23.40 | 23.41 | 23.07 | 550,100 |
30 Jan 2024 | 23.88 | 24.02 | 23.62 | 23.70 | 23.36 | 256,400 |
29 Jan 2024 | 23.62 | 24.00 | 23.37 | 23.98 | 23.64 | 459,600 |
26 Jan 2024 | 23.87 | 23.96 | 23.59 | 23.66 | 23.32 | 366,500 |
25 Jan 2024 | 23.82 | 23.85 | 23.59 | 23.75 | 23.41 | 347,000 |
24 Jan 2024 | 24.37 | 24.37 | 23.44 | 23.48 | 23.14 | 571,200 |
23 Jan 2024 | 24.47 | 24.62 | 24.00 | 24.09 | 23.75 | 374,400 |
22 Jan 2024 | 24.29 | 24.66 | 24.23 | 24.29 | 23.94 | 565,100 |
19 Jan 2024 | 24.08 | 24.34 | 23.79 | 24.14 | 23.79 | 522,600 |
18 Jan 2024 | 24.26 | 24.26 | 23.84 | 24.03 | 23.69 | 418,900 |
17 Jan 2024 | 24.33 | 24.57 | 23.92 | 24.23 | 23.88 | 534,600 |
16 Jan 2024 | 25.00 | 25.08 | 24.53 | 24.62 | 24.27 | 585,300 |
12 Jan 2024 | 25.49 | 25.64 | 25.03 | 25.18 | 24.82 | 336,500 |
11 Jan 2024 | 25.13 | 25.25 | 24.93 | 25.20 | 24.84 | 541,900 |
10 Jan 2024 | 25.33 | 25.46 | 25.15 | 25.22 | 24.86 | 444,000 |
09 Jan 2024 | 25.04 | 25.54 | 25.00 | 25.34 | 24.98 | 677,500 |
08 Jan 2024 | 25.07 | 25.43 | 25.00 | 25.33 | 24.97 | 498,100 |
05 Jan 2024 | 24.86 | 25.18 | 24.84 | 25.02 | 24.66 | 397,900 |
04 Jan 2024 | 24.97 | 25.17 | 24.75 | 25.04 | 24.68 | 589,000 |
03 Jan 2024 | 25.49 | 25.49 | 24.91 | 24.97 | 24.61 | 552,900 |
02 Jan 2024 | 25.25 | 25.83 | 25.22 | 25.59 | 25.22 | 598,200 |
29 Dec 2023 | 25.39 | 25.46 | 25.25 | 25.30 | 24.94 | 606,300 |
28 Dec 2023 | 25.24 | 25.62 | 25.11 | 25.51 | 25.14 | 521,400 |
28 Dec 2023 | 0.345 Dividend | |||||
27 Dec 2023 | 25.69 | 25.81 | 25.53 | 25.71 | 25.00 | 419,600 |
26 Dec 2023 | 25.41 | 25.76 | 25.33 | 25.61 | 24.90 | 619,400 |
22 Dec 2023 | 25.29 | 25.50 | 25.11 | 25.33 | 24.63 | 969,500 |
21 Dec 2023 | 25.30 | 25.41 | 25.06 | 25.20 | 24.51 | 668,500 |
20 Dec 2023 | 25.07 | 25.69 | 25.06 | 25.18 | 24.49 | 796,900 |
19 Dec 2023 | 25.03 | 25.27 | 24.97 | 24.98 | 24.29 | 724,200 |
18 Dec 2023 | 25.06 | 25.10 | 24.64 | 24.91 | 24.22 | 1,211,300 |
15 Dec 2023 | 25.11 | 25.42 | 24.94 | 24.98 | 24.29 | 2,011,400 |
14 Dec 2023 | 25.40 | 25.60 | 25.17 | 25.33 | 24.63 | 849,900 |
13 Dec 2023 | 24.24 | 25.18 | 24.11 | 25.00 | 24.31 | 801,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |