Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.45 | 24.45 | 24.31 | 24.32 | 24.32 | 11,228 |
02 May 2024 | 24.30 | 24.38 | 24.20 | 24.31 | 24.31 | 4,000 |
01 May 2024 | 24.10 | 24.15 | 24.00 | 24.05 | 24.05 | 11,300 |
30 Apr 2024 | 23.89 | 24.11 | 23.82 | 24.11 | 24.11 | 10,700 |
29 Apr 2024 | 23.81 | 23.99 | 23.81 | 23.89 | 23.89 | 5,600 |
26 Apr 2024 | 23.81 | 23.94 | 23.81 | 23.82 | 23.82 | 8,400 |
25 Apr 2024 | 23.80 | 23.83 | 23.75 | 23.80 | 23.80 | 4,400 |
24 Apr 2024 | 23.90 | 23.93 | 23.71 | 23.91 | 23.91 | 2,800 |
23 Apr 2024 | 23.76 | 23.88 | 23.76 | 23.88 | 23.88 | 4,100 |
22 Apr 2024 | 23.72 | 23.88 | 23.57 | 23.85 | 23.85 | 10,300 |
19 Apr 2024 | 23.45 | 23.65 | 23.45 | 23.65 | 23.65 | 2,800 |
18 Apr 2024 | 23.58 | 23.71 | 23.41 | 23.57 | 23.57 | 9,700 |
17 Apr 2024 | 23.40 | 23.63 | 23.40 | 23.62 | 23.62 | 7,200 |
16 Apr 2024 | 23.30 | 23.66 | 23.22 | 23.33 | 23.33 | 28,400 |
15 Apr 2024 | 23.50 | 23.50 | 23.16 | 23.30 | 23.30 | 21,800 |
12 Apr 2024 | 23.40 | 23.51 | 23.30 | 23.30 | 23.30 | 8,300 |
11 Apr 2024 | 23.29 | 23.42 | 23.17 | 23.41 | 23.41 | 20,200 |
10 Apr 2024 | 23.22 | 23.41 | 23.12 | 23.26 | 23.26 | 58,400 |
09 Apr 2024 | 23.70 | 23.70 | 23.35 | 23.38 | 23.38 | 62,000 |
08 Apr 2024 | 23.50 | 23.79 | 23.41 | 23.78 | 23.78 | 22,300 |
05 Apr 2024 | 23.35 | 23.54 | 23.35 | 23.50 | 23.50 | 6,500 |
04 Apr 2024 | 23.40 | 23.49 | 23.26 | 23.35 | 23.35 | 33,700 |
03 Apr 2024 | 23.37 | 23.47 | 23.26 | 23.33 | 23.33 | 25,000 |
02 Apr 2024 | 23.27 | 23.50 | 23.19 | 23.32 | 23.32 | 60,100 |
01 Apr 2024 | 23.27 | 23.48 | 23.18 | 23.34 | 23.34 | 29,100 |
28 Mar 2024 | 23.34 | 23.53 | 23.26 | 23.35 | 23.35 | 23,300 |
28 Mar 2024 | 0.41 Dividend | |||||
27 Mar 2024 | 23.58 | 23.65 | 23.45 | 23.65 | 23.24 | 27,500 |
26 Mar 2024 | 23.67 | 23.74 | 23.46 | 23.55 | 23.14 | 16,500 |
25 Mar 2024 | 23.65 | 23.70 | 23.56 | 23.63 | 23.22 | 13,500 |
22 Mar 2024 | 23.69 | 23.71 | 23.41 | 23.66 | 23.25 | 19,000 |
21 Mar 2024 | 23.69 | 23.89 | 23.50 | 23.57 | 23.16 | 47,800 |
20 Mar 2024 | 23.40 | 23.61 | 23.32 | 23.61 | 23.20 | 78,600 |
19 Mar 2024 | 23.37 | 23.45 | 23.32 | 23.34 | 22.94 | 12,500 |
18 Mar 2024 | 23.36 | 23.47 | 23.28 | 23.47 | 23.06 | 25,700 |
15 Mar 2024 | 23.23 | 23.47 | 23.23 | 23.36 | 22.96 | 12,500 |
14 Mar 2024 | 23.40 | 23.55 | 23.26 | 23.31 | 22.91 | 7,600 |
13 Mar 2024 | 23.41 | 23.54 | 23.26 | 23.54 | 23.13 | 19,000 |
12 Mar 2024 | 23.39 | 23.48 | 23.29 | 23.43 | 23.02 | 17,200 |
11 Mar 2024 | 23.38 | 23.44 | 23.23 | 23.34 | 22.94 | 11,200 |
08 Mar 2024 | 23.38 | 23.45 | 23.26 | 23.36 | 22.96 | 33,800 |
07 Mar 2024 | 23.36 | 23.55 | 23.26 | 23.39 | 22.98 | 37,900 |
06 Mar 2024 | 23.34 | 23.48 | 23.08 | 23.22 | 22.82 | 22,800 |
05 Mar 2024 | 23.45 | 23.58 | 23.25 | 23.29 | 22.89 | 16,700 |
04 Mar 2024 | 23.37 | 23.47 | 23.35 | 23.35 | 22.95 | 11,200 |
01 Mar 2024 | 23.40 | 23.56 | 23.37 | 23.41 | 23.00 | 18,700 |
29 Feb 2024 | 23.52 | 23.69 | 23.36 | 23.36 | 22.96 | 16,500 |
28 Feb 2024 | 23.69 | 23.77 | 23.49 | 23.51 | 23.10 | 10,100 |
27 Feb 2024 | 23.81 | 23.82 | 23.55 | 23.68 | 23.27 | 7,200 |
26 Feb 2024 | 23.73 | 23.91 | 23.73 | 23.84 | 23.43 | 5,600 |
23 Feb 2024 | 23.56 | 23.77 | 23.45 | 23.75 | 23.34 | 11,000 |
22 Feb 2024 | 23.64 | 23.75 | 23.40 | 23.43 | 23.02 | 15,900 |
21 Feb 2024 | 24.07 | 24.07 | 23.49 | 23.51 | 23.10 | 18,600 |
20 Feb 2024 | 23.98 | 24.25 | 23.98 | 24.02 | 23.60 | 6,100 |
16 Feb 2024 | 23.99 | 24.00 | 23.95 | 23.98 | 23.57 | 10,500 |
15 Feb 2024 | 23.99 | 24.18 | 23.90 | 24.00 | 23.58 | 5,900 |
14 Feb 2024 | 24.10 | 24.12 | 23.90 | 24.05 | 23.63 | 6,300 |
13 Feb 2024 | 24.35 | 24.35 | 24.00 | 24.00 | 23.58 | 5,800 |
12 Feb 2024 | 24.36 | 24.50 | 24.21 | 24.43 | 24.01 | 8,700 |
09 Feb 2024 | 24.21 | 24.34 | 24.11 | 24.25 | 23.83 | 17,600 |
08 Feb 2024 | 24.41 | 24.71 | 24.21 | 24.21 | 23.79 | 7,200 |
07 Feb 2024 | 24.63 | 24.66 | 24.22 | 24.22 | 23.80 | 5,500 |
06 Feb 2024 | 24.65 | 24.67 | 24.23 | 24.55 | 24.12 | 7,500 |
05 Feb 2024 | 24.43 | 24.61 | 24.43 | 24.60 | 24.17 | 9,300 |
02 Feb 2024 | 24.28 | 24.52 | 24.28 | 24.50 | 24.08 | 6,000 |
01 Feb 2024 | 24.48 | 24.48 | 24.01 | 24.28 | 23.86 | 11,100 |
31 Jan 2024 | 24.30 | 24.51 | 24.10 | 24.35 | 23.93 | 18,700 |
30 Jan 2024 | 24.24 | 24.42 | 24.24 | 24.36 | 23.94 | 3,600 |
29 Jan 2024 | 24.24 | 24.25 | 24.09 | 24.20 | 23.78 | 11,800 |
26 Jan 2024 | 24.12 | 24.34 | 24.04 | 24.14 | 23.72 | 7,300 |
25 Jan 2024 | 24.16 | 24.30 | 23.83 | 24.22 | 23.80 | 7,100 |
24 Jan 2024 | 23.58 | 23.98 | 23.58 | 23.80 | 23.39 | 4,400 |
23 Jan 2024 | 23.81 | 23.90 | 23.41 | 23.45 | 23.04 | 15,100 |
22 Jan 2024 | 23.63 | 23.98 | 23.51 | 23.75 | 23.34 | 16,300 |
19 Jan 2024 | 23.38 | 23.63 | 23.35 | 23.56 | 23.15 | 17,900 |
18 Jan 2024 | 23.46 | 23.65 | 23.25 | 23.36 | 22.96 | 13,100 |
17 Jan 2024 | 23.38 | 24.30 | 23.38 | 23.55 | 23.14 | 17,900 |
16 Jan 2024 | 23.89 | 23.90 | 23.31 | 23.65 | 23.24 | 25,500 |
12 Jan 2024 | 23.65 | 23.85 | 23.55 | 23.79 | 23.38 | 7,400 |
11 Jan 2024 | 23.36 | 23.65 | 23.36 | 23.63 | 23.22 | 8,900 |
10 Jan 2024 | 23.47 | 23.65 | 23.44 | 23.65 | 23.24 | 2,800 |
09 Jan 2024 | 23.28 | 23.55 | 23.28 | 23.55 | 23.14 | 7,000 |
08 Jan 2024 | 23.00 | 23.40 | 23.00 | 23.36 | 22.96 | 19,500 |
05 Jan 2024 | 22.64 | 23.00 | 22.64 | 23.00 | 22.60 | 9,400 |
04 Jan 2024 | 23.06 | 23.06 | 22.88 | 22.99 | 22.59 | 10,400 |
03 Jan 2024 | 22.84 | 23.00 | 22.65 | 22.70 | 22.31 | 16,600 |
02 Jan 2024 | 22.48 | 22.84 | 22.48 | 22.84 | 22.44 | 13,600 |
29 Dec 2023 | 22.75 | 22.80 | 22.47 | 22.50 | 22.11 | 13,000 |
28 Dec 2023 | 22.79 | 22.90 | 22.52 | 22.70 | 22.31 | 9,900 |
28 Dec 2023 | 0.41 Dividend | |||||
27 Dec 2023 | 22.91 | 23.13 | 22.79 | 23.05 | 22.25 | 19,000 |
26 Dec 2023 | 22.78 | 22.95 | 22.68 | 22.80 | 22.01 | 18,000 |
22 Dec 2023 | 22.94 | 22.95 | 22.65 | 22.95 | 22.15 | 6,600 |
21 Dec 2023 | 22.75 | 22.94 | 22.75 | 22.84 | 22.05 | 11,000 |
20 Dec 2023 | 22.69 | 22.98 | 22.55 | 22.71 | 21.92 | 16,200 |
19 Dec 2023 | 22.60 | 22.95 | 22.60 | 22.63 | 21.84 | 8,400 |
18 Dec 2023 | 22.53 | 23.04 | 22.53 | 22.59 | 21.81 | 15,400 |
15 Dec 2023 | 22.66 | 22.96 | 22.50 | 22.60 | 21.81 | 12,300 |
14 Dec 2023 | 22.59 | 22.98 | 22.55 | 22.66 | 21.87 | 12,000 |
13 Dec 2023 | 22.30 | 22.73 | 22.30 | 22.50 | 21.72 | 14,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |