Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.27 | 24.43 | 24.12 | 24.21 | 24.21 | 64,896 |
02 May 2024 | 24.37 | 24.66 | 24.15 | 24.26 | 24.26 | 77,300 |
01 May 2024 | 23.36 | 24.51 | 23.36 | 24.08 | 24.08 | 75,500 |
30 Apr 2024 | 23.06 | 24.58 | 23.06 | 23.22 | 23.22 | 91,600 |
29 Apr 2024 | 24.34 | 24.34 | 22.12 | 23.07 | 23.07 | 214,500 |
26 Apr 2024 | 26.38 | 26.38 | 24.28 | 25.00 | 25.00 | 60,600 |
25 Apr 2024 | 26.12 | 26.12 | 25.47 | 25.83 | 25.83 | 37,400 |
24 Apr 2024 | 26.08 | 26.20 | 25.47 | 26.09 | 26.09 | 27,000 |
23 Apr 2024 | 25.74 | 26.33 | 25.21 | 26.01 | 26.01 | 30,200 |
22 Apr 2024 | 25.75 | 26.12 | 25.41 | 25.76 | 25.76 | 53,200 |
19 Apr 2024 | 25.24 | 25.68 | 25.24 | 25.65 | 25.65 | 42,600 |
18 Apr 2024 | 25.08 | 25.29 | 24.97 | 25.07 | 25.07 | 27,300 |
17 Apr 2024 | 25.68 | 25.87 | 25.02 | 25.14 | 25.14 | 38,600 |
16 Apr 2024 | 25.35 | 25.62 | 25.10 | 25.43 | 25.43 | 39,800 |
15 Apr 2024 | 25.79 | 25.87 | 25.32 | 25.59 | 25.59 | 40,000 |
12 Apr 2024 | 26.17 | 26.43 | 25.40 | 25.58 | 25.58 | 36,200 |
11 Apr 2024 | 26.89 | 26.92 | 26.27 | 26.35 | 26.35 | 20,400 |
10 Apr 2024 | 26.75 | 27.22 | 25.84 | 26.97 | 26.97 | 38,400 |
09 Apr 2024 | 27.70 | 27.89 | 27.03 | 27.07 | 27.07 | 35,700 |
08 Apr 2024 | 27.25 | 28.00 | 27.09 | 27.77 | 27.77 | 62,600 |
05 Apr 2024 | 26.90 | 27.50 | 26.87 | 27.04 | 27.04 | 41,700 |
04 Apr 2024 | 27.53 | 27.53 | 26.90 | 27.09 | 27.09 | 37,100 |
03 Apr 2024 | 26.85 | 27.47 | 26.85 | 27.47 | 27.47 | 42,500 |
02 Apr 2024 | 27.06 | 27.06 | 26.63 | 26.92 | 26.92 | 46,000 |
01 Apr 2024 | 26.89 | 27.38 | 26.58 | 27.02 | 27.02 | 106,500 |
28 Mar 2024 | 26.74 | 27.30 | 26.64 | 26.85 | 26.85 | 57,200 |
27 Mar 2024 | 26.45 | 26.66 | 26.15 | 26.55 | 26.55 | 62,600 |
26 Mar 2024 | 26.43 | 26.70 | 25.84 | 26.25 | 26.25 | 86,500 |
25 Mar 2024 | 25.03 | 26.25 | 24.98 | 26.22 | 26.22 | 166,500 |
22 Mar 2024 | 25.00 | 25.06 | 24.84 | 24.98 | 24.98 | 67,100 |
21 Mar 2024 | 25.30 | 25.32 | 24.93 | 25.00 | 25.00 | 51,800 |
20 Mar 2024 | 24.95 | 25.43 | 24.89 | 25.30 | 25.30 | 57,300 |
19 Mar 2024 | 25.20 | 25.50 | 25.01 | 25.10 | 25.10 | 38,300 |
18 Mar 2024 | 25.71 | 25.71 | 25.12 | 25.37 | 25.37 | 64,500 |
15 Mar 2024 | 24.88 | 25.76 | 24.78 | 25.76 | 25.76 | 146,800 |
14 Mar 2024 | 25.30 | 25.30 | 24.67 | 25.00 | 25.00 | 86,900 |
13 Mar 2024 | 24.90 | 25.47 | 24.90 | 25.38 | 25.38 | 98,000 |
12 Mar 2024 | 24.80 | 25.20 | 24.60 | 24.96 | 24.96 | 71,500 |
11 Mar 2024 | 24.68 | 24.84 | 23.29 | 24.84 | 24.84 | 142,300 |
08 Mar 2024 | 24.52 | 24.92 | 24.09 | 24.77 | 24.77 | 201,200 |
07 Mar 2024 | 24.11 | 24.66 | 24.11 | 24.54 | 24.54 | 132,700 |
06 Mar 2024 | 23.82 | 24.37 | 23.50 | 24.11 | 24.11 | 91,000 |
05 Mar 2024 | 23.52 | 24.23 | 23.48 | 23.63 | 23.63 | 96,000 |
04 Mar 2024 | 23.48 | 23.87 | 22.76 | 23.50 | 23.50 | 160,500 |
01 Mar 2024 | 23.66 | 24.14 | 22.92 | 23.44 | 23.44 | 106,200 |
29 Feb 2024 | 23.54 | 24.84 | 23.07 | 23.42 | 23.42 | 162,600 |
28 Feb 2024 | 22.16 | 23.16 | 22.09 | 22.49 | 22.49 | 45,100 |
27 Feb 2024 | 22.33 | 22.60 | 22.01 | 22.32 | 22.32 | 61,000 |
26 Feb 2024 | 22.35 | 22.41 | 21.93 | 22.13 | 22.13 | 229,200 |
23 Feb 2024 | 22.30 | 22.47 | 22.12 | 22.40 | 22.40 | 22,700 |
23 Feb 2024 | 0.25 Dividend | |||||
22 Feb 2024 | 22.64 | 22.64 | 22.13 | 22.51 | 22.26 | 52,800 |
21 Feb 2024 | 21.96 | 22.94 | 21.96 | 22.70 | 22.45 | 25,300 |
20 Feb 2024 | 22.99 | 22.99 | 21.93 | 22.15 | 21.90 | 41,700 |
16 Feb 2024 | 22.68 | 23.02 | 22.40 | 22.99 | 22.73 | 53,000 |
15 Feb 2024 | 21.97 | 22.67 | 21.77 | 22.65 | 22.40 | 49,000 |
14 Feb 2024 | 21.96 | 22.01 | 21.60 | 21.81 | 21.57 | 21,300 |
13 Feb 2024 | 22.51 | 22.56 | 21.68 | 21.92 | 21.68 | 37,100 |
12 Feb 2024 | 22.25 | 22.67 | 22.15 | 22.63 | 22.38 | 38,100 |
09 Feb 2024 | 22.44 | 22.63 | 22.00 | 22.06 | 21.81 | 61,500 |
08 Feb 2024 | 22.47 | 22.57 | 22.16 | 22.54 | 22.29 | 36,400 |
07 Feb 2024 | 21.99 | 22.44 | 21.95 | 22.31 | 22.06 | 40,400 |
06 Feb 2024 | 22.29 | 22.34 | 21.97 | 22.10 | 21.85 | 39,400 |
05 Feb 2024 | 22.33 | 22.44 | 21.89 | 22.29 | 22.04 | 34,200 |
02 Feb 2024 | 22.48 | 22.68 | 21.98 | 22.45 | 22.20 | 57,600 |
01 Feb 2024 | 22.14 | 22.58 | 21.90 | 22.47 | 22.22 | 43,800 |
31 Jan 2024 | 22.35 | 22.58 | 22.05 | 22.20 | 21.95 | 35,100 |
30 Jan 2024 | 22.72 | 22.78 | 22.15 | 22.35 | 22.10 | 40,200 |
29 Jan 2024 | 22.94 | 23.10 | 22.24 | 22.98 | 22.72 | 33,400 |
26 Jan 2024 | 22.61 | 22.82 | 22.03 | 22.80 | 22.55 | 34,500 |
25 Jan 2024 | 21.71 | 22.44 | 21.50 | 22.44 | 22.19 | 45,800 |
24 Jan 2024 | 22.23 | 22.59 | 21.50 | 21.66 | 21.42 | 34,800 |
23 Jan 2024 | 22.73 | 22.73 | 22.11 | 22.20 | 21.95 | 33,000 |
22 Jan 2024 | 22.00 | 22.64 | 22.00 | 22.52 | 22.27 | 39,900 |
19 Jan 2024 | 21.52 | 22.03 | 21.44 | 21.93 | 21.69 | 46,300 |
18 Jan 2024 | 21.66 | 21.76 | 21.56 | 21.63 | 21.39 | 29,500 |
17 Jan 2024 | 22.01 | 22.33 | 21.65 | 21.66 | 21.42 | 24,200 |
16 Jan 2024 | 22.12 | 22.54 | 22.00 | 22.21 | 21.96 | 36,500 |
12 Jan 2024 | 22.08 | 22.35 | 21.91 | 22.12 | 21.87 | 15,400 |
11 Jan 2024 | 22.08 | 22.20 | 21.78 | 22.07 | 21.82 | 27,300 |
10 Jan 2024 | 22.25 | 22.39 | 22.00 | 22.25 | 22.00 | 27,300 |
09 Jan 2024 | 22.77 | 22.77 | 22.24 | 22.39 | 22.14 | 30,100 |
08 Jan 2024 | 22.51 | 22.83 | 22.28 | 22.75 | 22.50 | 34,500 |
05 Jan 2024 | 22.30 | 22.72 | 22.25 | 22.69 | 22.44 | 22,700 |
04 Jan 2024 | 22.01 | 22.45 | 21.85 | 22.27 | 22.02 | 49,900 |
03 Jan 2024 | 22.01 | 22.48 | 21.96 | 22.15 | 21.90 | 47,600 |
02 Jan 2024 | 22.50 | 22.98 | 22.21 | 22.41 | 22.16 | 44,100 |
29 Dec 2023 | 23.17 | 23.52 | 22.53 | 22.85 | 22.60 | 27,700 |
28 Dec 2023 | 23.55 | 23.87 | 23.31 | 23.31 | 23.05 | 23,000 |
27 Dec 2023 | 23.41 | 23.89 | 23.38 | 23.61 | 23.35 | 35,500 |
26 Dec 2023 | 23.30 | 23.77 | 23.21 | 23.51 | 23.25 | 52,000 |
22 Dec 2023 | 23.00 | 23.26 | 22.83 | 23.21 | 22.95 | 34,200 |
21 Dec 2023 | 21.73 | 23.03 | 21.70 | 22.98 | 22.72 | 87,000 |
20 Dec 2023 | 21.92 | 22.20 | 21.50 | 21.53 | 21.29 | 75,300 |
19 Dec 2023 | 21.86 | 22.16 | 21.50 | 22.08 | 21.83 | 51,600 |
18 Dec 2023 | 22.06 | 22.29 | 21.56 | 21.67 | 21.43 | 42,100 |
15 Dec 2023 | 22.90 | 22.90 | 21.84 | 22.02 | 21.78 | 41,800 |
14 Dec 2023 | 22.90 | 23.47 | 22.59 | 22.95 | 22.70 | 63,000 |
13 Dec 2023 | 22.32 | 22.90 | 21.50 | 22.89 | 22.64 | 81,100 |
12 Dec 2023 | 23.25 | 23.25 | 22.10 | 22.24 | 21.99 | 56,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |