Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.75 | 21.87 | 21.57 | 21.71 | 21.71 | 305,722 |
02 May 2024 | 21.50 | 21.79 | 21.47 | 21.71 | 21.71 | 519,457 |
01 May 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 161,043 |
30 Apr 2024 | 21.76 | 21.97 | 21.48 | 21.55 | 21.55 | 2,378,393 |
29 Apr 2024 | 21.86 | 21.88 | 21.72 | 21.81 | 21.81 | 36,525 |
26 Apr 2024 | 21.83 | 21.98 | 21.51 | 21.81 | 21.81 | 5,621,687 |
25 Apr 2024 | 21.85 | 21.97 | 21.53 | 21.67 | 21.67 | 8,322,950 |
24 Apr 2024 | 21.72 | 21.89 | 21.61 | 21.78 | 21.78 | 2,342,432 |
23 Apr 2024 | 21.58 | 21.79 | 21.44 | 21.74 | 21.74 | 3,569,724 |
22 Apr 2024 | 21.33 | 21.65 | 21.01 | 21.61 | 21.61 | 711,847 |
19 Apr 2024 | 20.98 | 21.22 | 20.80 | 21.15 | 21.15 | 992,136 |
18 Apr 2024 | 20.95 | 21.01 | 20.88 | 20.98 | 20.98 | 7,770,999 |
17 Apr 2024 | 20.83 | 21.04 | 20.71 | 20.88 | 20.88 | 1,115,607 |
16 Apr 2024 | 21.01 | 21.35 | 20.83 | 20.83 | 20.83 | 6,502,057 |
15 Apr 2024 | 21.17 | 21.31 | 20.92 | 21.13 | 21.13 | 2,063,857 |
12 Apr 2024 | 21.31 | 21.49 | 21.08 | 21.18 | 21.18 | 3,822,593 |
11 Apr 2024 | 21.86 | 22.74 | 21.15 | 21.52 | 21.52 | 3,350,198 |
11 Apr 2024 | 0.77 Dividend | |||||
10 Apr 2024 | 22.25 | 22.68 | 22.04 | 22.60 | 21.83 | 2,920,950 |
09 Apr 2024 | 22.02 | 22.25 | 21.87 | 22.21 | 21.45 | 1,464,583 |
08 Apr 2024 | 22.05 | 22.18 | 21.86 | 22.06 | 21.31 | 7,641,304 |
05 Apr 2024 | 22.19 | 22.42 | 21.91 | 22.01 | 21.26 | 1,005,308 |
04 Apr 2024 | 22.26 | 22.42 | 22.12 | 22.32 | 21.56 | 1,369,802 |
03 Apr 2024 | 22.38 | 22.56 | 22.18 | 22.33 | 21.57 | 599,038 |
02 Apr 2024 | 22.52 | 22.66 | 22.22 | 22.45 | 21.68 | 4,732,003 |
28 Mar 2024 | 22.40 | 22.59 | 22.27 | 22.50 | 21.73 | 1,681,172 |
27 Mar 2024 | 22.28 | 22.52 | 22.08 | 22.32 | 21.56 | 2,693,076 |
26 Mar 2024 | 22.07 | 22.27 | 21.91 | 22.21 | 21.46 | 1,027,173 |
25 Mar 2024 | 21.92 | 22.12 | 21.72 | 22.04 | 21.29 | 534,797 |
22 Mar 2024 | 21.95 | 22.07 | 21.85 | 21.90 | 21.16 | 543,149 |
21 Mar 2024 | 21.94 | 22.04 | 21.89 | 21.96 | 21.21 | 481,532 |
20 Mar 2024 | 21.88 | 21.92 | 21.79 | 21.87 | 21.13 | 1,689,670 |
19 Mar 2024 | 21.68 | 21.96 | 21.55 | 21.90 | 21.15 | 1,203,951 |
18 Mar 2024 | 21.73 | 21.94 | 21.58 | 21.67 | 20.93 | 6,298,065 |
15 Mar 2024 | 21.62 | 21.95 | 21.45 | 21.85 | 21.11 | 1,416,824 |
14 Mar 2024 | 21.70 | 21.88 | 21.44 | 21.51 | 20.78 | 3,150,739 |
13 Mar 2024 | 21.72 | 21.84 | 21.56 | 21.64 | 20.90 | 4,461,974 |
12 Mar 2024 | 21.85 | 22.01 | 21.67 | 21.81 | 21.06 | 1,043,323 |
11 Mar 2024 | 21.97 | 22.06 | 21.81 | 21.81 | 21.07 | 3,041,725 |
08 Mar 2024 | 22.00 | 22.21 | 21.67 | 21.74 | 21.00 | 2,067,336 |
07 Mar 2024 | 22.26 | 22.38 | 22.07 | 22.25 | 21.49 | 1,576,627 |
06 Mar 2024 | 22.27 | 22.39 | 22.11 | 22.36 | 21.60 | 1,648,404 |
05 Mar 2024 | 22.00 | 22.25 | 21.96 | 22.21 | 21.46 | 666,999 |
04 Mar 2024 | 22.05 | 22.12 | 21.98 | 22.07 | 21.32 | 1,407,455 |
01 Mar 2024 | 22.02 | 22.16 | 21.85 | 21.94 | 21.19 | 693,832 |
29 Feb 2024 | 21.92 | 22.13 | 21.82 | 21.91 | 21.17 | 2,835,245 |
28 Feb 2024 | 22.23 | 22.38 | 21.97 | 22.02 | 21.27 | 1,388,226 |
27 Feb 2024 | 21.89 | 22.18 | 21.78 | 22.08 | 21.33 | 1,191,226 |
26 Feb 2024 | 22.05 | 22.17 | 21.93 | 22.03 | 21.28 | 7,593,485 |
23 Feb 2024 | 22.42 | 22.42 | 21.73 | 22.13 | 21.37 | 3,679,628 |
22 Feb 2024 | 22.39 | 22.51 | 22.08 | 22.39 | 21.63 | 2,591,568 |
21 Feb 2024 | 22.29 | 22.45 | 22.13 | 22.21 | 21.45 | 1,072,211 |
20 Feb 2024 | 22.32 | 22.43 | 22.14 | 22.24 | 21.48 | 7,852,560 |
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 | 22.16 | 21.40 | 1,352,314 |
15 Feb 2024 | 22.08 | 22.24 | 21.84 | 22.00 | 21.25 | 1,999,534 |
14 Feb 2024 | 22.23 | 22.38 | 21.92 | 22.07 | 21.31 | 4,309,076 |
13 Feb 2024 | 22.24 | 22.43 | 22.07 | 22.27 | 21.51 | 2,342,922 |
12 Feb 2024 | 22.16 | 22.32 | 22.00 | 22.26 | 21.50 | 643,288 |
09 Feb 2024 | 22.19 | 22.33 | 22.04 | 22.18 | 21.43 | 2,676,277 |
08 Feb 2024 | 22.38 | 22.55 | 21.38 | 22.18 | 21.42 | 1,686,167 |
07 Feb 2024 | 22.57 | 22.81 | 22.30 | 22.36 | 21.60 | 2,148,060 |
06 Feb 2024 | 22.64 | 22.75 | 22.41 | 22.49 | 21.72 | 1,391,960 |
05 Feb 2024 | 22.63 | 22.82 | 22.45 | 22.61 | 21.84 | 635,873 |
02 Feb 2024 | 22.79 | 22.94 | 22.59 | 22.70 | 21.93 | 324,172 |
01 Feb 2024 | 22.82 | 22.99 | 22.60 | 22.74 | 21.97 | 226,742 |
31 Jan 2024 | 22.87 | 22.91 | 22.53 | 22.67 | 21.89 | 1,997,925 |
30 Jan 2024 | 23.04 | 23.24 | 22.87 | 23.00 | 22.21 | 488,203 |
29 Jan 2024 | 23.08 | 23.18 | 22.89 | 22.91 | 22.13 | 2,403,636 |
26 Jan 2024 | 22.88 | 23.39 | 22.66 | 22.79 | 22.02 | 2,812,297 |
25 Jan 2024 | 23.29 | 23.43 | 23.12 | 23.24 | 22.45 | 1,449,654 |
24 Jan 2024 | 23.23 | 23.54 | 23.02 | 23.31 | 22.51 | 1,026,330 |
23 Jan 2024 | 23.36 | 23.50 | 23.13 | 23.22 | 22.43 | 5,310,455 |
22 Jan 2024 | 23.13 | 23.33 | 22.94 | 23.25 | 22.46 | 1,194,611 |
19 Jan 2024 | 22.92 | 23.10 | 22.75 | 23.07 | 22.28 | 2,300,192 |
18 Jan 2024 | 22.68 | 22.89 | 22.51 | 22.84 | 22.06 | 1,472,818 |
17 Jan 2024 | 22.73 | 22.78 | 22.51 | 22.75 | 21.97 | 2,553,258 |
16 Jan 2024 | 22.60 | 22.84 | 22.47 | 22.59 | 21.82 | 1,142,709 |
15 Jan 2024 | 22.57 | 22.72 | 22.36 | 22.66 | 21.89 | 442,445 |
12 Jan 2024 | 22.32 | 22.53 | 22.20 | 22.42 | 21.65 | 1,617,352 |
11 Jan 2024 | 22.56 | 22.67 | 22.30 | 22.43 | 21.66 | 824,138 |
10 Jan 2024 | 22.48 | 22.65 | 22.36 | 22.51 | 21.75 | 887,618 |
09 Jan 2024 | 22.51 | 22.68 | 22.29 | 22.30 | 21.54 | 1,859,528 |
08 Jan 2024 | 22.45 | 22.56 | 22.18 | 22.53 | 21.76 | 9,787,940 |
05 Jan 2024 | 22.36 | 22.58 | 22.37 | 22.44 | 21.67 | 2,259,320 |
04 Jan 2024 | 22.36 | 22.54 | 22.15 | 22.54 | 21.77 | 4,497,233 |
03 Jan 2024 | 22.11 | 22.41 | 21.83 | 22.32 | 21.56 | 2,460,601 |
02 Jan 2024 | 21.82 | 22.11 | 21.61 | 21.97 | 21.22 | 764,025 |
29 Dec 2023 | 21.63 | 21.76 | 21.49 | 21.65 | 20.92 | 167,362 |
28 Dec 2023 | 21.63 | 21.67 | 21.57 | 21.65 | 20.91 | 427,323 |
27 Dec 2023 | 21.69 | 21.92 | 21.42 | 21.66 | 20.92 | 561,144 |
22 Dec 2023 | 21.67 | 21.86 | 21.66 | 21.72 | 20.98 | 469,558 |
21 Dec 2023 | 21.64 | 21.81 | 21.44 | 21.63 | 20.90 | 802,631 |
20 Dec 2023 | 21.55 | 21.70 | 21.35 | 21.66 | 20.92 | 6,448,469 |
19 Dec 2023 | 21.57 | 21.71 | 21.36 | 21.47 | 20.74 | 6,503,387 |
18 Dec 2023 | 21.58 | 21.64 | 21.42 | 21.52 | 20.79 | 7,669,693 |
15 Dec 2023 | 21.73 | 22.55 | 21.56 | 21.58 | 20.84 | 5,085,933 |
14 Dec 2023 | 22.67 | 22.72 | 21.52 | 21.83 | 21.09 | 16,004,770 |
13 Dec 2023 | 22.70 | 22.92 | 22.43 | 22.54 | 21.77 | 4,725,001 |
12 Dec 2023 | 22.85 | 23.02 | 22.65 | 22.81 | 22.03 | 2,154,765 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |