Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 23.12 | 23.23 | 22.97 | 23.18 | 23.18 | 14,269 |
06 May 2024 | 22.80 | 23.00 | 22.80 | 22.93 | 22.93 | 3,894 |
03 May 2024 | 23.15 | 23.15 | 22.53 | 22.75 | 22.75 | 2,772 |
02 May 2024 | 22.65 | 22.81 | 22.40 | 22.70 | 22.70 | 7,280 |
01 May 2024 | 22.30 | 22.68 | 22.20 | 22.65 | 22.65 | 15,470 |
30 Apr 2024 | 22.41 | 22.68 | 22.35 | 22.36 | 22.36 | 6,461 |
29 Apr 2024 | 22.39 | 22.60 | 22.39 | 22.53 | 22.53 | 6,707 |
26 Apr 2024 | 22.37 | 22.56 | 22.17 | 22.18 | 22.18 | 18,661 |
25 Apr 2024 | 22.00 | 22.38 | 22.00 | 22.37 | 22.37 | 5,110 |
24 Apr 2024 | 22.30 | 22.30 | 22.10 | 22.24 | 22.24 | 4,608 |
23 Apr 2024 | 22.33 | 22.45 | 22.12 | 22.44 | 22.44 | 25,674 |
22 Apr 2024 | 22.91 | 22.91 | 22.22 | 22.22 | 22.22 | 102,212 |
19 Apr 2024 | 23.04 | 23.07 | 22.70 | 22.72 | 22.72 | 4,341 |
18 Apr 2024 | 22.90 | 23.00 | 22.77 | 22.93 | 22.93 | 10,705 |
17 Apr 2024 | 23.30 | 23.30 | 22.68 | 23.05 | 23.05 | 9,210 |
16 Apr 2024 | 22.73 | 23.97 | 22.73 | 22.97 | 22.97 | 6,561 |
15 Apr 2024 | 23.19 | 23.84 | 22.52 | 22.98 | 22.98 | 20,535 |
12 Apr 2024 | 23.13 | 23.19 | 22.94 | 23.07 | 23.07 | 3,776 |
11 Apr 2024 | 23.00 | 23.07 | 22.81 | 23.07 | 23.07 | 9,385 |
10 Apr 2024 | 23.27 | 23.44 | 22.90 | 23.16 | 23.16 | 20,653 |
09 Apr 2024 | 23.86 | 23.86 | 23.31 | 23.44 | 23.44 | 20,632 |
09 Apr 2024 | 0.446875 Dividend | |||||
08 Apr 2024 | 24.13 | 24.15 | 23.85 | 24.15 | 23.70 | 8,379 |
05 Apr 2024 | 24.09 | 24.09 | 23.90 | 23.95 | 23.51 | 10,343 |
04 Apr 2024 | 23.94 | 24.15 | 23.67 | 24.04 | 23.60 | 8,463 |
03 Apr 2024 | 23.89 | 24.15 | 23.70 | 23.80 | 23.36 | 10,611 |
02 Apr 2024 | 23.66 | 23.70 | 23.53 | 23.69 | 23.25 | 17,742 |
01 Apr 2024 | 23.54 | 23.72 | 23.28 | 23.69 | 23.25 | 41,718 |
28 Mar 2024 | 23.87 | 24.10 | 23.24 | 23.28 | 22.85 | 71,344 |
27 Mar 2024 | 23.95 | 23.99 | 23.84 | 23.89 | 23.45 | 9,505 |
26 Mar 2024 | 23.80 | 23.96 | 23.80 | 23.90 | 23.46 | 8,571 |
25 Mar 2024 | 23.96 | 23.96 | 23.75 | 23.80 | 23.36 | 15,393 |
22 Mar 2024 | 23.93 | 23.95 | 23.91 | 23.92 | 23.47 | 3,494 |
21 Mar 2024 | 23.87 | 24.00 | 23.85 | 23.85 | 23.41 | 13,796 |
20 Mar 2024 | 24.00 | 24.13 | 23.95 | 24.00 | 23.56 | 19,582 |
19 Mar 2024 | 23.88 | 24.01 | 23.88 | 24.01 | 23.57 | 20,399 |
18 Mar 2024 | 23.85 | 23.97 | 23.78 | 23.89 | 23.45 | 14,633 |
15 Mar 2024 | 23.80 | 24.00 | 23.80 | 23.97 | 23.53 | 9,602 |
14 Mar 2024 | 23.92 | 23.98 | 23.75 | 23.92 | 23.48 | 8,425 |
13 Mar 2024 | 23.85 | 23.99 | 23.85 | 23.85 | 23.41 | 8,448 |
12 Mar 2024 | 23.93 | 23.98 | 23.76 | 23.76 | 23.32 | 17,319 |
11 Mar 2024 | 24.04 | 24.12 | 23.83 | 23.85 | 23.41 | 28,203 |
08 Mar 2024 | 24.12 | 24.20 | 23.88 | 24.00 | 23.56 | 17,193 |
07 Mar 2024 | 24.28 | 24.45 | 24.14 | 24.14 | 23.69 | 16,908 |
06 Mar 2024 | 24.32 | 24.45 | 24.21 | 24.21 | 23.76 | 17,017 |
05 Mar 2024 | 24.28 | 24.40 | 24.16 | 24.40 | 23.95 | 29,096 |
04 Mar 2024 | 24.10 | 24.30 | 24.10 | 24.25 | 23.80 | 13,143 |
01 Mar 2024 | 24.10 | 24.15 | 24.00 | 24.10 | 23.65 | 14,083 |
29 Feb 2024 | 24.10 | 24.56 | 24.10 | 24.19 | 23.74 | 84,849 |
28 Feb 2024 | 24.15 | 24.24 | 24.10 | 24.10 | 23.65 | 10,312 |
27 Feb 2024 | 24.16 | 24.16 | 24.03 | 24.10 | 23.65 | 6,709 |
26 Feb 2024 | 24.20 | 24.23 | 24.12 | 24.12 | 23.67 | 10,469 |
23 Feb 2024 | 24.11 | 24.25 | 24.01 | 24.21 | 23.76 | 13,995 |
22 Feb 2024 | 24.30 | 24.30 | 24.01 | 24.19 | 23.74 | 12,420 |
21 Feb 2024 | 24.23 | 24.35 | 24.00 | 24.03 | 23.59 | 19,756 |
20 Feb 2024 | 23.95 | 24.28 | 23.69 | 24.09 | 23.65 | 20,413 |
16 Feb 2024 | 23.85 | 24.13 | 23.85 | 23.93 | 23.49 | 16,795 |
15 Feb 2024 | 23.59 | 23.84 | 23.39 | 23.84 | 23.40 | 2,440 |
14 Feb 2024 | 23.48 | 23.67 | 23.38 | 23.60 | 23.16 | 25,246 |
13 Feb 2024 | 23.38 | 23.49 | 23.35 | 23.45 | 23.02 | 12,496 |
12 Feb 2024 | 23.41 | 23.49 | 23.41 | 23.48 | 23.05 | 8,034 |
09 Feb 2024 | 23.35 | 23.48 | 23.34 | 23.44 | 23.01 | 12,401 |
08 Feb 2024 | 23.12 | 23.15 | 23.12 | 23.15 | 22.72 | 13,324 |
07 Feb 2024 | 23.25 | 23.25 | 23.09 | 23.12 | 22.69 | 16,785 |
06 Feb 2024 | 23.15 | 23.19 | 23.11 | 23.19 | 22.76 | 5,205 |
05 Feb 2024 | 23.34 | 23.40 | 23.01 | 23.08 | 22.65 | 12,901 |
02 Feb 2024 | 23.28 | 23.41 | 23.20 | 23.41 | 22.98 | 13,208 |
01 Feb 2024 | 22.94 | 23.21 | 22.90 | 23.16 | 22.73 | 13,396 |
31 Jan 2024 | 23.29 | 23.31 | 22.95 | 22.95 | 22.53 | 6,811 |
30 Jan 2024 | 22.84 | 23.01 | 22.84 | 23.00 | 22.57 | 7,453 |
29 Jan 2024 | 23.00 | 23.20 | 22.99 | 22.99 | 22.56 | 6,530 |
26 Jan 2024 | 23.03 | 23.03 | 22.93 | 22.94 | 22.52 | 31,083 |
25 Jan 2024 | 23.19 | 23.19 | 22.83 | 23.00 | 22.57 | 29,559 |
24 Jan 2024 | 22.63 | 22.98 | 22.63 | 22.92 | 22.50 | 19,923 |
23 Jan 2024 | 23.01 | 23.05 | 22.86 | 22.98 | 22.55 | 15,731 |
22 Jan 2024 | 22.92 | 23.00 | 22.92 | 22.97 | 22.54 | 26,543 |
19 Jan 2024 | 22.80 | 22.99 | 22.62 | 22.99 | 22.56 | 12,714 |
18 Jan 2024 | 22.99 | 23.00 | 22.58 | 22.92 | 22.50 | 13,103 |
17 Jan 2024 | 23.60 | 23.60 | 22.90 | 23.25 | 22.82 | 24,754 |
16 Jan 2024 | 23.70 | 23.72 | 23.54 | 23.60 | 23.16 | 18,924 |
12 Jan 2024 | 23.43 | 23.85 | 23.43 | 23.67 | 23.23 | 34,770 |
11 Jan 2024 | 23.66 | 23.86 | 23.51 | 23.51 | 23.07 | 16,178 |
10 Jan 2024 | 23.40 | 23.88 | 23.40 | 23.66 | 23.22 | 19,926 |
09 Jan 2024 | 23.36 | 23.60 | 23.30 | 23.48 | 23.05 | 14,175 |
09 Jan 2024 | 0.446875 Dividend | |||||
08 Jan 2024 | 23.26 | 23.71 | 23.26 | 23.67 | 22.79 | 17,451 |
05 Jan 2024 | 23.08 | 23.25 | 23.01 | 23.13 | 22.27 | 15,325 |
04 Jan 2024 | 23.34 | 23.35 | 22.95 | 23.00 | 22.15 | 19,432 |
03 Jan 2024 | 23.12 | 23.14 | 22.90 | 22.93 | 22.08 | 7,191 |
02 Jan 2024 | 23.17 | 23.21 | 22.75 | 23.08 | 22.23 | 36,789 |
29 Dec 2023 | 23.03 | 23.53 | 23.03 | 23.20 | 22.34 | 15,834 |
28 Dec 2023 | 23.10 | 23.10 | 22.81 | 22.96 | 22.11 | 2,978 |
27 Dec 2023 | 22.97 | 23.13 | 22.84 | 23.06 | 22.21 | 14,203 |
26 Dec 2023 | 22.82 | 23.78 | 22.64 | 22.64 | 21.80 | 31,887 |
22 Dec 2023 | 23.37 | 23.37 | 22.71 | 23.05 | 22.19 | 6,550 |
21 Dec 2023 | 22.80 | 22.84 | 22.56 | 22.82 | 21.97 | 6,802 |
20 Dec 2023 | 22.55 | 22.97 | 22.23 | 22.59 | 21.75 | 9,780 |
19 Dec 2023 | 22.16 | 22.71 | 22.02 | 22.44 | 21.61 | 16,422 |
18 Dec 2023 | 22.47 | 22.64 | 22.32 | 22.50 | 21.67 | 21,507 |
15 Dec 2023 | 22.41 | 22.60 | 22.25 | 22.45 | 21.62 | 11,899 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |