Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 20.91 | 21.22 | 20.86 | 21.22 | 21.22 | 13,459 |
03 May 2024 | 21.00 | 21.02 | 20.70 | 20.90 | 20.90 | 10,865 |
02 May 2024 | 20.59 | 20.84 | 20.49 | 20.81 | 20.81 | 11,037 |
01 May 2024 | 20.52 | 20.87 | 20.26 | 20.60 | 20.60 | 22,874 |
30 Apr 2024 | 20.65 | 20.89 | 20.55 | 20.68 | 20.68 | 27,893 |
29 Apr 2024 | 20.68 | 20.90 | 20.44 | 20.82 | 20.82 | 26,078 |
26 Apr 2024 | 20.33 | 20.67 | 20.31 | 20.45 | 20.45 | 12,676 |
25 Apr 2024 | 20.32 | 20.46 | 20.27 | 20.46 | 20.46 | 15,357 |
24 Apr 2024 | 20.80 | 20.80 | 20.32 | 20.73 | 20.73 | 11,183 |
23 Apr 2024 | 20.50 | 20.77 | 20.34 | 20.77 | 20.77 | 12,974 |
22 Apr 2024 | 20.34 | 20.58 | 20.34 | 20.57 | 20.57 | 13,301 |
19 Apr 2024 | 20.04 | 20.48 | 20.04 | 20.44 | 20.44 | 45,531 |
18 Apr 2024 | 20.27 | 20.34 | 19.97 | 20.12 | 20.12 | 24,373 |
17 Apr 2024 | 20.15 | 20.45 | 20.00 | 20.36 | 20.36 | 16,391 |
16 Apr 2024 | 20.11 | 20.28 | 19.97 | 20.10 | 20.10 | 19,556 |
15 Apr 2024 | 20.36 | 20.36 | 19.91 | 20.13 | 20.13 | 22,104 |
12 Apr 2024 | 20.47 | 20.75 | 20.47 | 20.62 | 20.62 | 8,343 |
11 Apr 2024 | 20.84 | 20.84 | 20.44 | 20.66 | 20.66 | 25,565 |
10 Apr 2024 | 21.42 | 21.42 | 20.70 | 20.82 | 20.82 | 51,323 |
09 Apr 2024 | 21.51 | 21.70 | 21.43 | 21.50 | 21.50 | 11,385 |
08 Apr 2024 | 21.60 | 21.63 | 21.45 | 21.56 | 21.56 | 18,082 |
05 Apr 2024 | 21.81 | 21.81 | 21.65 | 21.70 | 21.70 | 16,498 |
04 Apr 2024 | 21.83 | 22.05 | 21.70 | 21.93 | 21.93 | 13,580 |
03 Apr 2024 | 21.72 | 21.77 | 21.54 | 21.76 | 21.76 | 13,552 |
02 Apr 2024 | 21.82 | 21.90 | 21.61 | 21.79 | 21.79 | 12,660 |
01 Apr 2024 | 21.87 | 21.99 | 21.69 | 21.98 | 21.98 | 53,256 |
28 Mar 2024 | 22.08 | 22.23 | 21.63 | 21.71 | 21.71 | 31,178 |
27 Mar 2024 | 22.31 | 22.31 | 21.88 | 22.10 | 22.10 | 20,191 |
26 Mar 2024 | 22.10 | 22.11 | 21.84 | 22.11 | 22.11 | 7,745 |
25 Mar 2024 | 22.33 | 22.33 | 22.01 | 22.15 | 22.15 | 11,670 |
22 Mar 2024 | 22.39 | 22.44 | 22.20 | 22.32 | 22.32 | 16,558 |
21 Mar 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 20,364 |
20 Mar 2024 | 21.74 | 22.17 | 21.74 | 22.16 | 22.16 | 34,580 |
19 Mar 2024 | 21.53 | 22.06 | 21.53 | 22.06 | 22.06 | 17,831 |
18 Mar 2024 | 21.65 | 21.70 | 21.52 | 21.66 | 21.66 | 11,356 |
15 Mar 2024 | 21.68 | 21.82 | 21.60 | 21.74 | 21.74 | 28,502 |
14 Mar 2024 | 22.00 | 22.02 | 21.72 | 21.94 | 21.94 | 9,910 |
14 Mar 2024 | 0.351563 Dividend | |||||
13 Mar 2024 | 22.20 | 22.49 | 22.17 | 22.30 | 21.95 | 18,477 |
12 Mar 2024 | 22.15 | 22.22 | 21.90 | 22.20 | 21.85 | 17,103 |
11 Mar 2024 | 22.17 | 22.18 | 21.95 | 22.14 | 21.79 | 20,864 |
08 Mar 2024 | 22.14 | 22.20 | 22.00 | 22.16 | 21.81 | 18,059 |
07 Mar 2024 | 21.89 | 22.15 | 21.77 | 22.15 | 21.80 | 30,333 |
06 Mar 2024 | 21.59 | 21.75 | 21.56 | 21.74 | 21.40 | 17,991 |
05 Mar 2024 | 21.65 | 21.75 | 21.48 | 21.54 | 21.20 | 7,880 |
04 Mar 2024 | 21.75 | 21.97 | 21.49 | 21.59 | 21.25 | 17,738 |
01 Mar 2024 | 21.78 | 22.14 | 21.59 | 21.96 | 21.61 | 29,391 |
29 Feb 2024 | 22.15 | 22.38 | 21.88 | 21.95 | 21.60 | 42,879 |
28 Feb 2024 | 22.09 | 22.33 | 21.85 | 22.17 | 21.82 | 23,701 |
27 Feb 2024 | 22.49 | 22.58 | 22.11 | 22.36 | 22.01 | 13,809 |
26 Feb 2024 | 22.40 | 22.58 | 22.28 | 22.58 | 22.22 | 16,184 |
23 Feb 2024 | 22.14 | 22.40 | 22.00 | 22.39 | 22.04 | 27,183 |
22 Feb 2024 | 21.89 | 22.12 | 21.74 | 22.06 | 21.71 | 15,056 |
21 Feb 2024 | 21.60 | 21.99 | 21.60 | 21.92 | 21.57 | 22,749 |
20 Feb 2024 | 21.48 | 21.85 | 21.48 | 21.78 | 21.44 | 10,827 |
16 Feb 2024 | 21.56 | 21.68 | 21.56 | 21.65 | 21.31 | 12,414 |
15 Feb 2024 | 21.34 | 21.72 | 21.34 | 21.67 | 21.33 | 18,890 |
14 Feb 2024 | 21.23 | 21.72 | 21.23 | 21.56 | 21.22 | 18,616 |
13 Feb 2024 | 21.53 | 21.53 | 21.10 | 21.41 | 21.07 | 37,494 |
12 Feb 2024 | 21.84 | 21.90 | 21.58 | 21.75 | 21.41 | 21,389 |
09 Feb 2024 | 21.79 | 21.91 | 21.64 | 21.83 | 21.49 | 13,973 |
08 Feb 2024 | 21.56 | 21.82 | 21.16 | 21.82 | 21.48 | 22,838 |
07 Feb 2024 | 21.31 | 21.62 | 21.21 | 21.47 | 21.13 | 27,753 |
06 Feb 2024 | 21.35 | 21.55 | 20.99 | 21.26 | 20.92 | 40,198 |
05 Feb 2024 | 21.67 | 21.85 | 21.40 | 21.47 | 21.13 | 14,558 |
02 Feb 2024 | 22.04 | 22.09 | 21.70 | 21.99 | 21.64 | 11,900 |
01 Feb 2024 | 21.74 | 22.14 | 21.64 | 22.14 | 21.79 | 20,939 |
31 Jan 2024 | 22.00 | 22.10 | 21.65 | 21.83 | 21.49 | 87,762 |
30 Jan 2024 | 21.80 | 22.08 | 21.76 | 22.06 | 21.71 | 21,240 |
29 Jan 2024 | 21.76 | 21.95 | 21.63 | 21.84 | 21.50 | 33,855 |
26 Jan 2024 | 21.59 | 21.82 | 21.48 | 21.82 | 21.48 | 14,787 |
25 Jan 2024 | 21.21 | 21.59 | 21.19 | 21.53 | 21.19 | 54,846 |
24 Jan 2024 | 21.08 | 21.32 | 21.08 | 21.24 | 20.91 | 51,362 |
23 Jan 2024 | 21.40 | 21.40 | 21.08 | 21.33 | 20.99 | 21,392 |
22 Jan 2024 | 21.13 | 21.36 | 21.04 | 21.35 | 21.01 | 36,777 |
19 Jan 2024 | 21.24 | 21.24 | 20.84 | 21.13 | 20.80 | 26,242 |
18 Jan 2024 | 21.30 | 21.30 | 20.53 | 21.27 | 20.93 | 20,663 |
17 Jan 2024 | 21.61 | 21.75 | 21.29 | 21.30 | 20.96 | 35,738 |
16 Jan 2024 | 22.06 | 22.17 | 21.73 | 21.77 | 21.43 | 11,594 |
12 Jan 2024 | 21.94 | 22.25 | 21.69 | 22.17 | 21.82 | 13,035 |
11 Jan 2024 | 21.75 | 22.20 | 21.75 | 21.98 | 21.63 | 19,045 |
10 Jan 2024 | 21.67 | 22.05 | 21.67 | 22.05 | 21.70 | 18,595 |
09 Jan 2024 | 21.45 | 21.83 | 21.45 | 21.75 | 21.41 | 14,287 |
08 Jan 2024 | 21.73 | 21.79 | 21.39 | 21.63 | 21.29 | 29,696 |
05 Jan 2024 | 21.58 | 21.83 | 21.58 | 21.83 | 21.49 | 17,391 |
04 Jan 2024 | 21.15 | 21.60 | 21.15 | 21.52 | 21.18 | 29,383 |
03 Jan 2024 | 21.31 | 21.57 | 20.97 | 21.15 | 20.82 | 29,525 |
02 Jan 2024 | 21.27 | 21.41 | 20.97 | 21.36 | 21.02 | 29,602 |
29 Dec 2023 | 21.05 | 21.45 | 20.65 | 21.37 | 21.03 | 54,865 |
28 Dec 2023 | 20.90 | 21.17 | 20.71 | 20.90 | 20.57 | 20,497 |
27 Dec 2023 | 21.02 | 21.10 | 20.90 | 21.10 | 20.77 | 22,839 |
26 Dec 2023 | 21.40 | 21.40 | 21.05 | 21.06 | 20.73 | 25,660 |
22 Dec 2023 | 21.25 | 21.52 | 21.25 | 21.51 | 21.17 | 17,055 |
21 Dec 2023 | 20.86 | 21.25 | 20.86 | 21.25 | 20.91 | 18,530 |
20 Dec 2023 | 20.59 | 20.90 | 20.50 | 20.90 | 20.57 | 34,970 |
19 Dec 2023 | 20.64 | 21.10 | 20.53 | 20.77 | 20.44 | 24,614 |
18 Dec 2023 | 21.05 | 21.07 | 20.45 | 20.63 | 20.30 | 20,791 |
15 Dec 2023 | 21.10 | 21.14 | 20.99 | 21.09 | 20.76 | 22,856 |
14 Dec 2023 | 20.62 | 21.14 | 20.62 | 21.08 | 20.75 | 20,957 |
14 Dec 2023 | 0.351563 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |