Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.20 | 21.64 | 19.80 | 21.21 | 21.21 | 16,379 |
02 May 2024 | 20.40 | 20.19 | 20.00 | 19.97 | 19.97 | 1,033,469 |
01 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
30 Apr 2024 | 21.14 | 21.10 | 20.36 | 20.94 | 20.94 | 100,714 |
29 Apr 2024 | 20.55 | 21.04 | 20.20 | 20.90 | 20.90 | 82,101 |
29 Apr 2024 | 0.55 Dividend | |||||
26 Apr 2024 | 21.23 | 21.30 | 20.92 | 21.16 | 20.61 | 116,607 |
25 Apr 2024 | 21.00 | 21.10 | 20.90 | 20.98 | 20.43 | 191,447 |
24 Apr 2024 | 21.00 | 21.38 | 21.06 | 21.14 | 20.59 | 117,784 |
23 Apr 2024 | 20.80 | 21.08 | 20.74 | 21.04 | 20.49 | 1,197,681 |
22 Apr 2024 | 21.14 | 21.32 | 20.82 | 20.94 | 20.40 | 787,937 |
19 Apr 2024 | 21.29 | 21.26 | 20.78 | 21.18 | 20.63 | 174,734 |
18 Apr 2024 | 21.49 | 21.44 | 20.96 | 21.10 | 20.55 | 779,779 |
17 Apr 2024 | 21.00 | 21.40 | 20.90 | 21.25 | 20.70 | 1,519,008 |
16 Apr 2024 | 21.49 | 21.56 | 20.89 | 21.10 | 20.55 | 90,154 |
15 Apr 2024 | 21.49 | 21.74 | 21.24 | 21.53 | 20.97 | 947,828 |
12 Apr 2024 | 21.37 | 21.80 | 20.86 | 21.27 | 20.72 | 329,059 |
11 Apr 2024 | 21.02 | 21.36 | 20.68 | 21.08 | 20.53 | 2,527,822 |
10 Apr 2024 | 21.43 | 21.72 | 20.74 | 20.82 | 20.28 | 1,638,928 |
09 Apr 2024 | 20.75 | 21.26 | 20.30 | 21.08 | 20.53 | 981,719 |
08 Apr 2024 | 20.38 | 20.44 | 19.95 | 20.38 | 19.85 | 174,920 |
05 Apr 2024 | 20.59 | 20.74 | 20.08 | 20.25 | 19.73 | 220,105 |
04 Apr 2024 | 20.69 | 21.06 | 20.52 | 20.84 | 20.30 | 146,161 |
03 Apr 2024 | 20.00 | 20.60 | 19.99 | 20.43 | 19.90 | 189,014 |
02 Apr 2024 | 20.00 | 20.46 | 19.87 | 20.18 | 19.66 | 525,764 |
28 Mar 2024 | 20.10 | 20.47 | 19.79 | 19.94 | 19.43 | 160,423 |
27 Mar 2024 | 20.15 | 20.35 | 19.69 | 20.19 | 19.66 | 116,417 |
26 Mar 2024 | 20.95 | 21.17 | 20.22 | 20.32 | 19.79 | 138,785 |
25 Mar 2024 | 21.00 | 21.14 | 20.81 | 21.08 | 20.54 | 50,312 |
22 Mar 2024 | 21.16 | 21.22 | 20.68 | 21.05 | 20.50 | 560,231 |
21 Mar 2024 | 20.96 | 21.26 | 20.76 | 20.89 | 20.35 | 92,906 |
20 Mar 2024 | 20.40 | 20.94 | 20.30 | 20.92 | 20.38 | 180,020 |
19 Mar 2024 | 20.50 | 20.81 | 20.41 | 20.50 | 19.97 | 124,108 |
18 Mar 2024 | 21.09 | 20.97 | 20.57 | 20.75 | 20.21 | 79,386 |
15 Mar 2024 | 20.50 | 20.99 | 20.48 | 20.85 | 20.31 | 205,513 |
14 Mar 2024 | 20.22 | 20.70 | 20.31 | 20.54 | 20.01 | 609,283 |
13 Mar 2024 | 21.00 | 21.09 | 20.44 | 20.51 | 19.97 | 208,632 |
12 Mar 2024 | 20.80 | 21.02 | 20.56 | 21.00 | 20.46 | 91,471 |
11 Mar 2024 | 20.21 | 20.82 | 20.15 | 20.80 | 20.26 | 383,976 |
08 Mar 2024 | 20.50 | 20.71 | 20.25 | 20.38 | 19.85 | 120,743 |
07 Mar 2024 | 19.70 | 20.50 | 19.40 | 20.47 | 19.94 | 306,005 |
06 Mar 2024 | 19.90 | 19.80 | 19.50 | 19.64 | 19.13 | 91,160 |
05 Mar 2024 | 19.41 | 19.78 | 19.23 | 19.58 | 19.08 | 90,655 |
04 Mar 2024 | 20.00 | 19.92 | 19.27 | 19.52 | 19.02 | 111,965 |
01 Mar 2024 | 19.40 | 19.96 | 19.17 | 19.85 | 19.33 | 122,596 |
29 Feb 2024 | 19.39 | 19.45 | 19.18 | 19.30 | 18.79 | 924,169 |
28 Feb 2024 | 20.00 | 20.10 | 19.09 | 19.31 | 18.81 | 80,989 |
27 Feb 2024 | 19.60 | 19.98 | 19.28 | 19.94 | 19.43 | 979,377 |
26 Feb 2024 | 20.00 | 20.06 | 19.33 | 19.43 | 18.93 | 291,158 |
23 Feb 2024 | 19.72 | 20.05 | 19.82 | 19.92 | 19.40 | 85,369 |
22 Feb 2024 | 19.86 | 20.16 | 19.50 | 19.80 | 19.28 | 91,342 |
21 Feb 2024 | 20.01 | 20.05 | 19.69 | 19.83 | 19.32 | 55,143 |
20 Feb 2024 | 20.25 | 20.47 | 19.76 | 19.95 | 19.43 | 170,688 |
19 Feb 2024 | 21.00 | 21.00 | 20.28 | 20.28 | 19.75 | 254,460 |
16 Feb 2024 | 20.55 | 21.10 | 19.83 | 20.74 | 20.20 | 363,741 |
15 Feb 2024 | 20.60 | 21.13 | 20.68 | 21.00 | 20.46 | 135,341 |
14 Feb 2024 | 20.54 | 20.88 | 20.47 | 20.67 | 20.13 | 95,424 |
13 Feb 2024 | 21.63 | 21.30 | 20.57 | 20.67 | 20.13 | 53,632 |
12 Feb 2024 | 20.95 | 21.20 | 20.29 | 21.02 | 20.48 | 252,903 |
09 Feb 2024 | 20.77 | 21.01 | 20.40 | 20.44 | 19.91 | 121,955 |
08 Feb 2024 | 20.50 | 21.20 | 20.49 | 20.80 | 20.26 | 103,666 |
07 Feb 2024 | 20.70 | 20.81 | 20.47 | 20.66 | 20.12 | 126,218 |
06 Feb 2024 | 21.00 | 20.87 | 20.47 | 20.80 | 20.26 | 89,262 |
05 Feb 2024 | 20.50 | 20.79 | 20.25 | 20.66 | 20.12 | 85,644 |
02 Feb 2024 | 21.53 | 21.41 | 20.52 | 20.53 | 20.00 | 107,156 |
01 Feb 2024 | 20.92 | 21.30 | 20.80 | 20.92 | 20.38 | 75,718 |
31 Jan 2024 | 21.03 | 21.24 | 20.71 | 21.20 | 20.65 | 101,598 |
30 Jan 2024 | 21.81 | 21.67 | 20.50 | 20.74 | 20.20 | 225,684 |
29 Jan 2024 | 21.81 | 21.94 | 21.27 | 21.38 | 20.82 | 528,623 |
26 Jan 2024 | 21.70 | 21.95 | 21.37 | 21.78 | 21.21 | 210,345 |
25 Jan 2024 | 21.88 | 21.74 | 21.44 | 21.60 | 21.04 | 246,781 |
24 Jan 2024 | 21.75 | 22.22 | 21.41 | 21.67 | 21.11 | 157,721 |
23 Jan 2024 | 21.42 | 21.69 | 20.89 | 21.61 | 21.05 | 129,828 |
22 Jan 2024 | 21.24 | 21.12 | 20.56 | 21.07 | 20.52 | 196,342 |
19 Jan 2024 | 20.75 | 21.06 | 20.69 | 20.76 | 20.23 | 70,362 |
18 Jan 2024 | 21.00 | 20.94 | 20.58 | 20.87 | 20.33 | 93,762 |
17 Jan 2024 | 21.41 | 21.52 | 20.60 | 20.78 | 20.24 | 190,166 |
16 Jan 2024 | 21.53 | 21.67 | 21.24 | 21.39 | 20.83 | 184,161 |
15 Jan 2024 | 21.64 | 22.00 | 21.53 | 21.57 | 21.00 | 66,745 |
12 Jan 2024 | 22.34 | 22.29 | 21.74 | 21.90 | 21.33 | 87,381 |
11 Jan 2024 | 22.20 | 22.42 | 21.86 | 22.23 | 21.65 | 135,471 |
10 Jan 2024 | 22.20 | 22.19 | 21.80 | 22.05 | 21.48 | 303,704 |
09 Jan 2024 | 23.14 | 23.55 | 22.00 | 22.16 | 21.58 | 441,007 |
08 Jan 2024 | 24.31 | 23.88 | 23.05 | 23.35 | 22.74 | 172,202 |
05 Jan 2024 | 23.84 | 24.13 | 23.70 | 24.00 | 23.38 | 101,862 |
04 Jan 2024 | 23.50 | 24.26 | 23.77 | 24.25 | 23.62 | 205,705 |
03 Jan 2024 | 24.87 | 24.58 | 23.33 | 23.48 | 22.86 | 148,400 |
02 Jan 2024 | 25.15 | 25.14 | 24.36 | 24.56 | 23.92 | 94,516 |
29 Dec 2023 | 25.09 | 25.07 | 24.89 | 24.93 | 24.28 | 74,085 |
28 Dec 2023 | 25.08 | 25.10 | 24.89 | 24.92 | 24.27 | 48,657 |
27 Dec 2023 | 25.00 | 25.16 | 24.56 | 24.87 | 24.22 | 64,494 |
22 Dec 2023 | 24.98 | 24.88 | 24.50 | 24.67 | 24.03 | 65,312 |
21 Dec 2023 | 24.66 | 25.12 | 24.46 | 24.68 | 24.04 | 62,138 |
20 Dec 2023 | 25.00 | 25.13 | 24.72 | 24.89 | 24.24 | 90,106 |
19 Dec 2023 | 24.20 | 25.03 | 24.26 | 24.81 | 24.17 | 380,331 |
18 Dec 2023 | 24.53 | 24.65 | 24.20 | 24.49 | 23.85 | 35,086 |
15 Dec 2023 | 24.50 | 25.02 | 24.50 | 24.63 | 23.98 | 94,443 |
14 Dec 2023 | 24.34 | 24.80 | 24.11 | 24.48 | 23.84 | 179,050 |
13 Dec 2023 | 23.83 | 24.09 | 23.57 | 23.58 | 22.96 | 468,301 |
12 Dec 2023 | 24.34 | 24.28 | 23.60 | 23.81 | 23.19 | 49,601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |