Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.36 | 20.43 | 19.86 | 19.99 | 19.99 | 4,629 |
30 Apr 2024 | 21.09 | 21.37 | 20.78 | 20.82 | 20.82 | 709 |
29 Apr 2024 | 21.17 | 21.50 | 21.05 | 21.31 | 21.31 | 5,976 |
26 Apr 2024 | 20.13 | 21.23 | 20.13 | 21.09 | 21.09 | 4,282 |
25 Apr 2024 | 19.93 | 20.17 | 19.72 | 20.17 | 20.17 | 3,074 |
24 Apr 2024 | 20.97 | 21.05 | 20.05 | 20.15 | 20.15 | 21,746 |
23 Apr 2024 | 20.91 | 21.18 | 20.74 | 20.90 | 20.90 | 3,983 |
22 Apr 2024 | 21.09 | 21.19 | 20.48 | 21.19 | 21.19 | 1,637 |
19 Apr 2024 | 20.94 | 20.99 | 20.66 | 20.85 | 20.85 | 13,828 |
18 Apr 2024 | 21.45 | 21.58 | 21.22 | 21.24 | 21.24 | 17,224 |
17 Apr 2024 | 21.38 | 21.48 | 20.71 | 21.00 | 21.00 | 1,271 |
16 Apr 2024 | 21.55 | 21.59 | 20.40 | 20.65 | 20.65 | 14,648 |
15 Apr 2024 | 22.72 | 22.84 | 22.03 | 22.06 | 22.06 | 1,217 |
12 Apr 2024 | 23.23 | 23.23 | 22.51 | 22.60 | 22.60 | 2,659 |
11 Apr 2024 | 22.83 | 23.40 | 22.83 | 23.31 | 23.31 | 5,536 |
10 Apr 2024 | 22.83 | 23.27 | 22.69 | 23.01 | 23.01 | 1,770 |
09 Apr 2024 | 23.78 | 23.78 | 23.08 | 23.58 | 23.58 | 1,488 |
09 Apr 2024 | 0.15 Dividend | |||||
08 Apr 2024 | 24.31 | 24.44 | 23.73 | 23.73 | 23.58 | 6,429 |
05 Apr 2024 | 24.70 | 24.93 | 24.24 | 24.24 | 24.09 | 3,636 |
04 Apr 2024 | 26.11 | 26.11 | 25.07 | 25.07 | 24.91 | 14,487 |
03 Apr 2024 | 26.34 | 26.49 | 26.06 | 26.28 | 26.12 | 7,088 |
02 Apr 2024 | 26.64 | 26.71 | 26.05 | 26.42 | 26.25 | 9,576 |
28 Mar 2024 | 27.41 | 27.75 | 27.35 | 27.55 | 27.37 | 17,443 |
27 Mar 2024 | 27.61 | 27.81 | 27.17 | 27.29 | 27.12 | 25,183 |
26 Mar 2024 | 28.28 | 28.31 | 27.68 | 27.89 | 27.71 | 12,471 |
25 Mar 2024 | 28.15 | 28.26 | 27.59 | 27.91 | 27.73 | 16,295 |
22 Mar 2024 | 28.38 | 28.55 | 27.80 | 28.07 | 27.89 | 20,484 |
21 Mar 2024 | 27.16 | 28.46 | 27.01 | 28.41 | 28.23 | 23,284 |
20 Mar 2024 | 25.31 | 26.65 | 25.27 | 26.61 | 26.44 | 12,799 |
19 Mar 2024 | 24.38 | 25.24 | 24.13 | 25.24 | 25.08 | 24,698 |
18 Mar 2024 | 23.72 | 24.81 | 23.61 | 24.61 | 24.45 | 13,430 |
15 Mar 2024 | 22.91 | 23.86 | 22.90 | 23.81 | 23.66 | 8,128 |
14 Mar 2024 | 22.92 | 22.92 | 22.32 | 22.84 | 22.69 | 8,145 |
13 Mar 2024 | 21.78 | 23.25 | 21.78 | 22.96 | 22.81 | 7,899 |
12 Mar 2024 | 21.76 | 23.09 | 21.64 | 22.67 | 22.52 | 18,594 |
11 Mar 2024 | 20.87 | 21.85 | 20.48 | 21.60 | 21.47 | 10,455 |
08 Mar 2024 | 20.75 | 21.00 | 19.53 | 19.93 | 19.81 | 42,970 |
07 Mar 2024 | 19.39 | 19.82 | 19.17 | 19.19 | 19.07 | 12,319 |
06 Mar 2024 | 20.28 | 20.30 | 19.40 | 19.43 | 19.31 | 3,539 |
05 Mar 2024 | 19.20 | 20.13 | 19.03 | 19.94 | 19.81 | 3,873 |
04 Mar 2024 | 19.25 | 19.48 | 19.15 | 19.22 | 19.10 | 2,431 |
01 Mar 2024 | 19.00 | 19.35 | 18.78 | 19.11 | 18.99 | 3,307 |
29 Feb 2024 | 19.34 | 19.47 | 18.86 | 18.86 | 18.74 | 3,688 |
28 Feb 2024 | 19.38 | 19.39 | 19.22 | 19.30 | 19.18 | 473 |
27 Feb 2024 | 19.55 | 19.75 | 19.41 | 19.48 | 19.35 | 900 |
26 Feb 2024 | 20.04 | 20.13 | 19.20 | 19.28 | 19.16 | 4,423 |
23 Feb 2024 | 19.00 | 19.58 | 18.84 | 19.58 | 19.45 | 2,287 |
22 Feb 2024 | 19.41 | 19.47 | 19.25 | 19.25 | 19.13 | 6,159 |
21 Feb 2024 | 18.85 | 19.10 | 18.85 | 19.02 | 18.90 | 1,654 |
20 Feb 2024 | 19.42 | 19.50 | 19.22 | 19.24 | 19.12 | 9,104 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 19.74 | 20.19 | 19.57 | 20.05 | 19.92 | 1,071 |
15 Feb 2024 | 20.34 | 20.42 | 19.90 | 20.08 | 19.96 | 1,183 |
14 Feb 2024 | 20.10 | 20.17 | 19.69 | 19.92 | 19.79 | 5,203 |
13 Feb 2024 | 19.74 | 19.98 | 19.37 | 19.73 | 19.60 | 7,590 |
12 Feb 2024 | 20.31 | 21.25 | 20.22 | 20.67 | 20.54 | 18,522 |
09 Feb 2024 | 20.09 | 20.24 | 19.73 | 19.99 | 19.86 | 5,184 |
08 Feb 2024 | 19.97 | 20.45 | 19.88 | 20.28 | 20.15 | 14,836 |
07 Feb 2024 | 19.62 | 19.71 | 19.49 | 19.66 | 19.54 | 121 |
06 Feb 2024 | 19.97 | 20.03 | 19.68 | 19.70 | 19.58 | 742 |
05 Feb 2024 | 19.46 | 20.00 | 19.38 | 20.00 | 19.87 | 3,123 |
02 Feb 2024 | 19.14 | 19.72 | 19.07 | 19.65 | 19.52 | 3,646 |
01 Feb 2024 | 18.84 | 19.15 | 18.83 | 18.92 | 18.80 | 1,346 |
31 Jan 2024 | 19.15 | 19.29 | 18.85 | 18.85 | 18.74 | 2,635 |
30 Jan 2024 | 19.38 | 19.45 | 19.23 | 19.38 | 19.26 | 1,367 |
29 Jan 2024 | 19.55 | 19.68 | 19.20 | 19.23 | 19.10 | 3,291 |
26 Jan 2024 | 19.52 | 19.90 | 19.48 | 19.71 | 19.58 | 515 |
25 Jan 2024 | 19.39 | 19.63 | 19.11 | 19.50 | 19.38 | 8,632 |
24 Jan 2024 | 19.23 | 19.31 | 18.97 | 19.05 | 18.93 | 264 |
23 Jan 2024 | 19.17 | 19.27 | 18.84 | 19.01 | 18.89 | 3,883 |
22 Jan 2024 | 19.00 | 19.23 | 18.74 | 18.81 | 18.69 | 8,830 |
19 Jan 2024 | 18.52 | 18.83 | 18.36 | 18.83 | 18.71 | 3,926 |
18 Jan 2024 | 19.59 | 19.67 | 18.34 | 18.42 | 18.30 | 15,555 |
17 Jan 2024 | 19.52 | 19.79 | 19.42 | 19.51 | 19.39 | 2,890 |
16 Jan 2024 | 20.00 | 20.00 | 19.67 | 19.76 | 19.64 | 13,975 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 20.97 | 20.98 | 20.41 | 20.41 | 20.28 | 4,236 |
11 Jan 2024 | 21.13 | 21.30 | 20.68 | 21.00 | 20.87 | 6,402 |
10 Jan 2024 | 21.27 | 21.58 | 21.17 | 21.58 | 21.44 | 1,631 |
09 Jan 2024 | 21.78 | 21.90 | 21.35 | 21.41 | 21.27 | 4,421 |
08 Jan 2024 | 20.82 | 21.80 | 20.82 | 21.51 | 21.37 | 3,950 |
05 Jan 2024 | 20.02 | 21.05 | 19.96 | 21.04 | 20.91 | 3,802 |
04 Jan 2024 | 20.31 | 20.34 | 20.01 | 20.20 | 20.07 | 1,609 |
03 Jan 2024 | 20.41 | 20.51 | 19.98 | 20.27 | 20.14 | 5,317 |
02 Jan 2024 | 20.18 | 20.87 | 20.05 | 20.79 | 20.66 | 9,729 |
02 Jan 2024 | 0.15 Dividend | |||||
29 Dec 2023 | 20.90 | 21.20 | 20.85 | 20.88 | 20.60 | 7,428 |
28 Dec 2023 | 21.16 | 21.22 | 20.94 | 21.06 | 20.78 | 19,981 |
27 Dec 2023 | 21.41 | 21.41 | 21.16 | 21.28 | 21.00 | 4,181 |
22 Dec 2023 | 21.01 | 21.46 | 21.00 | 21.31 | 21.02 | 6,538 |
21 Dec 2023 | 21.11 | 21.22 | 20.99 | 21.12 | 20.84 | 1,811 |
20 Dec 2023 | 21.33 | 21.49 | 21.08 | 21.15 | 20.87 | 3,923 |
19 Dec 2023 | 21.14 | 21.76 | 21.07 | 21.73 | 21.43 | 6,003 |
18 Dec 2023 | 21.45 | 21.51 | 20.87 | 20.92 | 20.64 | 8,969 |
15 Dec 2023 | 21.30 | 21.72 | 21.04 | 21.46 | 21.17 | 31,862 |
14 Dec 2023 | 21.60 | 21.70 | 20.95 | 21.20 | 20.91 | 5,103 |
13 Dec 2023 | 21.37 | 21.52 | 20.60 | 20.74 | 20.46 | 12,830 |
12 Dec 2023 | 21.55 | 21.86 | 21.45 | 21.48 | 21.19 | 8,928 |
11 Dec 2023 | 21.87 | 22.07 | 21.70 | 21.84 | 21.55 | 5,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |