Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.67 | 21.08 | 20.44 | 20.47 | 20.47 | 49,250 |
02 May 2024 | 21.52 | 21.60 | 20.08 | 20.63 | 20.63 | 136,300 |
01 May 2024 | 21.13 | 21.36 | 20.83 | 21.12 | 21.12 | 58,700 |
30 Apr 2024 | 22.02 | 22.02 | 20.93 | 21.10 | 21.10 | 95,900 |
29 Apr 2024 | 21.99 | 22.16 | 21.81 | 22.15 | 22.15 | 37,800 |
26 Apr 2024 | 21.84 | 22.09 | 21.70 | 22.07 | 22.07 | 36,300 |
25 Apr 2024 | 21.17 | 21.83 | 21.13 | 21.79 | 21.79 | 65,300 |
24 Apr 2024 | 21.35 | 21.51 | 21.26 | 21.42 | 21.42 | 39,200 |
23 Apr 2024 | 21.01 | 21.38 | 20.87 | 21.35 | 21.35 | 71,000 |
22 Apr 2024 | 20.73 | 21.03 | 20.37 | 20.94 | 20.94 | 70,400 |
19 Apr 2024 | 20.62 | 20.81 | 20.36 | 20.54 | 20.54 | 90,800 |
18 Apr 2024 | 21.37 | 21.72 | 20.60 | 20.65 | 20.65 | 68,700 |
17 Apr 2024 | 21.08 | 21.08 | 20.54 | 20.79 | 20.79 | 49,800 |
16 Apr 2024 | 20.90 | 20.96 | 20.52 | 20.91 | 20.91 | 103,400 |
15 Apr 2024 | 21.16 | 21.47 | 20.83 | 20.91 | 20.91 | 85,700 |
12 Apr 2024 | 21.76 | 21.76 | 20.91 | 21.05 | 21.05 | 80,300 |
11 Apr 2024 | 22.14 | 22.14 | 21.53 | 21.80 | 21.80 | 60,700 |
10 Apr 2024 | 22.18 | 22.25 | 21.75 | 22.00 | 22.00 | 60,000 |
09 Apr 2024 | 22.66 | 22.66 | 22.12 | 22.21 | 22.21 | 49,700 |
08 Apr 2024 | 22.81 | 22.85 | 22.12 | 22.66 | 22.66 | 70,500 |
05 Apr 2024 | 23.27 | 23.27 | 22.69 | 22.74 | 22.74 | 63,400 |
04 Apr 2024 | 23.59 | 23.71 | 23.14 | 23.16 | 23.16 | 41,900 |
03 Apr 2024 | 23.19 | 23.59 | 22.96 | 23.40 | 23.40 | 51,900 |
02 Apr 2024 | 22.51 | 23.13 | 22.44 | 23.04 | 23.04 | 88,200 |
01 Apr 2024 | 22.27 | 22.59 | 22.05 | 22.53 | 22.53 | 85,100 |
28 Mar 2024 | 22.73 | 22.79 | 22.26 | 22.28 | 22.28 | 55,100 |
27 Mar 2024 | 22.03 | 22.65 | 21.87 | 22.62 | 22.62 | 38,700 |
26 Mar 2024 | 22.69 | 22.71 | 22.01 | 22.06 | 22.06 | 44,800 |
25 Mar 2024 | 22.41 | 22.91 | 22.41 | 22.68 | 22.68 | 69,200 |
22 Mar 2024 | 23.06 | 23.06 | 22.38 | 22.51 | 22.51 | 79,100 |
21 Mar 2024 | 22.91 | 23.17 | 22.82 | 22.90 | 22.90 | 62,600 |
20 Mar 2024 | 23.54 | 23.54 | 22.85 | 22.91 | 22.91 | 102,000 |
19 Mar 2024 | 23.09 | 23.75 | 22.89 | 23.54 | 23.54 | 73,800 |
18 Mar 2024 | 23.08 | 23.29 | 22.98 | 23.06 | 23.06 | 54,800 |
15 Mar 2024 | 23.13 | 23.57 | 22.90 | 23.11 | 23.11 | 115,600 |
14 Mar 2024 | 24.53 | 24.80 | 22.92 | 23.13 | 23.13 | 301,900 |
13 Mar 2024 | 25.21 | 25.92 | 25.21 | 25.38 | 25.38 | 118,200 |
12 Mar 2024 | 25.44 | 25.44 | 24.94 | 25.17 | 25.17 | 70,700 |
11 Mar 2024 | 25.28 | 25.33 | 24.80 | 25.31 | 25.31 | 56,500 |
08 Mar 2024 | 25.32 | 25.32 | 24.72 | 25.17 | 25.17 | 56,800 |
07 Mar 2024 | 24.94 | 25.24 | 24.85 | 25.13 | 25.13 | 48,300 |
07 Mar 2024 | 0.074 Dividend | |||||
06 Mar 2024 | 24.93 | 25.35 | 24.66 | 24.79 | 24.72 | 60,800 |
05 Mar 2024 | 25.35 | 25.35 | 24.59 | 24.61 | 24.54 | 39,400 |
04 Mar 2024 | 25.42 | 25.42 | 25.10 | 25.25 | 25.17 | 44,300 |
01 Mar 2024 | 25.21 | 25.56 | 24.91 | 25.35 | 25.27 | 73,400 |
29 Feb 2024 | 25.08 | 25.18 | 24.91 | 25.03 | 24.96 | 37,500 |
28 Feb 2024 | 25.03 | 25.12 | 24.67 | 24.94 | 24.87 | 47,200 |
27 Feb 2024 | 25.00 | 25.15 | 24.89 | 25.10 | 25.03 | 43,400 |
26 Feb 2024 | 24.69 | 25.07 | 24.42 | 24.99 | 24.92 | 34,000 |
23 Feb 2024 | 24.42 | 24.93 | 24.33 | 24.69 | 24.62 | 50,400 |
22 Feb 2024 | 24.32 | 24.63 | 24.25 | 24.55 | 24.48 | 53,000 |
21 Feb 2024 | 24.07 | 24.35 | 24.05 | 24.22 | 24.15 | 25,600 |
20 Feb 2024 | 24.37 | 24.37 | 23.70 | 24.02 | 23.95 | 43,000 |
16 Feb 2024 | 24.33 | 24.48 | 24.02 | 24.36 | 24.29 | 57,300 |
15 Feb 2024 | 24.15 | 24.50 | 24.00 | 24.44 | 24.37 | 77,900 |
14 Feb 2024 | 23.69 | 24.02 | 23.36 | 23.86 | 23.79 | 47,600 |
13 Feb 2024 | 23.63 | 23.63 | 23.18 | 23.49 | 23.42 | 109,800 |
12 Feb 2024 | 23.60 | 23.75 | 23.46 | 23.72 | 23.65 | 60,200 |
09 Feb 2024 | 23.50 | 23.67 | 23.25 | 23.60 | 23.53 | 58,800 |
08 Feb 2024 | 22.27 | 23.41 | 22.27 | 23.38 | 23.31 | 56,600 |
07 Feb 2024 | 22.59 | 22.63 | 22.18 | 22.30 | 22.23 | 40,400 |
06 Feb 2024 | 21.93 | 22.80 | 21.73 | 22.44 | 22.37 | 120,000 |
05 Feb 2024 | 22.31 | 22.41 | 22.03 | 22.07 | 22.00 | 60,200 |
02 Feb 2024 | 22.74 | 22.74 | 22.23 | 22.42 | 22.35 | 45,100 |
01 Feb 2024 | 23.02 | 23.55 | 22.57 | 22.63 | 22.56 | 89,200 |
31 Jan 2024 | 23.87 | 24.67 | 22.95 | 22.99 | 22.92 | 98,700 |
30 Jan 2024 | 23.48 | 23.78 | 23.43 | 23.78 | 23.71 | 56,100 |
29 Jan 2024 | 23.77 | 23.78 | 23.50 | 23.70 | 23.63 | 65,600 |
26 Jan 2024 | 23.53 | 23.93 | 23.44 | 23.91 | 23.84 | 86,700 |
25 Jan 2024 | 23.93 | 23.95 | 22.92 | 23.37 | 23.30 | 109,900 |
24 Jan 2024 | 23.45 | 23.74 | 23.24 | 23.47 | 23.40 | 65,000 |
23 Jan 2024 | 23.33 | 23.46 | 23.30 | 23.38 | 23.31 | 38,100 |
22 Jan 2024 | 23.50 | 23.73 | 23.32 | 23.43 | 23.36 | 76,300 |
19 Jan 2024 | 22.88 | 23.32 | 22.64 | 23.25 | 23.18 | 60,900 |
18 Jan 2024 | 22.49 | 22.88 | 22.12 | 22.80 | 22.73 | 50,500 |
17 Jan 2024 | 21.57 | 22.44 | 21.56 | 22.44 | 22.37 | 94,800 |
16 Jan 2024 | 21.70 | 21.82 | 21.34 | 21.73 | 21.67 | 33,900 |
12 Jan 2024 | 21.79 | 22.00 | 21.63 | 21.68 | 21.62 | 50,300 |
11 Jan 2024 | 21.03 | 21.61 | 20.87 | 21.51 | 21.45 | 50,000 |
10 Jan 2024 | 20.61 | 20.99 | 20.61 | 20.89 | 20.83 | 27,500 |
09 Jan 2024 | 20.29 | 21.00 | 20.13 | 20.75 | 20.69 | 69,600 |
08 Jan 2024 | 20.76 | 20.76 | 20.10 | 20.29 | 20.23 | 58,200 |
05 Jan 2024 | 20.59 | 20.93 | 20.59 | 20.83 | 20.77 | 30,100 |
04 Jan 2024 | 21.22 | 21.34 | 20.45 | 20.65 | 20.59 | 44,000 |
03 Jan 2024 | 20.95 | 21.13 | 20.56 | 21.08 | 21.02 | 56,200 |
02 Jan 2024 | 20.88 | 21.06 | 20.83 | 20.90 | 20.84 | 49,800 |
29 Dec 2023 | 20.80 | 21.12 | 20.67 | 20.85 | 20.79 | 32,800 |
28 Dec 2023 | 21.15 | 21.15 | 20.83 | 20.88 | 20.82 | 35,100 |
27 Dec 2023 | 21.40 | 21.60 | 21.20 | 21.24 | 21.18 | 23,800 |
26 Dec 2023 | 21.41 | 21.52 | 21.06 | 21.30 | 21.24 | 51,000 |
22 Dec 2023 | 21.24 | 21.68 | 21.04 | 21.17 | 21.11 | 49,900 |
21 Dec 2023 | 20.73 | 21.13 | 20.73 | 21.03 | 20.97 | 40,700 |
20 Dec 2023 | 21.15 | 21.24 | 20.50 | 20.55 | 20.49 | 70,900 |
19 Dec 2023 | 20.56 | 21.23 | 20.49 | 21.05 | 20.99 | 120,200 |
18 Dec 2023 | 20.48 | 20.94 | 20.31 | 20.44 | 20.38 | 72,400 |
15 Dec 2023 | 20.62 | 20.64 | 20.15 | 20.48 | 20.42 | 39,500 |
14 Dec 2023 | 20.28 | 20.80 | 20.28 | 20.75 | 20.69 | 38,900 |
13 Dec 2023 | 19.68 | 20.04 | 19.59 | 20.00 | 19.94 | 53,200 |
12 Dec 2023 | 19.84 | 19.84 | 19.54 | 19.74 | 19.68 | 34,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |