Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.15 | 22.28 | 22.06 | 22.22 | 22.22 | 12,486 |
02 May 2024 | 21.87 | 22.06 | 21.82 | 21.97 | 21.97 | 29,933 |
01 May 2024 | 21.90 | 22.05 | 21.65 | 21.78 | 21.78 | 41,817 |
30 Apr 2024 | 22.04 | 22.13 | 21.72 | 21.80 | 21.80 | 79,285 |
29 Apr 2024 | 22.03 | 22.20 | 22.02 | 22.07 | 22.07 | 19,431 |
26 Apr 2024 | 21.83 | 22.02 | 21.82 | 21.91 | 21.91 | 71,523 |
25 Apr 2024 | 21.75 | 21.89 | 21.47 | 21.77 | 21.77 | 39,689 |
24 Apr 2024 | 21.68 | 21.96 | 21.41 | 21.88 | 21.88 | 59,221 |
23 Apr 2024 | 21.33 | 21.78 | 21.27 | 21.78 | 21.78 | 21,381 |
22 Apr 2024 | 21.26 | 21.45 | 21.21 | 21.31 | 21.31 | 35,415 |
19 Apr 2024 | 21.19 | 21.38 | 21.14 | 21.26 | 21.26 | 214,211 |
18 Apr 2024 | 21.25 | 21.38 | 21.12 | 21.19 | 21.19 | 246,759 |
17 Apr 2024 | 21.28 | 21.39 | 21.08 | 21.15 | 21.15 | 58,445 |
16 Apr 2024 | 21.13 | 21.28 | 20.96 | 21.10 | 21.10 | 57,676 |
15 Apr 2024 | 21.81 | 21.92 | 21.20 | 21.20 | 21.20 | 48,403 |
12 Apr 2024 | 22.11 | 22.11 | 21.85 | 21.85 | 21.85 | 22,904 |
11 Apr 2024 | 22.36 | 22.36 | 21.88 | 22.03 | 22.03 | 51,956 |
10 Apr 2024 | 22.67 | 22.73 | 22.20 | 22.21 | 22.21 | 81,156 |
09 Apr 2024 | 22.77 | 22.85 | 22.70 | 22.85 | 22.85 | 56,876 |
08 Apr 2024 | 22.85 | 22.87 | 22.71 | 22.76 | 22.76 | 41,710 |
05 Apr 2024 | 22.79 | 22.95 | 22.78 | 22.85 | 22.85 | 23,065 |
04 Apr 2024 | 22.71 | 22.89 | 22.71 | 22.85 | 22.85 | 66,593 |
03 Apr 2024 | 22.44 | 22.67 | 22.36 | 22.62 | 22.62 | 51,561 |
02 Apr 2024 | 22.41 | 22.63 | 22.38 | 22.48 | 22.48 | 38,573 |
01 Apr 2024 | 22.89 | 23.03 | 22.61 | 22.68 | 22.68 | 68,760 |
28 Mar 2024 | 23.10 | 23.20 | 22.83 | 22.83 | 22.83 | 80,373 |
27 Mar 2024 | 22.94 | 23.17 | 22.74 | 23.10 | 23.10 | 80,351 |
26 Mar 2024 | 22.92 | 23.07 | 22.84 | 22.93 | 22.93 | 45,203 |
25 Mar 2024 | 23.04 | 23.13 | 22.91 | 22.92 | 22.92 | 35,299 |
22 Mar 2024 | 23.14 | 23.17 | 22.97 | 23.12 | 23.12 | 37,075 |
21 Mar 2024 | 22.95 | 23.30 | 22.94 | 23.06 | 23.06 | 64,026 |
20 Mar 2024 | 22.75 | 22.90 | 22.71 | 22.87 | 22.87 | 82,867 |
19 Mar 2024 | 22.70 | 22.80 | 22.65 | 22.70 | 22.70 | 81,834 |
18 Mar 2024 | 22.69 | 22.75 | 22.59 | 22.68 | 22.68 | 86,448 |
15 Mar 2024 | 22.64 | 22.89 | 22.50 | 22.65 | 22.65 | 49,769 |
14 Mar 2024 | 22.69 | 22.72 | 22.55 | 22.64 | 22.64 | 40,459 |
13 Mar 2024 | 22.70 | 22.76 | 22.69 | 22.69 | 22.69 | 63,484 |
12 Mar 2024 | 22.80 | 22.81 | 22.66 | 22.66 | 22.66 | 63,994 |
11 Mar 2024 | 22.86 | 22.89 | 22.74 | 22.80 | 22.80 | 22,809 |
08 Mar 2024 | 22.73 | 22.85 | 22.70 | 22.80 | 22.80 | 16,819 |
07 Mar 2024 | 22.61 | 22.73 | 22.47 | 22.55 | 22.55 | 37,047 |
06 Mar 2024 | 22.49 | 22.58 | 22.34 | 22.43 | 22.43 | 30,677 |
05 Mar 2024 | 22.40 | 22.47 | 22.30 | 22.35 | 22.35 | 19,329 |
04 Mar 2024 | 22.49 | 22.59 | 22.37 | 22.40 | 22.40 | 29,268 |
01 Mar 2024 | 22.56 | 22.61 | 22.41 | 22.45 | 22.45 | 49,798 |
01 Mar 2024 | 0.328125 Dividend | |||||
29 Feb 2024 | 22.63 | 23.10 | 22.55 | 22.82 | 22.49 | 199,583 |
28 Feb 2024 | 22.83 | 22.83 | 22.56 | 22.62 | 22.29 | 139,478 |
27 Feb 2024 | 22.95 | 22.99 | 22.77 | 22.78 | 22.45 | 99,149 |
26 Feb 2024 | 23.00 | 23.01 | 22.88 | 22.90 | 22.57 | 76,422 |
23 Feb 2024 | 22.91 | 23.10 | 22.86 | 22.92 | 22.59 | 60,602 |
22 Feb 2024 | 22.82 | 22.98 | 22.75 | 22.83 | 22.50 | 19,991 |
21 Feb 2024 | 22.72 | 22.94 | 22.63 | 22.73 | 22.40 | 70,858 |
20 Feb 2024 | 22.56 | 22.93 | 22.56 | 22.69 | 22.36 | 21,284 |
16 Feb 2024 | 22.57 | 22.68 | 22.49 | 22.60 | 22.28 | 17,738 |
15 Feb 2024 | 22.51 | 22.68 | 22.40 | 22.64 | 22.31 | 28,657 |
14 Feb 2024 | 22.55 | 22.62 | 22.35 | 22.44 | 22.12 | 63,133 |
13 Feb 2024 | 22.60 | 22.74 | 22.39 | 22.55 | 22.23 | 39,060 |
12 Feb 2024 | 23.00 | 23.06 | 22.85 | 22.85 | 22.52 | 39,926 |
09 Feb 2024 | 22.78 | 23.08 | 22.67 | 22.94 | 22.61 | 38,235 |
08 Feb 2024 | 22.66 | 22.78 | 22.55 | 22.72 | 22.39 | 39,348 |
07 Feb 2024 | 22.58 | 22.70 | 22.47 | 22.59 | 22.27 | 38,328 |
06 Feb 2024 | 22.55 | 22.67 | 22.45 | 22.45 | 22.13 | 76,883 |
05 Feb 2024 | 22.64 | 22.79 | 22.55 | 22.60 | 22.28 | 73,778 |
02 Feb 2024 | 22.72 | 23.01 | 22.65 | 22.74 | 22.41 | 82,497 |
01 Feb 2024 | 22.33 | 23.04 | 22.05 | 22.85 | 22.52 | 142,365 |
31 Jan 2024 | 22.10 | 22.55 | 22.05 | 22.28 | 21.96 | 133,442 |
30 Jan 2024 | 22.06 | 22.17 | 21.90 | 22.12 | 21.80 | 29,672 |
29 Jan 2024 | 21.97 | 22.09 | 21.93 | 22.06 | 21.74 | 74,951 |
26 Jan 2024 | 21.93 | 22.19 | 21.93 | 21.96 | 21.64 | 39,524 |
25 Jan 2024 | 21.87 | 22.16 | 21.72 | 21.93 | 21.61 | 57,966 |
24 Jan 2024 | 21.68 | 21.84 | 21.68 | 21.78 | 21.47 | 40,697 |
23 Jan 2024 | 21.55 | 21.75 | 21.50 | 21.63 | 21.32 | 43,010 |
22 Jan 2024 | 21.52 | 21.71 | 21.45 | 21.54 | 21.23 | 23,402 |
19 Jan 2024 | 21.35 | 21.52 | 21.19 | 21.51 | 21.20 | 33,021 |
18 Jan 2024 | 21.39 | 21.41 | 21.16 | 21.26 | 20.95 | 33,500 |
17 Jan 2024 | 21.28 | 21.44 | 21.27 | 21.29 | 20.98 | 69,933 |
16 Jan 2024 | 21.50 | 21.68 | 21.26 | 21.28 | 20.97 | 48,872 |
12 Jan 2024 | 21.72 | 21.86 | 21.59 | 21.60 | 21.29 | 28,056 |
11 Jan 2024 | 21.64 | 21.72 | 21.49 | 21.60 | 21.29 | 36,916 |
10 Jan 2024 | 21.72 | 21.83 | 21.59 | 21.59 | 21.28 | 26,119 |
09 Jan 2024 | 21.51 | 21.81 | 21.48 | 21.60 | 21.29 | 23,045 |
08 Jan 2024 | 21.32 | 21.61 | 21.28 | 21.54 | 21.23 | 55,693 |
05 Jan 2024 | 21.26 | 21.42 | 21.18 | 21.21 | 20.91 | 43,887 |
04 Jan 2024 | 21.18 | 21.34 | 21.07 | 21.18 | 20.88 | 41,446 |
03 Jan 2024 | 21.31 | 21.52 | 21.12 | 21.34 | 21.03 | 79,827 |
02 Jan 2024 | 21.27 | 21.85 | 21.26 | 21.42 | 21.11 | 30,739 |
29 Dec 2023 | 21.73 | 21.84 | 21.26 | 21.32 | 21.01 | 138,123 |
28 Dec 2023 | 21.84 | 21.97 | 21.73 | 21.73 | 21.42 | 38,301 |
27 Dec 2023 | 21.78 | 21.96 | 21.71 | 21.84 | 21.53 | 57,275 |
26 Dec 2023 | 21.65 | 21.82 | 21.58 | 21.66 | 21.35 | 39,433 |
22 Dec 2023 | 21.53 | 21.71 | 21.42 | 21.68 | 21.37 | 44,425 |
21 Dec 2023 | 21.51 | 21.67 | 21.33 | 21.53 | 21.22 | 86,902 |
20 Dec 2023 | 21.62 | 21.76 | 21.39 | 21.42 | 21.11 | 66,788 |
19 Dec 2023 | 21.40 | 21.75 | 21.40 | 21.66 | 21.35 | 75,199 |
18 Dec 2023 | 21.31 | 21.50 | 21.25 | 21.36 | 21.05 | 117,892 |
15 Dec 2023 | 21.40 | 21.54 | 21.02 | 21.43 | 21.12 | 127,085 |
14 Dec 2023 | 20.68 | 21.29 | 20.66 | 21.27 | 20.96 | 83,033 |
13 Dec 2023 | 20.31 | 20.88 | 20.17 | 20.48 | 20.19 | 88,231 |
12 Dec 2023 | 20.08 | 20.37 | 20.00 | 20.21 | 19.92 | 59,842 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |