Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.65 | 21.78 | 21.50 | 21.65 | 21.65 | 107,298 |
02 May 2024 | 21.50 | 21.79 | 21.50 | 21.66 | 21.66 | 42,600 |
01 May 2024 | 21.50 | 21.90 | 21.33 | 21.55 | 21.55 | 66,400 |
30 Apr 2024 | 22.00 | 22.12 | 21.27 | 21.32 | 21.32 | 143,400 |
29 Apr 2024 | 21.59 | 22.31 | 21.59 | 22.00 | 22.00 | 145,600 |
26 Apr 2024 | 21.41 | 21.80 | 21.41 | 21.63 | 21.63 | 129,300 |
25 Apr 2024 | 21.88 | 21.94 | 21.47 | 21.48 | 21.48 | 63,800 |
24 Apr 2024 | 21.98 | 22.10 | 21.78 | 21.96 | 21.96 | 87,700 |
23 Apr 2024 | 21.85 | 22.22 | 21.75 | 21.92 | 21.92 | 269,000 |
22 Apr 2024 | 21.34 | 21.83 | 21.09 | 21.83 | 21.83 | 99,200 |
19 Apr 2024 | 21.50 | 21.89 | 21.24 | 21.26 | 21.26 | 127,200 |
18 Apr 2024 | 21.23 | 21.70 | 21.14 | 21.68 | 21.68 | 165,800 |
17 Apr 2024 | 21.10 | 21.28 | 20.56 | 21.15 | 21.15 | 263,200 |
17 Apr 2024 | 1 Dividend | |||||
16 Apr 2024 | 22.43 | 22.77 | 21.75 | 22.47 | 21.47 | 162,300 |
15 Apr 2024 | 23.08 | 23.46 | 22.24 | 22.30 | 21.31 | 169,700 |
12 Apr 2024 | 23.80 | 23.90 | 22.81 | 22.94 | 21.92 | 188,200 |
11 Apr 2024 | 24.27 | 24.45 | 23.58 | 23.59 | 22.54 | 219,700 |
10 Apr 2024 | 23.00 | 24.12 | 22.94 | 24.12 | 23.05 | 123,700 |
09 Apr 2024 | 23.25 | 23.25 | 23.00 | 23.11 | 22.08 | 182,900 |
08 Apr 2024 | 23.29 | 23.30 | 23.07 | 23.08 | 22.05 | 215,800 |
05 Apr 2024 | 23.54 | 23.81 | 23.07 | 23.10 | 22.07 | 164,500 |
04 Apr 2024 | 23.94 | 24.21 | 23.38 | 23.50 | 22.45 | 243,200 |
03 Apr 2024 | 23.90 | 24.19 | 23.67 | 23.86 | 22.80 | 313,900 |
02 Apr 2024 | 23.72 | 24.13 | 23.72 | 23.90 | 22.84 | 209,800 |
01 Apr 2024 | 24.09 | 24.46 | 23.75 | 23.85 | 22.79 | 218,100 |
28 Mar 2024 | 23.98 | 25.08 | 23.80 | 23.81 | 22.75 | 316,000 |
27 Mar 2024 | 25.82 | 25.91 | 23.88 | 23.90 | 22.84 | 242,600 |
26 Mar 2024 | 26.37 | 26.42 | 25.68 | 25.74 | 24.59 | 56,000 |
25 Mar 2024 | 27.09 | 27.28 | 26.46 | 26.46 | 25.28 | 15,500 |
22 Mar 2024 | 26.86 | 27.03 | 26.77 | 26.97 | 25.77 | 28,800 |
21 Mar 2024 | 27.03 | 27.13 | 26.86 | 27.00 | 25.80 | 35,900 |
20 Mar 2024 | 26.57 | 27.34 | 26.27 | 26.91 | 25.71 | 84,000 |
19 Mar 2024 | 26.71 | 26.86 | 26.01 | 26.44 | 25.26 | 66,700 |
18 Mar 2024 | 27.00 | 27.03 | 26.72 | 26.78 | 25.59 | 35,300 |
15 Mar 2024 | 26.89 | 26.99 | 26.77 | 26.92 | 25.72 | 41,100 |
14 Mar 2024 | 27.32 | 27.32 | 26.86 | 26.87 | 25.67 | 48,300 |
13 Mar 2024 | 27.93 | 27.97 | 27.09 | 27.21 | 26.00 | 79,900 |
12 Mar 2024 | 28.41 | 28.41 | 27.83 | 27.94 | 26.70 | 38,600 |
11 Mar 2024 | 28.26 | 28.50 | 28.03 | 28.30 | 27.04 | 32,500 |
08 Mar 2024 | 28.40 | 28.40 | 28.08 | 28.20 | 26.94 | 54,600 |
07 Mar 2024 | 28.42 | 28.83 | 28.25 | 28.47 | 27.20 | 120,500 |
06 Mar 2024 | 28.02 | 28.66 | 28.02 | 28.51 | 27.24 | 109,800 |
05 Mar 2024 | 27.91 | 28.60 | 27.61 | 28.40 | 27.14 | 215,100 |
04 Mar 2024 | 28.49 | 28.96 | 27.99 | 28.12 | 26.87 | 76,800 |
01 Mar 2024 | 27.44 | 28.48 | 27.44 | 28.43 | 27.16 | 91,200 |
29 Feb 2024 | 28.97 | 29.20 | 27.17 | 27.30 | 26.09 | 826,000 |
28 Feb 2024 | 29.90 | 29.96 | 28.89 | 28.89 | 27.60 | 290,700 |
27 Feb 2024 | 30.29 | 30.32 | 29.80 | 29.96 | 28.63 | 528,200 |
26 Feb 2024 | 29.89 | 30.59 | 29.54 | 30.24 | 28.89 | 367,000 |
23 Feb 2024 | 29.37 | 29.78 | 29.35 | 29.75 | 28.43 | 445,200 |
22 Feb 2024 | 29.41 | 29.46 | 29.00 | 29.27 | 27.97 | 217,700 |
21 Feb 2024 | 28.89 | 29.57 | 28.81 | 29.26 | 27.96 | 459,600 |
20 Feb 2024 | 27.78 | 28.86 | 27.78 | 28.74 | 27.46 | 137,100 |
16 Feb 2024 | 26.82 | 28.12 | 26.82 | 27.81 | 26.57 | 163,400 |
15 Feb 2024 | 25.84 | 27.38 | 25.75 | 26.87 | 25.67 | 90,400 |
14 Feb 2024 | 24.90 | 25.79 | 24.90 | 25.79 | 24.64 | 67,600 |
13 Feb 2024 | 23.59 | 25.00 | 23.59 | 24.84 | 23.73 | 164,100 |
12 Feb 2024 | 23.74 | 23.79 | 23.51 | 23.55 | 22.50 | 5,200 |
09 Feb 2024 | 23.80 | 23.80 | 23.72 | 23.75 | 22.69 | 7,900 |
08 Feb 2024 | 23.84 | 23.99 | 23.67 | 23.84 | 22.78 | 37,000 |
07 Feb 2024 | 23.80 | 23.89 | 23.70 | 23.89 | 22.83 | 23,500 |
06 Feb 2024 | 23.51 | 23.88 | 23.51 | 23.67 | 22.62 | 50,100 |
05 Feb 2024 | 23.55 | 23.75 | 23.51 | 23.66 | 22.61 | 25,200 |
02 Feb 2024 | 23.79 | 23.81 | 23.65 | 23.75 | 22.69 | 18,400 |
01 Feb 2024 | 23.40 | 23.95 | 23.33 | 23.86 | 22.80 | 37,900 |
31 Jan 2024 | 23.20 | 23.86 | 23.20 | 23.45 | 22.41 | 20,700 |
30 Jan 2024 | 23.21 | 23.40 | 23.15 | 23.38 | 22.34 | 109,800 |
29 Jan 2024 | 23.07 | 23.19 | 23.01 | 23.18 | 22.15 | 12,200 |
26 Jan 2024 | 22.71 | 23.03 | 22.69 | 23.00 | 21.98 | 21,800 |
25 Jan 2024 | 22.57 | 22.84 | 22.46 | 22.64 | 21.63 | 47,900 |
24 Jan 2024 | 22.62 | 22.69 | 22.50 | 22.50 | 21.50 | 29,100 |
23 Jan 2024 | 22.65 | 22.75 | 22.47 | 22.53 | 21.53 | 11,700 |
22 Jan 2024 | 22.84 | 22.84 | 22.69 | 22.75 | 21.74 | 12,300 |
19 Jan 2024 | 22.55 | 22.89 | 22.55 | 22.82 | 21.80 | 7,900 |
18 Jan 2024 | 22.65 | 22.79 | 22.48 | 22.72 | 21.71 | 83,100 |
17 Jan 2024 | 22.47 | 22.70 | 22.34 | 22.59 | 21.58 | 20,700 |
16 Jan 2024 | 22.39 | 22.85 | 22.36 | 22.73 | 21.72 | 38,600 |
12 Jan 2024 | 22.44 | 22.69 | 22.29 | 22.53 | 21.53 | 34,500 |
11 Jan 2024 | 22.58 | 22.58 | 22.09 | 22.49 | 21.49 | 22,700 |
10 Jan 2024 | 22.01 | 22.68 | 22.01 | 22.51 | 21.51 | 42,000 |
09 Jan 2024 | 21.84 | 22.31 | 21.76 | 22.16 | 21.17 | 34,400 |
08 Jan 2024 | 21.92 | 22.05 | 21.69 | 21.99 | 21.01 | 35,500 |
05 Jan 2024 | 21.67 | 22.34 | 21.67 | 22.15 | 21.16 | 21,100 |
04 Jan 2024 | 21.76 | 21.96 | 21.42 | 21.78 | 20.81 | 16,700 |
03 Jan 2024 | 21.70 | 21.93 | 21.45 | 21.58 | 20.62 | 15,800 |
02 Jan 2024 | 21.83 | 22.16 | 21.57 | 21.87 | 20.90 | 22,000 |
29 Dec 2023 | 21.11 | 22.01 | 21.10 | 21.95 | 20.97 | 36,300 |
28 Dec 2023 | 20.98 | 21.31 | 20.94 | 21.25 | 20.30 | 8,400 |
27 Dec 2023 | 21.10 | 21.58 | 20.92 | 21.00 | 20.07 | 13,200 |
26 Dec 2023 | 21.39 | 21.39 | 21.15 | 21.17 | 20.23 | 16,000 |
22 Dec 2023 | 21.54 | 21.56 | 21.12 | 21.24 | 20.29 | 13,300 |
21 Dec 2023 | 21.23 | 21.49 | 21.09 | 21.37 | 20.42 | 23,700 |
20 Dec 2023 | 20.80 | 21.57 | 20.80 | 21.19 | 20.25 | 39,100 |
19 Dec 2023 | 20.21 | 21.17 | 20.14 | 20.96 | 20.03 | 46,400 |
18 Dec 2023 | 20.42 | 20.43 | 19.71 | 20.10 | 19.21 | 45,200 |
15 Dec 2023 | 19.50 | 20.54 | 19.35 | 20.50 | 19.59 | 142,900 |
14 Dec 2023 | 19.05 | 20.04 | 19.05 | 19.50 | 18.63 | 211,000 |
13 Dec 2023 | 18.80 | 18.95 | 18.60 | 18.95 | 18.11 | 45,300 |
12 Dec 2023 | 18.80 | 18.82 | 18.63 | 18.82 | 17.98 | 19,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |