Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 19.15 | 19.45 | 18.95 | 19.45 | 19.45 | 6,179 |
06 May 2024 | 18.75 | 19.05 | 18.65 | 19.05 | 19.05 | 9,746 |
03 May 2024 | 18.00 | 18.70 | 18.00 | 18.60 | 18.60 | 32,335 |
02 May 2024 | 18.25 | 18.45 | 17.70 | 17.85 | 17.85 | 17,888 |
30 Apr 2024 | 18.90 | 19.00 | 18.25 | 18.25 | 18.25 | 31,294 |
29 Apr 2024 | 19.25 | 19.30 | 18.90 | 19.05 | 19.05 | 14,709 |
26 Apr 2024 | 18.85 | 19.30 | 18.85 | 19.05 | 19.05 | 3,679 |
25 Apr 2024 | 19.00 | 19.00 | 18.50 | 18.80 | 18.80 | 20,364 |
24 Apr 2024 | 19.60 | 19.90 | 19.15 | 19.15 | 19.15 | 7,187 |
23 Apr 2024 | 19.10 | 19.55 | 19.10 | 19.50 | 19.50 | 9,515 |
22 Apr 2024 | 18.50 | 19.25 | 18.50 | 19.05 | 19.05 | 29,634 |
19 Apr 2024 | 18.80 | 18.80 | 18.35 | 18.50 | 18.50 | 12,622 |
18 Apr 2024 | 19.10 | 19.15 | 18.90 | 18.95 | 18.95 | 8,100 |
17 Apr 2024 | 18.95 | 19.45 | 18.95 | 19.30 | 19.30 | 5,954 |
16 Apr 2024 | 19.20 | 19.20 | 18.65 | 19.10 | 19.10 | 11,062 |
15 Apr 2024 | 19.85 | 19.85 | 19.35 | 19.40 | 19.40 | 10,393 |
12 Apr 2024 | 19.75 | 20.10 | 19.60 | 19.85 | 19.85 | 13,383 |
11 Apr 2024 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | 6,934 |
10 Apr 2024 | 20.60 | 20.60 | 20.10 | 20.10 | 20.10 | 6,339 |
09 Apr 2024 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | 10,689 |
08 Apr 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 1,506 |
05 Apr 2024 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | 24,689 |
04 Apr 2024 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | 8,018 |
03 Apr 2024 | 20.70 | 21.00 | 20.50 | 21.00 | 21.00 | 7,482 |
02 Apr 2024 | 21.10 | 21.20 | 20.50 | 20.70 | 20.70 | 10,490 |
28 Mar 2024 | 21.10 | 21.30 | 20.80 | 21.10 | 21.10 | 6,751 |
27 Mar 2024 | 21.10 | 21.35 | 21.00 | 21.10 | 21.10 | 9,571 |
26 Mar 2024 | 22.00 | 22.05 | 21.20 | 21.20 | 21.20 | 20,114 |
25 Mar 2024 | 21.65 | 22.15 | 21.60 | 22.15 | 22.15 | 6,196 |
22 Mar 2024 | 22.05 | 22.40 | 21.50 | 21.50 | 21.50 | 17,271 |
22 Mar 2024 | 1.15 Dividend | |||||
21 Mar 2024 | 22.95 | 23.25 | 22.65 | 23.20 | 22.05 | 12,361 |
20 Mar 2024 | 22.50 | 22.75 | 22.40 | 22.65 | 21.53 | 5,804 |
19 Mar 2024 | 23.00 | 23.00 | 22.15 | 22.50 | 21.38 | 19,625 |
18 Mar 2024 | 22.50 | 23.10 | 22.35 | 22.70 | 21.57 | 12,506 |
15 Mar 2024 | 22.30 | 22.70 | 22.30 | 22.50 | 21.38 | 22,294 |
14 Mar 2024 | 22.80 | 22.80 | 22.15 | 22.30 | 21.19 | 51,295 |
13 Mar 2024 | 22.75 | 22.95 | 22.15 | 22.55 | 21.43 | 19,643 |
12 Mar 2024 | 21.70 | 22.65 | 21.70 | 22.65 | 21.53 | 21,331 |
11 Mar 2024 | 22.35 | 22.60 | 21.60 | 21.85 | 20.77 | 26,856 |
08 Mar 2024 | 21.95 | 22.30 | 21.80 | 22.25 | 21.15 | 9,420 |
07 Mar 2024 | 22.20 | 22.35 | 21.80 | 21.80 | 20.72 | 11,388 |
06 Mar 2024 | 21.40 | 22.20 | 21.20 | 22.20 | 21.10 | 16,800 |
05 Mar 2024 | 21.80 | 21.80 | 21.25 | 21.25 | 20.20 | 12,881 |
04 Mar 2024 | 21.90 | 21.90 | 21.50 | 21.70 | 20.62 | 9,447 |
01 Mar 2024 | 22.05 | 22.05 | 21.50 | 21.60 | 20.53 | 13,362 |
29 Feb 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 20.91 | 31,354 |
28 Feb 2024 | 23.90 | 23.90 | 21.40 | 21.75 | 20.67 | 79,649 |
27 Feb 2024 | 23.90 | 23.90 | 23.75 | 23.90 | 22.72 | 14,663 |
26 Feb 2024 | 23.75 | 23.95 | 23.75 | 23.75 | 22.57 | 13,973 |
23 Feb 2024 | 24.00 | 24.00 | 23.70 | 23.75 | 22.57 | 8,489 |
22 Feb 2024 | 23.45 | 24.00 | 23.40 | 23.85 | 22.67 | 19,382 |
21 Feb 2024 | 23.40 | 23.45 | 23.15 | 23.20 | 22.05 | 5,186 |
20 Feb 2024 | 23.50 | 23.60 | 23.40 | 23.60 | 22.43 | 3,854 |
19 Feb 2024 | 23.45 | 23.65 | 23.40 | 23.40 | 22.24 | 9,972 |
16 Feb 2024 | 23.20 | 23.75 | 23.20 | 23.60 | 22.43 | 9,794 |
15 Feb 2024 | 23.40 | 23.40 | 22.90 | 23.15 | 22.00 | 6,239 |
14 Feb 2024 | 22.80 | 23.40 | 22.65 | 23.25 | 22.10 | 12,462 |
13 Feb 2024 | 22.65 | 22.90 | 22.35 | 22.65 | 21.53 | 18,399 |
12 Feb 2024 | 22.50 | 22.90 | 22.45 | 22.45 | 21.34 | 10,011 |
09 Feb 2024 | 23.20 | 23.20 | 22.40 | 22.60 | 21.48 | 10,933 |
08 Feb 2024 | 23.25 | 23.25 | 23.10 | 23.20 | 22.05 | 8,821 |
07 Feb 2024 | 23.95 | 23.95 | 23.10 | 23.25 | 22.10 | 9,195 |
06 Feb 2024 | 24.00 | 24.00 | 23.20 | 23.55 | 22.38 | 10,170 |
05 Feb 2024 | 23.60 | 24.15 | 23.60 | 23.95 | 22.76 | 8,223 |
02 Feb 2024 | 23.00 | 24.20 | 23.00 | 23.40 | 22.24 | 12,993 |
01 Feb 2024 | 23.25 | 23.25 | 22.80 | 22.85 | 21.72 | 14,926 |
31 Jan 2024 | 23.00 | 23.70 | 23.00 | 23.65 | 22.48 | 11,728 |
30 Jan 2024 | 24.10 | 24.30 | 23.00 | 23.20 | 22.05 | 30,885 |
29 Jan 2024 | 24.00 | 24.20 | 23.55 | 24.20 | 23.00 | 3,914 |
26 Jan 2024 | 23.60 | 23.90 | 23.50 | 23.80 | 22.62 | 5,503 |
25 Jan 2024 | 24.00 | 24.00 | 23.30 | 23.45 | 22.29 | 8,656 |
24 Jan 2024 | 23.60 | 24.30 | 23.55 | 23.95 | 22.76 | 17,802 |
23 Jan 2024 | 22.25 | 23.75 | 22.25 | 23.50 | 22.34 | 14,361 |
22 Jan 2024 | 21.55 | 22.30 | 21.55 | 22.10 | 21.00 | 12,925 |
19 Jan 2024 | 22.20 | 22.50 | 21.75 | 21.75 | 20.67 | 8,288 |
18 Jan 2024 | 22.00 | 22.25 | 21.80 | 22.20 | 21.10 | 7,135 |
17 Jan 2024 | 22.30 | 22.30 | 21.70 | 21.90 | 20.81 | 6,849 |
16 Jan 2024 | 21.90 | 22.30 | 21.80 | 22.30 | 21.19 | 10,493 |
15 Jan 2024 | 22.25 | 22.35 | 21.80 | 21.90 | 20.81 | 10,918 |
12 Jan 2024 | 22.60 | 22.80 | 22.25 | 22.45 | 21.34 | 6,270 |
11 Jan 2024 | 23.10 | 23.10 | 22.50 | 22.50 | 21.38 | 8,759 |
10 Jan 2024 | 22.70 | 23.10 | 22.65 | 23.00 | 21.86 | 5,077 |
09 Jan 2024 | 22.90 | 23.00 | 22.60 | 22.95 | 21.81 | 11,981 |
08 Jan 2024 | 23.30 | 23.30 | 22.85 | 22.85 | 21.72 | 9,842 |
05 Jan 2024 | 23.10 | 23.30 | 22.65 | 23.15 | 22.00 | 9,845 |
04 Jan 2024 | 23.30 | 23.40 | 23.00 | 23.05 | 21.91 | 10,057 |
03 Jan 2024 | 24.40 | 24.40 | 23.10 | 23.10 | 21.95 | 20,221 |
29 Dec 2023 | 24.50 | 24.80 | 24.20 | 24.50 | 23.29 | 7,783 |
28 Dec 2023 | 24.00 | 24.20 | 24.00 | 24.15 | 22.95 | 5,319 |
27 Dec 2023 | 23.75 | 24.10 | 23.70 | 23.90 | 22.72 | 12,688 |
22 Dec 2023 | 23.60 | 23.90 | 23.60 | 23.90 | 22.72 | 16,256 |
21 Dec 2023 | 24.00 | 24.25 | 23.50 | 23.80 | 22.62 | 25,876 |
20 Dec 2023 | 23.65 | 24.10 | 23.65 | 23.80 | 22.62 | 16,597 |
19 Dec 2023 | 23.60 | 23.75 | 23.55 | 23.70 | 22.53 | 5,737 |
18 Dec 2023 | 23.75 | 24.00 | 23.50 | 23.60 | 22.43 | 13,218 |
15 Dec 2023 | 23.70 | 23.90 | 23.25 | 23.65 | 22.48 | 9,479 |
14 Dec 2023 | 23.10 | 24.10 | 23.10 | 23.75 | 22.57 | 23,098 |
13 Dec 2023 | 22.60 | 23.30 | 22.60 | 22.80 | 21.67 | 7,841 |
12 Dec 2023 | 23.90 | 23.95 | 22.65 | 22.75 | 21.62 | 13,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |