Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.15 | 23.28 | 23.05 | 23.11 | 23.11 | 151,091 |
02 May 2024 | 22.92 | 23.08 | 22.86 | 23.00 | 23.00 | 142,900 |
01 May 2024 | 22.75 | 22.88 | 22.60 | 22.74 | 22.74 | 258,600 |
30 Apr 2024 | 23.00 | 23.00 | 22.74 | 22.80 | 22.80 | 475,700 |
29 Apr 2024 | 23.12 | 23.37 | 22.94 | 23.09 | 23.09 | 215,900 |
26 Apr 2024 | 23.40 | 23.43 | 23.11 | 23.12 | 23.12 | 192,100 |
25 Apr 2024 | 22.99 | 23.28 | 22.80 | 23.28 | 23.28 | 197,300 |
24 Apr 2024 | 22.56 | 23.21 | 22.49 | 23.18 | 23.18 | 301,500 |
23 Apr 2024 | 22.36 | 22.60 | 22.36 | 22.55 | 22.55 | 136,000 |
22 Apr 2024 | 22.35 | 22.35 | 22.20 | 22.28 | 22.28 | 169,500 |
19 Apr 2024 | 22.11 | 22.27 | 22.06 | 22.22 | 22.22 | 127,400 |
18 Apr 2024 | 21.78 | 22.11 | 21.70 | 22.00 | 22.00 | 196,600 |
17 Apr 2024 | 21.50 | 21.74 | 21.38 | 21.70 | 21.70 | 140,300 |
16 Apr 2024 | 21.57 | 21.59 | 21.26 | 21.37 | 21.37 | 307,400 |
15 Apr 2024 | 22.32 | 22.36 | 21.52 | 21.59 | 21.59 | 390,100 |
12 Apr 2024 | 22.58 | 22.60 | 22.19 | 22.22 | 22.22 | 135,400 |
11 Apr 2024 | 22.77 | 22.82 | 22.43 | 22.49 | 22.49 | 217,700 |
10 Apr 2024 | 22.95 | 23.03 | 22.66 | 22.72 | 22.72 | 235,700 |
09 Apr 2024 | 23.32 | 23.43 | 23.11 | 23.12 | 23.12 | 188,200 |
09 Apr 2024 | 0.155 Dividend | |||||
08 Apr 2024 | 23.39 | 23.59 | 23.37 | 23.38 | 23.23 | 157,800 |
05 Apr 2024 | 23.40 | 23.46 | 23.29 | 23.32 | 23.17 | 192,900 |
04 Apr 2024 | 23.79 | 23.87 | 23.40 | 23.51 | 23.35 | 274,500 |
03 Apr 2024 | 23.70 | 23.80 | 23.61 | 23.68 | 23.52 | 210,400 |
02 Apr 2024 | 23.65 | 23.83 | 23.60 | 23.67 | 23.51 | 232,000 |
01 Apr 2024 | 23.73 | 23.85 | 23.52 | 23.74 | 23.58 | 435,100 |
28 Mar 2024 | 23.60 | 23.84 | 23.56 | 23.57 | 23.41 | 472,800 |
27 Mar 2024 | 22.85 | 23.49 | 22.75 | 23.49 | 23.33 | 472,300 |
26 Mar 2024 | 22.63 | 22.80 | 22.56 | 22.68 | 22.53 | 271,900 |
25 Mar 2024 | 22.30 | 22.52 | 22.28 | 22.50 | 22.35 | 175,100 |
22 Mar 2024 | 22.38 | 22.51 | 22.13 | 22.24 | 22.09 | 172,400 |
21 Mar 2024 | 22.50 | 22.64 | 22.30 | 22.38 | 22.23 | 223,700 |
20 Mar 2024 | 22.57 | 22.65 | 22.44 | 22.51 | 22.36 | 148,100 |
19 Mar 2024 | 22.38 | 22.59 | 22.35 | 22.53 | 22.38 | 148,500 |
18 Mar 2024 | 22.39 | 22.43 | 22.24 | 22.38 | 22.23 | 172,800 |
15 Mar 2024 | 22.01 | 22.32 | 22.00 | 22.25 | 22.10 | 140,700 |
14 Mar 2024 | 22.30 | 22.39 | 22.09 | 22.11 | 21.96 | 121,300 |
13 Mar 2024 | 22.30 | 22.44 | 22.25 | 22.34 | 22.19 | 154,200 |
12 Mar 2024 | 22.53 | 22.60 | 22.27 | 22.29 | 22.14 | 181,700 |
12 Mar 2024 | 0.155 Dividend | |||||
11 Mar 2024 | 22.48 | 22.65 | 22.38 | 22.65 | 22.35 | 145,700 |
08 Mar 2024 | 22.40 | 22.52 | 22.37 | 22.39 | 22.09 | 215,500 |
07 Mar 2024 | 22.36 | 22.49 | 22.30 | 22.36 | 22.06 | 230,400 |
06 Mar 2024 | 22.28 | 22.35 | 22.23 | 22.29 | 21.99 | 222,500 |
05 Mar 2024 | 22.13 | 22.38 | 22.06 | 22.14 | 21.84 | 237,000 |
04 Mar 2024 | 22.24 | 22.34 | 22.07 | 22.10 | 21.80 | 243,600 |
01 Mar 2024 | 21.95 | 22.29 | 21.84 | 22.25 | 21.95 | 431,400 |
29 Feb 2024 | 21.78 | 21.93 | 21.72 | 21.82 | 21.53 | 243,000 |
28 Feb 2024 | 21.50 | 21.69 | 21.46 | 21.64 | 21.35 | 208,200 |
27 Feb 2024 | 21.44 | 21.69 | 21.42 | 21.56 | 21.27 | 242,500 |
26 Feb 2024 | 21.70 | 21.79 | 21.42 | 21.44 | 21.15 | 219,400 |
23 Feb 2024 | 21.63 | 21.86 | 21.63 | 21.72 | 21.43 | 197,800 |
22 Feb 2024 | 21.91 | 21.91 | 21.60 | 21.63 | 21.34 | 311,100 |
21 Feb 2024 | 21.67 | 21.86 | 21.67 | 21.78 | 21.49 | 217,900 |
20 Feb 2024 | 21.78 | 21.94 | 21.68 | 21.71 | 21.42 | 217,400 |
16 Feb 2024 | 21.67 | 21.78 | 21.61 | 21.70 | 21.41 | 178,900 |
15 Feb 2024 | 21.76 | 21.97 | 21.67 | 21.75 | 21.46 | 177,300 |
14 Feb 2024 | 21.92 | 21.93 | 21.68 | 21.74 | 21.45 | 156,800 |
13 Feb 2024 | 21.76 | 21.93 | 21.66 | 21.81 | 21.52 | 265,200 |
13 Feb 2024 | 0.155 Dividend | |||||
12 Feb 2024 | 21.96 | 22.28 | 21.92 | 22.20 | 21.75 | 243,400 |
09 Feb 2024 | 21.90 | 22.07 | 21.82 | 21.88 | 21.44 | 176,500 |
08 Feb 2024 | 22.09 | 22.12 | 21.76 | 21.93 | 21.48 | 206,300 |
07 Feb 2024 | 21.80 | 22.23 | 21.76 | 22.22 | 21.77 | 265,800 |
06 Feb 2024 | 21.93 | 22.15 | 21.74 | 21.83 | 21.39 | 233,000 |
05 Feb 2024 | 22.10 | 22.10 | 21.87 | 21.98 | 21.53 | 189,400 |
02 Feb 2024 | 22.16 | 22.22 | 21.97 | 22.14 | 21.69 | 337,100 |
01 Feb 2024 | 22.07 | 22.54 | 22.02 | 22.29 | 21.84 | 343,600 |
31 Jan 2024 | 22.05 | 22.21 | 21.81 | 21.87 | 21.43 | 349,500 |
30 Jan 2024 | 22.01 | 22.05 | 21.70 | 21.96 | 21.51 | 226,800 |
29 Jan 2024 | 21.49 | 22.01 | 21.45 | 21.99 | 21.54 | 340,800 |
26 Jan 2024 | 21.28 | 21.37 | 21.16 | 21.37 | 20.94 | 303,000 |
25 Jan 2024 | 21.47 | 21.78 | 21.15 | 21.20 | 20.77 | 402,200 |
24 Jan 2024 | 21.33 | 21.67 | 21.21 | 21.34 | 20.91 | 780,200 |
23 Jan 2024 | 21.16 | 21.21 | 21.05 | 21.17 | 20.74 | 276,700 |
22 Jan 2024 | 21.03 | 21.24 | 21.01 | 21.10 | 20.67 | 255,900 |
19 Jan 2024 | 20.99 | 21.10 | 20.56 | 20.99 | 20.56 | 266,500 |
18 Jan 2024 | 21.24 | 21.37 | 20.82 | 20.87 | 20.45 | 330,800 |
17 Jan 2024 | 21.49 | 21.55 | 20.86 | 21.27 | 20.84 | 629,000 |
16 Jan 2024 | 21.92 | 22.08 | 21.71 | 21.74 | 21.30 | 203,900 |
16 Jan 2024 | 0.155 Dividend | |||||
12 Jan 2024 | 22.27 | 22.35 | 21.87 | 22.00 | 21.40 | 314,100 |
11 Jan 2024 | 22.32 | 22.36 | 21.97 | 22.22 | 21.62 | 267,900 |
10 Jan 2024 | 22.36 | 22.41 | 22.16 | 22.41 | 21.80 | 250,300 |
09 Jan 2024 | 22.12 | 22.29 | 22.04 | 22.27 | 21.66 | 248,500 |
08 Jan 2024 | 21.93 | 22.24 | 21.69 | 22.17 | 21.57 | 378,700 |
05 Jan 2024 | 21.49 | 21.77 | 21.40 | 21.75 | 21.16 | 238,300 |
04 Jan 2024 | 21.50 | 21.73 | 21.41 | 21.45 | 20.87 | 351,400 |
03 Jan 2024 | 21.40 | 21.56 | 21.25 | 21.51 | 20.92 | 259,400 |
02 Jan 2024 | 21.27 | 21.64 | 21.26 | 21.32 | 20.74 | 498,200 |
29 Dec 2023 | 21.58 | 21.58 | 21.21 | 21.24 | 20.66 | 398,900 |
28 Dec 2023 | 21.44 | 21.64 | 21.26 | 21.44 | 20.86 | 379,700 |
27 Dec 2023 | 21.49 | 21.62 | 21.37 | 21.41 | 20.83 | 281,600 |
26 Dec 2023 | 21.27 | 21.54 | 21.27 | 21.48 | 20.90 | 295,100 |
22 Dec 2023 | 21.21 | 21.57 | 21.18 | 21.25 | 20.67 | 340,300 |
21 Dec 2023 | 21.25 | 21.46 | 21.13 | 21.24 | 20.66 | 226,600 |
20 Dec 2023 | 21.58 | 21.64 | 21.19 | 21.22 | 20.64 | 235,600 |
19 Dec 2023 | 21.37 | 21.74 | 21.36 | 21.61 | 21.02 | 277,200 |
18 Dec 2023 | 21.57 | 21.77 | 21.44 | 21.50 | 20.91 | 246,000 |
15 Dec 2023 | 21.93 | 22.16 | 21.50 | 21.59 | 21.00 | 228,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |