Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.00 | 21.30 | 20.97 | 21.28 | 21.28 | 19,401 |
09 May 2024 | 21.11 | 21.23 | 21.05 | 21.06 | 21.06 | 14,766 |
08 May 2024 | 21.33 | 21.59 | 20.99 | 21.18 | 21.18 | 17,005 |
07 May 2024 | 21.56 | 21.60 | 21.41 | 21.49 | 21.49 | 8,681 |
06 May 2024 | 21.43 | 21.53 | 21.31 | 21.50 | 21.50 | 8,330 |
03 May 2024 | 21.23 | 21.30 | 21.19 | 21.26 | 21.26 | 8,017 |
02 May 2024 | 20.89 | 21.26 | 20.89 | 21.04 | 21.04 | 7,154 |
01 May 2024 | 20.96 | 21.08 | 20.71 | 21.08 | 21.08 | 11,824 |
30 Apr 2024 | 21.08 | 21.25 | 20.65 | 20.74 | 20.74 | 16,661 |
29 Apr 2024 | 21.15 | 21.57 | 21.08 | 21.10 | 21.10 | 12,689 |
26 Apr 2024 | 21.13 | 21.34 | 21.06 | 21.13 | 21.13 | 8,452 |
25 Apr 2024 | 21.39 | 21.44 | 20.83 | 21.12 | 21.12 | 12,340 |
24 Apr 2024 | 21.64 | 21.67 | 21.25 | 21.48 | 21.48 | 4,535 |
23 Apr 2024 | 21.21 | 21.64 | 21.20 | 21.59 | 21.59 | 8,110 |
22 Apr 2024 | 21.03 | 21.28 | 21.03 | 21.23 | 21.23 | 8,068 |
19 Apr 2024 | 21.04 | 21.07 | 20.90 | 21.05 | 21.05 | 3,668 |
18 Apr 2024 | 20.93 | 21.07 | 20.86 | 20.88 | 20.88 | 6,819 |
17 Apr 2024 | 20.95 | 21.31 | 20.84 | 21.05 | 21.05 | 16,792 |
16 Apr 2024 | 20.75 | 20.90 | 20.60 | 20.81 | 20.81 | 38,354 |
15 Apr 2024 | 21.37 | 21.37 | 20.70 | 20.77 | 20.77 | 16,991 |
12 Apr 2024 | 21.43 | 21.49 | 21.15 | 21.37 | 21.37 | 13,984 |
11 Apr 2024 | 21.55 | 21.55 | 21.18 | 21.43 | 21.43 | 14,517 |
10 Apr 2024 | 21.94 | 21.94 | 21.20 | 21.37 | 21.37 | 17,565 |
09 Apr 2024 | 22.31 | 22.46 | 22.03 | 22.04 | 22.04 | 8,410 |
08 Apr 2024 | 22.38 | 22.44 | 21.99 | 22.24 | 22.24 | 6,298 |
05 Apr 2024 | 22.32 | 22.67 | 22.26 | 22.35 | 22.35 | 12,835 |
04 Apr 2024 | 22.60 | 22.87 | 22.35 | 22.45 | 22.45 | 13,226 |
03 Apr 2024 | 22.60 | 22.64 | 22.52 | 22.53 | 22.53 | 5,086 |
02 Apr 2024 | 22.63 | 22.73 | 22.44 | 22.61 | 22.61 | 13,098 |
01 Apr 2024 | 22.67 | 22.76 | 22.47 | 22.68 | 22.68 | 7,211 |
28 Mar 2024 | 22.56 | 22.75 | 22.34 | 22.67 | 22.67 | 16,528 |
27 Mar 2024 | 22.49 | 22.53 | 22.22 | 22.53 | 22.53 | 23,671 |
27 Mar 2024 | 0.296875 Dividend | |||||
26 Mar 2024 | 22.78 | 22.89 | 22.51 | 22.65 | 22.35 | 8,608 |
25 Mar 2024 | 22.79 | 22.93 | 22.52 | 22.73 | 22.43 | 8,503 |
22 Mar 2024 | 23.22 | 23.22 | 22.71 | 22.74 | 22.44 | 26,177 |
21 Mar 2024 | 22.53 | 23.05 | 22.50 | 23.04 | 22.74 | 26,348 |
20 Mar 2024 | 22.57 | 22.64 | 22.33 | 22.41 | 22.12 | 7,164 |
19 Mar 2024 | 22.44 | 22.63 | 22.33 | 22.47 | 22.18 | 7,423 |
18 Mar 2024 | 22.71 | 22.71 | 22.31 | 22.44 | 22.15 | 9,884 |
15 Mar 2024 | 22.70 | 22.87 | 22.46 | 22.68 | 22.38 | 13,581 |
14 Mar 2024 | 23.11 | 23.11 | 22.54 | 22.99 | 22.69 | 12,356 |
13 Mar 2024 | 22.80 | 23.15 | 22.55 | 23.01 | 22.71 | 16,214 |
12 Mar 2024 | 22.85 | 22.85 | 22.46 | 22.76 | 22.46 | 9,392 |
11 Mar 2024 | 22.95 | 23.34 | 22.68 | 22.82 | 22.52 | 12,677 |
08 Mar 2024 | 23.09 | 23.09 | 22.87 | 22.88 | 22.58 | 13,982 |
07 Mar 2024 | 23.50 | 23.59 | 22.69 | 23.09 | 22.79 | 19,665 |
06 Mar 2024 | 23.40 | 23.51 | 23.25 | 23.41 | 23.10 | 13,679 |
05 Mar 2024 | 23.13 | 23.38 | 23.12 | 23.34 | 23.03 | 6,883 |
04 Mar 2024 | 23.48 | 23.55 | 23.11 | 23.21 | 22.91 | 26,354 |
01 Mar 2024 | 23.66 | 23.95 | 23.53 | 23.53 | 23.22 | 16,520 |
29 Feb 2024 | 23.73 | 23.96 | 23.63 | 23.66 | 23.35 | 25,827 |
28 Feb 2024 | 22.75 | 24.39 | 22.75 | 24.16 | 23.84 | 17,841 |
27 Feb 2024 | 23.09 | 23.20 | 22.75 | 22.75 | 22.45 | 5,728 |
26 Feb 2024 | 23.00 | 23.16 | 22.80 | 23.00 | 22.70 | 16,296 |
23 Feb 2024 | 22.95 | 23.13 | 22.83 | 23.13 | 22.83 | 10,912 |
22 Feb 2024 | 22.84 | 22.96 | 22.64 | 22.85 | 22.55 | 6,184 |
21 Feb 2024 | 22.76 | 22.97 | 22.62 | 22.62 | 22.32 | 7,505 |
20 Feb 2024 | 22.75 | 23.00 | 22.75 | 22.86 | 22.57 | 10,367 |
16 Feb 2024 | 22.75 | 23.00 | 22.63 | 22.64 | 22.34 | 15,024 |
15 Feb 2024 | 23.09 | 23.09 | 22.84 | 22.94 | 22.64 | 16,444 |
14 Feb 2024 | 22.88 | 23.24 | 22.82 | 22.84 | 22.54 | 11,799 |
13 Feb 2024 | 23.00 | 23.05 | 22.75 | 22.78 | 22.48 | 8,950 |
12 Feb 2024 | 23.20 | 23.25 | 23.20 | 23.25 | 22.95 | 18,702 |
09 Feb 2024 | 23.21 | 23.28 | 23.04 | 23.23 | 22.93 | 18,653 |
08 Feb 2024 | 22.90 | 23.54 | 22.90 | 23.04 | 22.74 | 6,984 |
07 Feb 2024 | 22.92 | 23.41 | 22.66 | 23.26 | 22.96 | 18,493 |
06 Feb 2024 | 22.78 | 22.94 | 22.55 | 22.88 | 22.58 | 7,798 |
05 Feb 2024 | 22.96 | 23.18 | 22.53 | 22.64 | 22.34 | 19,296 |
02 Feb 2024 | 23.12 | 23.30 | 23.00 | 23.07 | 22.77 | 17,439 |
01 Feb 2024 | 22.87 | 23.38 | 22.77 | 23.28 | 22.97 | 17,249 |
31 Jan 2024 | 22.79 | 22.92 | 22.71 | 22.71 | 22.41 | 10,248 |
30 Jan 2024 | 22.97 | 22.97 | 22.87 | 22.90 | 22.60 | 8,039 |
29 Jan 2024 | 23.00 | 23.00 | 22.71 | 22.97 | 22.67 | 18,406 |
26 Jan 2024 | 22.73 | 23.02 | 22.66 | 22.91 | 22.60 | 19,083 |
25 Jan 2024 | 22.40 | 22.93 | 22.40 | 22.88 | 22.58 | 28,596 |
24 Jan 2024 | 22.47 | 22.47 | 22.03 | 22.31 | 22.02 | 11,738 |
23 Jan 2024 | 22.14 | 22.50 | 22.10 | 22.28 | 21.99 | 13,236 |
22 Jan 2024 | 22.15 | 22.82 | 21.95 | 22.03 | 21.74 | 15,887 |
19 Jan 2024 | 21.54 | 21.95 | 21.38 | 21.95 | 21.66 | 13,479 |
18 Jan 2024 | 21.89 | 21.93 | 21.53 | 21.54 | 21.26 | 8,578 |
17 Jan 2024 | 21.65 | 21.88 | 21.62 | 21.70 | 21.42 | 16,908 |
16 Jan 2024 | 21.70 | 22.06 | 21.57 | 21.69 | 21.41 | 62,866 |
12 Jan 2024 | 21.60 | 21.77 | 21.46 | 21.76 | 21.47 | 16,502 |
11 Jan 2024 | 21.34 | 21.61 | 21.34 | 21.48 | 21.20 | 16,359 |
10 Jan 2024 | 21.31 | 21.61 | 21.31 | 21.41 | 21.13 | 33,148 |
09 Jan 2024 | 21.36 | 21.49 | 21.18 | 21.47 | 21.19 | 17,966 |
08 Jan 2024 | 20.95 | 21.34 | 20.95 | 21.34 | 21.06 | 19,569 |
05 Jan 2024 | 20.80 | 21.03 | 20.74 | 20.95 | 20.68 | 18,131 |
04 Jan 2024 | 20.65 | 20.91 | 20.65 | 20.80 | 20.53 | 48,972 |
03 Jan 2024 | 20.59 | 20.83 | 20.50 | 20.65 | 20.38 | 33,186 |
02 Jan 2024 | 20.47 | 20.69 | 20.08 | 20.66 | 20.39 | 116,941 |
29 Dec 2023 | 20.59 | 20.63 | 20.14 | 20.59 | 20.32 | 77,105 |
28 Dec 2023 | 20.90 | 20.90 | 20.51 | 20.51 | 20.24 | 29,682 |
28 Dec 2023 | 0.296875 Dividend | |||||
27 Dec 2023 | 21.05 | 21.19 | 20.80 | 21.09 | 20.52 | 52,603 |
26 Dec 2023 | 20.78 | 21.13 | 20.73 | 20.98 | 20.41 | 37,447 |
22 Dec 2023 | 20.76 | 20.79 | 20.69 | 20.75 | 20.19 | 14,363 |
21 Dec 2023 | 20.66 | 20.74 | 20.54 | 20.65 | 20.09 | 19,209 |
20 Dec 2023 | 20.54 | 20.72 | 20.45 | 20.56 | 20.00 | 118,630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |