Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.75 | 21.87 | 21.57 | 21.61 | 21.61 | 305,886 |
02 May 2024 | 21.50 | 21.73 | 21.73 | 21.78 | 21.78 | 629,434 |
01 May 2024 | 21.49 | 21.49 | 21.49 | 21.55 | 21.55 | 161,043 |
30 Apr 2024 | 21.76 | 21.97 | 21.48 | 21.55 | 21.55 | 2,378,392 |
29 Apr 2024 | 21.86 | 21.88 | 21.72 | 21.83 | 21.83 | 36,525 |
26 Apr 2024 | 21.83 | 21.98 | 21.51 | 21.86 | 21.86 | 5,621,686 |
25 Apr 2024 | 21.85 | 21.97 | 21.53 | 21.58 | 21.58 | 8,322,949 |
24 Apr 2024 | 21.72 | 21.89 | 21.61 | 21.79 | 21.79 | 2,342,431 |
23 Apr 2024 | 21.58 | 21.79 | 21.44 | 21.74 | 21.74 | 3,569,723 |
22 Apr 2024 | 21.33 | 21.65 | 21.01 | 21.58 | 21.58 | 711,846 |
19 Apr 2024 | 20.98 | 21.22 | 20.80 | 21.14 | 21.14 | 992,136 |
18 Apr 2024 | 20.95 | 21.01 | 20.88 | 20.92 | 20.92 | 7,770,999 |
17 Apr 2024 | 20.83 | 21.04 | 20.71 | 20.99 | 20.99 | 1,115,607 |
16 Apr 2024 | 21.01 | 21.35 | 20.83 | 20.92 | 20.92 | 6,502,056 |
15 Apr 2024 | 21.17 | 21.31 | 20.92 | 21.16 | 21.16 | 2,063,856 |
12 Apr 2024 | 21.31 | 21.49 | 21.08 | 21.15 | 21.15 | 3,822,592 |
11 Apr 2024 | 21.86 | 22.74 | 21.15 | 21.25 | 21.25 | 3,350,197 |
11 Apr 2024 | 0.77 Dividend | |||||
10 Apr 2024 | 22.25 | 22.68 | 22.04 | 22.61 | 21.84 | 2,920,949 |
09 Apr 2024 | 22.02 | 22.25 | 21.87 | 22.22 | 21.46 | 1,464,583 |
08 Apr 2024 | 22.05 | 22.18 | 21.86 | 22.07 | 21.32 | 7,641,303 |
05 Apr 2024 | 22.19 | 22.42 | 21.91 | 21.99 | 21.24 | 1,005,307 |
04 Apr 2024 | 22.26 | 22.42 | 22.12 | 22.38 | 21.62 | 1,369,801 |
03 Apr 2024 | 22.38 | 22.56 | 22.18 | 22.23 | 21.47 | 599,038 |
02 Apr 2024 | 22.52 | 22.66 | 22.22 | 22.37 | 21.61 | 4,732,003 |
28 Mar 2024 | 22.40 | 22.59 | 22.27 | 22.51 | 21.75 | 1,681,172 |
27 Mar 2024 | 22.28 | 22.52 | 22.08 | 22.38 | 21.61 | 2,693,075 |
26 Mar 2024 | 22.07 | 22.27 | 21.91 | 22.16 | 21.41 | 1,027,172 |
25 Mar 2024 | 21.92 | 22.12 | 21.72 | 22.01 | 21.26 | 534,797 |
22 Mar 2024 | 21.95 | 22.07 | 21.85 | 21.95 | 21.21 | 543,148 |
21 Mar 2024 | 21.94 | 22.04 | 21.89 | 21.99 | 21.24 | 481,531 |
20 Mar 2024 | 21.88 | 21.92 | 21.79 | 21.89 | 21.14 | 1,689,670 |
19 Mar 2024 | 21.68 | 21.96 | 21.55 | 21.86 | 21.12 | 1,203,951 |
18 Mar 2024 | 21.73 | 21.94 | 21.58 | 21.69 | 20.96 | 6,298,065 |
15 Mar 2024 | 21.62 | 21.95 | 21.45 | 21.82 | 21.08 | 2,330,088 |
14 Mar 2024 | 21.70 | 21.88 | 21.44 | 21.48 | 20.75 | 3,150,738 |
13 Mar 2024 | 21.72 | 21.84 | 21.56 | 21.63 | 20.89 | 4,461,973 |
12 Mar 2024 | 21.85 | 22.01 | 21.67 | 21.74 | 21.00 | 1,932,887 |
11 Mar 2024 | 21.97 | 22.06 | 21.81 | 21.85 | 21.11 | 3,041,725 |
08 Mar 2024 | 22.00 | 22.21 | 21.67 | 21.84 | 21.10 | 3,121,058 |
07 Mar 2024 | 22.26 | 22.38 | 22.07 | 22.09 | 21.34 | 1,576,627 |
06 Mar 2024 | 22.27 | 22.39 | 22.11 | 22.25 | 21.49 | 1,648,404 |
05 Mar 2024 | 22.00 | 22.25 | 21.96 | 22.18 | 21.43 | 666,999 |
04 Mar 2024 | 22.05 | 22.12 | 21.98 | 22.08 | 21.33 | 1,407,455 |
01 Mar 2024 | 22.02 | 22.16 | 21.85 | 22.03 | 21.28 | 693,831 |
29 Feb 2024 | 21.92 | 22.13 | 21.82 | 22.07 | 21.31 | 2,835,244 |
28 Feb 2024 | 22.23 | 22.38 | 21.97 | 22.08 | 21.33 | 1,388,225 |
27 Feb 2024 | 21.89 | 22.18 | 21.78 | 22.08 | 21.33 | 1,191,225 |
26 Feb 2024 | 22.05 | 22.17 | 21.93 | 22.01 | 21.27 | 7,593,485 |
23 Feb 2024 | 22.42 | 22.42 | 21.73 | 22.17 | 21.42 | 3,679,627 |
22 Feb 2024 | 22.39 | 22.51 | 22.08 | 22.36 | 21.60 | 2,591,567 |
21 Feb 2024 | 22.29 | 22.45 | 22.13 | 22.25 | 21.49 | 1,072,211 |
20 Feb 2024 | 22.32 | 22.43 | 22.14 | 22.34 | 21.58 | 7,852,559 |
19 Feb 2024 | 22.14 | 22.35 | 21.99 | 22.27 | 21.51 | 3,972,001 |
16 Feb 2024 | 22.20 | 22.35 | 22.00 | 22.17 | 21.42 | 1,352,313 |
15 Feb 2024 | 22.08 | 22.24 | 21.84 | 22.07 | 21.31 | 1,999,533 |
14 Feb 2024 | 22.23 | 22.38 | 21.92 | 22.08 | 21.33 | 4,309,075 |
13 Feb 2024 | 22.24 | 22.43 | 22.07 | 22.25 | 21.49 | 2,342,921 |
12 Feb 2024 | 22.16 | 22.32 | 22.00 | 22.26 | 21.51 | 643,288 |
09 Feb 2024 | 22.19 | 22.33 | 22.04 | 22.08 | 21.33 | 2,676,277 |
08 Feb 2024 | 22.38 | 22.55 | 21.38 | 22.15 | 21.39 | 1,686,166 |
07 Feb 2024 | 22.57 | 22.81 | 22.30 | 22.33 | 21.57 | 2,280,463 |
06 Feb 2024 | 22.64 | 22.75 | 22.41 | 22.61 | 21.84 | 1,391,959 |
05 Feb 2024 | 22.63 | 22.82 | 22.45 | 22.70 | 21.93 | 635,872 |
02 Feb 2024 | 22.79 | 22.94 | 22.59 | 22.68 | 21.91 | 769,456 |
01 Feb 2024 | 22.82 | 22.99 | 22.60 | 22.75 | 21.97 | 714,074 |
31 Jan 2024 | 22.87 | 22.91 | 22.53 | 22.71 | 21.94 | 1,997,924 |
30 Jan 2024 | 23.04 | 23.24 | 22.87 | 22.94 | 22.16 | 488,203 |
29 Jan 2024 | 23.08 | 23.18 | 22.89 | 22.92 | 22.14 | 2,403,635 |
26 Jan 2024 | 22.88 | 23.39 | 22.66 | 22.98 | 22.19 | 2,812,297 |
25 Jan 2024 | 23.29 | 23.43 | 23.12 | 23.22 | 22.43 | 1,449,654 |
24 Jan 2024 | 23.23 | 23.54 | 23.02 | 23.32 | 22.53 | 1,026,329 |
23 Jan 2024 | 23.36 | 23.50 | 23.13 | 23.30 | 22.50 | 5,310,455 |
22 Jan 2024 | 23.13 | 23.33 | 22.94 | 23.27 | 22.48 | 1,194,610 |
19 Jan 2024 | 22.92 | 23.10 | 22.75 | 23.05 | 22.26 | 2,300,191 |
18 Jan 2024 | 22.68 | 22.89 | 22.51 | 22.79 | 22.01 | 1,472,817 |
17 Jan 2024 | 22.73 | 22.78 | 22.51 | 22.75 | 21.98 | 2,553,257 |
16 Jan 2024 | 22.60 | 22.84 | 22.47 | 22.78 | 22.01 | 1,142,709 |
15 Jan 2024 | 22.65 | 22.72 | 22.36 | 22.65 | 21.88 | 442,444 |
12 Jan 2024 | 22.32 | 22.53 | 22.20 | 22.47 | 21.70 | 1,617,351 |
11 Jan 2024 | 22.56 | 22.67 | 22.30 | 22.37 | 21.61 | 824,138 |
10 Jan 2024 | 22.48 | 22.65 | 22.36 | 22.53 | 21.77 | 887,617 |
09 Jan 2024 | 22.51 | 22.68 | 22.29 | 22.44 | 21.68 | 1,859,528 |
08 Jan 2024 | 22.45 | 22.56 | 22.18 | 22.51 | 21.74 | 9,787,939 |
05 Jan 2024 | 22.36 | 22.58 | 22.37 | 22.52 | 21.76 | 2,259,320 |
04 Jan 2024 | 22.36 | 22.54 | 22.15 | 22.48 | 21.71 | 4,497,233 |
03 Jan 2024 | 22.11 | 22.41 | 21.83 | 22.31 | 21.55 | 2,460,601 |
02 Jan 2024 | 21.82 | 22.11 | 21.61 | 21.95 | 21.21 | 764,025 |
29 Dec 2023 | 21.63 | 21.76 | 21.49 | 21.67 | 20.93 | 167,361 |
28 Dec 2023 | 21.63 | 21.67 | 21.57 | 21.61 | 20.88 | 427,323 |
27 Dec 2023 | 21.69 | 21.92 | 21.42 | 21.64 | 20.90 | 834,816 |
22 Dec 2023 | 21.67 | 21.86 | 21.66 | 21.80 | 21.06 | 469,558 |
21 Dec 2023 | 21.64 | 21.81 | 21.44 | 21.58 | 20.85 | 802,630 |
20 Dec 2023 | 21.55 | 21.70 | 21.35 | 21.65 | 20.91 | 6,448,468 |
19 Dec 2023 | 21.57 | 21.71 | 21.36 | 21.42 | 20.70 | 6,503,387 |
18 Dec 2023 | 21.58 | 21.64 | 21.42 | 21.50 | 20.77 | 7,669,692 |
15 Dec 2023 | 21.73 | 22.55 | 21.56 | 21.67 | 20.93 | 5,085,932 |
14 Dec 2023 | 22.67 | 22.72 | 21.52 | 21.81 | 21.07 | 16,004,776 |
13 Dec 2023 | 22.70 | 22.92 | 22.43 | 22.52 | 21.75 | 5,289,657 |
12 Dec 2023 | 22.85 | 23.02 | 22.65 | 22.89 | 22.11 | 2,154,764 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |