Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 22.91 | 23.05 | 22.72 | 22.80 | 22.80 | 39,749 |
07 May 2024 | 23.12 | 23.21 | 22.95 | 22.96 | 22.96 | 35,884 |
06 May 2024 | 22.96 | 23.07 | 22.90 | 23.00 | 23.00 | 31,209 |
03 May 2024 | 22.78 | 22.92 | 22.72 | 22.92 | 22.92 | 19,702 |
02 May 2024 | 22.47 | 22.71 | 22.43 | 22.62 | 22.62 | 46,279 |
01 May 2024 | 22.33 | 22.58 | 22.23 | 22.53 | 22.53 | 87,467 |
30 Apr 2024 | 22.46 | 22.60 | 22.25 | 22.26 | 22.26 | 37,967 |
29 Apr 2024 | 22.55 | 22.70 | 22.50 | 22.58 | 22.58 | 17,126 |
26 Apr 2024 | 22.53 | 22.75 | 22.50 | 22.50 | 22.50 | 31,423 |
25 Apr 2024 | 22.48 | 22.62 | 22.25 | 22.51 | 22.51 | 17,034 |
24 Apr 2024 | 22.67 | 22.77 | 22.51 | 22.77 | 22.77 | 33,965 |
23 Apr 2024 | 22.24 | 22.73 | 22.21 | 22.72 | 22.72 | 30,899 |
22 Apr 2024 | 22.19 | 22.43 | 22.19 | 22.39 | 22.39 | 39,155 |
19 Apr 2024 | 21.99 | 22.24 | 21.99 | 22.20 | 22.20 | 54,249 |
18 Apr 2024 | 22.07 | 22.30 | 22.01 | 22.05 | 22.05 | 69,109 |
17 Apr 2024 | 22.13 | 22.31 | 22.00 | 22.12 | 22.12 | 31,356 |
16 Apr 2024 | 21.95 | 22.11 | 21.79 | 21.94 | 21.94 | 24,593 |
15 Apr 2024 | 22.49 | 22.55 | 22.02 | 22.02 | 22.02 | 48,776 |
12 Apr 2024 | 22.93 | 22.93 | 22.55 | 22.55 | 22.55 | 35,021 |
11 Apr 2024 | 23.13 | 23.13 | 22.74 | 22.81 | 22.81 | 45,920 |
10 Apr 2024 | 23.45 | 23.45 | 22.91 | 23.13 | 23.13 | 135,189 |
09 Apr 2024 | 23.72 | 23.74 | 23.60 | 23.61 | 23.61 | 30,059 |
08 Apr 2024 | 23.66 | 23.68 | 23.56 | 23.66 | 23.66 | 42,491 |
05 Apr 2024 | 23.69 | 23.80 | 23.66 | 23.66 | 23.66 | 29,655 |
04 Apr 2024 | 23.70 | 23.79 | 23.63 | 23.75 | 23.75 | 35,169 |
03 Apr 2024 | 23.36 | 23.65 | 23.35 | 23.60 | 23.60 | 63,489 |
02 Apr 2024 | 23.57 | 23.65 | 23.36 | 23.46 | 23.46 | 46,818 |
01 Apr 2024 | 23.73 | 23.84 | 23.53 | 23.73 | 23.73 | 74,726 |
28 Mar 2024 | 23.98 | 24.09 | 23.69 | 23.73 | 23.73 | 192,574 |
27 Mar 2024 | 23.76 | 24.00 | 23.71 | 23.90 | 23.90 | 59,200 |
26 Mar 2024 | 23.76 | 23.85 | 23.69 | 23.76 | 23.76 | 37,283 |
25 Mar 2024 | 23.82 | 23.87 | 23.75 | 23.77 | 23.77 | 56,306 |
22 Mar 2024 | 23.98 | 23.98 | 23.76 | 23.85 | 23.85 | 92,615 |
21 Mar 2024 | 23.75 | 24.00 | 23.75 | 23.86 | 23.86 | 53,178 |
20 Mar 2024 | 23.65 | 23.76 | 23.56 | 23.69 | 23.69 | 64,367 |
19 Mar 2024 | 23.57 | 23.71 | 23.55 | 23.59 | 23.59 | 67,419 |
18 Mar 2024 | 23.51 | 23.62 | 23.44 | 23.54 | 23.54 | 50,993 |
15 Mar 2024 | 23.45 | 23.54 | 23.32 | 23.48 | 23.48 | 55,177 |
14 Mar 2024 | 23.62 | 23.62 | 23.43 | 23.45 | 23.45 | 93,599 |
13 Mar 2024 | 23.63 | 23.77 | 23.55 | 23.59 | 23.59 | 49,169 |
12 Mar 2024 | 23.60 | 23.75 | 23.51 | 23.58 | 23.58 | 36,143 |
11 Mar 2024 | 23.67 | 23.71 | 23.56 | 23.60 | 23.60 | 39,323 |
08 Mar 2024 | 23.45 | 23.70 | 23.45 | 23.59 | 23.59 | 116,451 |
07 Mar 2024 | 23.46 | 23.57 | 23.43 | 23.45 | 23.45 | 43,302 |
06 Mar 2024 | 23.37 | 23.49 | 23.30 | 23.36 | 23.36 | 55,112 |
05 Mar 2024 | 23.24 | 23.35 | 23.19 | 23.32 | 23.32 | 31,051 |
04 Mar 2024 | 23.29 | 23.38 | 23.21 | 23.21 | 23.21 | 57,108 |
01 Mar 2024 | 23.37 | 23.54 | 23.18 | 23.29 | 23.29 | 72,167 |
29 Feb 2024 | 23.22 | 23.53 | 23.13 | 23.35 | 23.35 | 138,906 |
28 Feb 2024 | 23.16 | 23.23 | 23.11 | 23.11 | 23.11 | 30,449 |
27 Feb 2024 | 23.22 | 23.27 | 23.08 | 23.12 | 23.12 | 32,989 |
26 Feb 2024 | 23.22 | 23.28 | 23.12 | 23.16 | 23.16 | 44,794 |
23 Feb 2024 | 23.05 | 23.28 | 23.05 | 23.24 | 23.24 | 41,992 |
22 Feb 2024 | 23.12 | 23.17 | 23.03 | 23.06 | 23.06 | 30,119 |
21 Feb 2024 | 23.13 | 23.15 | 22.93 | 22.99 | 22.99 | 55,724 |
20 Feb 2024 | 23.00 | 23.16 | 22.99 | 23.06 | 23.06 | 28,302 |
16 Feb 2024 | 23.04 | 23.11 | 22.94 | 23.01 | 23.01 | 46,690 |
15 Feb 2024 | 23.16 | 23.23 | 23.05 | 23.11 | 23.11 | 33,430 |
14 Feb 2024 | 23.12 | 23.26 | 23.05 | 23.06 | 23.06 | 29,901 |
13 Feb 2024 | 23.19 | 23.28 | 22.95 | 23.03 | 23.03 | 72,131 |
12 Feb 2024 | 23.39 | 23.46 | 23.37 | 23.43 | 23.43 | 30,423 |
09 Feb 2024 | 23.27 | 23.43 | 23.21 | 23.39 | 23.39 | 28,328 |
08 Feb 2024 | 23.22 | 23.26 | 23.04 | 23.21 | 23.21 | 54,253 |
08 Feb 2024 | 0.328125 Dividend | |||||
07 Feb 2024 | 23.61 | 23.62 | 23.42 | 23.56 | 23.23 | 67,979 |
06 Feb 2024 | 23.55 | 23.61 | 23.50 | 23.59 | 23.26 | 33,671 |
05 Feb 2024 | 23.59 | 23.67 | 23.45 | 23.55 | 23.22 | 50,842 |
02 Feb 2024 | 23.55 | 23.74 | 23.53 | 23.68 | 23.35 | 57,926 |
01 Feb 2024 | 23.79 | 23.84 | 23.38 | 23.76 | 23.43 | 113,814 |
31 Jan 2024 | 23.68 | 23.77 | 23.55 | 23.75 | 23.42 | 79,058 |
30 Jan 2024 | 23.72 | 23.87 | 23.63 | 23.82 | 23.49 | 41,201 |
29 Jan 2024 | 23.66 | 23.80 | 23.64 | 23.70 | 23.37 | 40,890 |
26 Jan 2024 | 23.55 | 23.82 | 23.55 | 23.66 | 23.33 | 66,177 |
25 Jan 2024 | 23.40 | 23.67 | 23.39 | 23.63 | 23.30 | 36,417 |
24 Jan 2024 | 23.35 | 23.38 | 23.23 | 23.31 | 22.99 | 27,651 |
23 Jan 2024 | 23.27 | 23.30 | 23.19 | 23.24 | 22.92 | 31,224 |
22 Jan 2024 | 23.21 | 23.36 | 23.21 | 23.27 | 22.95 | 36,408 |
19 Jan 2024 | 23.04 | 23.17 | 22.81 | 23.17 | 22.85 | 38,089 |
18 Jan 2024 | 23.03 | 23.30 | 22.87 | 22.97 | 22.65 | 56,770 |
17 Jan 2024 | 22.98 | 23.16 | 22.92 | 23.01 | 22.69 | 42,998 |
16 Jan 2024 | 23.27 | 23.39 | 23.06 | 23.06 | 22.74 | 50,719 |
12 Jan 2024 | 23.30 | 23.42 | 23.22 | 23.30 | 22.98 | 24,136 |
11 Jan 2024 | 23.07 | 23.35 | 23.06 | 23.21 | 22.89 | 48,125 |
10 Jan 2024 | 23.10 | 23.34 | 23.07 | 23.07 | 22.75 | 56,632 |
09 Jan 2024 | 22.90 | 23.06 | 22.55 | 23.06 | 22.74 | 29,222 |
08 Jan 2024 | 22.56 | 22.92 | 22.45 | 22.92 | 22.60 | 41,804 |
05 Jan 2024 | 22.29 | 22.64 | 22.29 | 22.49 | 22.18 | 56,463 |
04 Jan 2024 | 22.25 | 22.45 | 22.25 | 22.32 | 22.01 | 27,201 |
03 Jan 2024 | 22.33 | 22.54 | 22.16 | 22.25 | 21.94 | 30,600 |
02 Jan 2024 | 22.22 | 22.43 | 22.15 | 22.39 | 22.08 | 34,649 |
29 Dec 2023 | 22.33 | 22.60 | 22.14 | 22.23 | 21.92 | 138,253 |
28 Dec 2023 | 22.62 | 22.65 | 22.35 | 22.38 | 22.07 | 63,163 |
27 Dec 2023 | 22.57 | 22.62 | 22.34 | 22.58 | 22.27 | 60,938 |
26 Dec 2023 | 22.34 | 22.64 | 22.33 | 22.38 | 22.07 | 40,395 |
22 Dec 2023 | 22.30 | 22.45 | 22.24 | 22.34 | 22.03 | 38,049 |
21 Dec 2023 | 22.45 | 22.57 | 22.06 | 22.30 | 21.99 | 88,146 |
20 Dec 2023 | 22.20 | 22.48 | 22.20 | 22.32 | 22.01 | 48,245 |
19 Dec 2023 | 21.96 | 22.30 | 21.85 | 22.24 | 21.93 | 136,212 |
18 Dec 2023 | 22.02 | 22.24 | 21.80 | 21.88 | 21.58 | 102,465 |
15 Dec 2023 | 22.24 | 22.46 | 22.03 | 22.10 | 21.79 | 98,443 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |