Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 22.25 | 22.25 | 22.04 | 22.17 | 22.17 | 3,128 |
13 May 2024 | 0.065305 Dividend | |||||
10 May 2024 | 22.48 | 22.48 | 22.44 | 22.48 | 22.41 | 828 |
09 May 2024 | 22.32 | 22.32 | 22.26 | 22.26 | 22.20 | 140 |
08 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.93 | 14 |
07 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.99 | 75 |
06 May 2024 | 22.16 | 22.20 | 22.12 | 22.13 | 22.07 | 637 |
03 May 2024 | 21.86 | 21.87 | 21.86 | 21.87 | 21.80 | 169 |
02 May 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.73 | 72 |
01 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | 50 |
30 Apr 2024 | 21.96 | 22.12 | 21.59 | 21.59 | 21.53 | 918 |
29 Apr 2024 | 22.06 | 22.11 | 22.06 | 22.11 | 22.05 | 150 |
26 Apr 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.97 | 139 |
25 Apr 2024 | 21.73 | 21.99 | 21.73 | 21.92 | 21.86 | 2,168 |
24 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.81 | 50 |
23 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.88 | 9 |
22 Apr 2024 | 22.11 | 22.13 | 22.03 | 22.06 | 22.00 | 2,890 |
19 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.41 | 84 |
18 Apr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.37 | 14 |
17 Apr 2024 | 22.52 | 22.52 | 22.38 | 22.38 | 22.31 | 527 |
16 Apr 2024 | 22.39 | 22.50 | 22.37 | 22.50 | 22.43 | 443 |
15 Apr 2024 | 22.19 | 22.59 | 22.19 | 22.51 | 22.45 | 2,159 |
12 Apr 2024 | 22.60 | 22.60 | 22.30 | 22.31 | 22.25 | 1,722 |
11 Apr 2024 | 22.22 | 22.55 | 22.22 | 22.53 | 22.46 | 667 |
11 Apr 2024 | 0.066238 Dividend | |||||
10 Apr 2024 | 22.67 | 22.67 | 22.29 | 22.29 | 22.16 | 2,490 |
09 Apr 2024 | 22.69 | 22.69 | 22.63 | 22.68 | 22.55 | 334 |
08 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.35 | 279 |
05 Apr 2024 | 22.11 | 22.44 | 22.11 | 22.36 | 22.23 | 1,820 |
04 Apr 2024 | 22.19 | 22.19 | 22.10 | 22.10 | 21.97 | 2,167 |
03 Apr 2024 | 22.01 | 22.18 | 22.01 | 22.18 | 22.05 | 517 |
02 Apr 2024 | 21.88 | 21.96 | 21.88 | 21.96 | 21.83 | 523 |
01 Apr 2024 | 21.86 | 21.87 | 21.71 | 21.73 | 21.60 | 1,646 |
28 Mar 2024 | 21.51 | 21.66 | 21.51 | 21.60 | 21.48 | 659 |
27 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.24 | 24 |
26 Mar 2024 | 21.26 | 21.26 | 21.18 | 21.18 | 21.05 | 312 |
25 Mar 2024 | 21.10 | 21.10 | 20.90 | 20.90 | 20.78 | 3,140 |
22 Mar 2024 | 21.06 | 21.06 | 20.96 | 21.01 | 20.89 | 738 |
21 Mar 2024 | 21.04 | 21.08 | 20.95 | 21.08 | 20.95 | 62,211 |
20 Mar 2024 | 20.92 | 21.14 | 20.92 | 21.09 | 20.97 | 2,753 |
19 Mar 2024 | 20.89 | 21.19 | 20.82 | 20.88 | 20.76 | 1,316 |
18 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.78 | 77 |
15 Mar 2024 | 20.89 | 20.92 | 20.89 | 20.90 | 20.78 | 459 |
14 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.84 | 16 |
13 Mar 2024 | 21.13 | 21.24 | 21.00 | 21.14 | 21.01 | 9,235 |
13 Mar 2024 | 0.06265 Dividend | |||||
12 Mar 2024 | 21.34 | 21.34 | 21.13 | 21.15 | 20.96 | 4,169 |
11 Mar 2024 | 21.54 | 21.56 | 21.47 | 21.47 | 21.28 | 2,030 |
08 Mar 2024 | 21.44 | 21.59 | 21.44 | 21.48 | 21.29 | 2,189 |
07 Mar 2024 | 21.09 | 21.18 | 21.05 | 21.18 | 20.99 | 2,633 |
06 Mar 2024 | 20.95 | 21.08 | 20.82 | 20.99 | 20.81 | 229,034 |
05 Mar 2024 | 20.85 | 20.85 | 20.79 | 20.79 | 20.61 | 4,499 |
04 Mar 2024 | 20.38 | 20.64 | 20.38 | 20.64 | 20.46 | 822 |
01 Mar 2024 | 19.90 | 20.28 | 19.90 | 20.28 | 20.10 | 329 |
29 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.68 | 106 |
28 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | 115 |
27 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | 56 |
26 Feb 2024 | 19.67 | 19.77 | 19.67 | 19.77 | 19.60 | 119 |
23 Feb 2024 | 19.69 | 19.81 | 19.69 | 19.81 | 19.64 | 149 |
22 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.50 | 53 |
21 Feb 2024 | 20.35 | 20.35 | 19.69 | 19.69 | 19.52 | 972 |
20 Feb 2024 | 19.69 | 19.69 | 19.68 | 19.68 | 19.51 | 278 |
16 Feb 2024 | 19.50 | 19.56 | 19.50 | 19.56 | 19.39 | 562 |
15 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.31 | 15 |
14 Feb 2024 | 19.28 | 19.29 | 19.27 | 19.29 | 19.12 | 442 |
13 Feb 2024 | 19.44 | 19.45 | 19.38 | 19.38 | 19.21 | 3,292 |
13 Feb 2024 | 0.057984 Dividend | |||||
12 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.61 | 40 |
09 Feb 2024 | 19.88 | 19.89 | 19.85 | 19.89 | 19.66 | 512 |
08 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.80 | 32 |
07 Feb 2024 | 20.11 | 20.14 | 20.06 | 20.14 | 19.90 | 1,426 |
06 Feb 2024 | 20.07 | 20.16 | 20.07 | 20.16 | 19.92 | 2,708 |
05 Feb 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 19.76 | 5,271 |
02 Feb 2024 | 20.20 | 20.31 | 20.20 | 20.31 | 20.08 | 661 |
01 Feb 2024 | 20.55 | 20.64 | 20.54 | 20.58 | 20.34 | 897 |
31 Jan 2024 | 20.34 | 20.34 | 20.23 | 20.23 | 19.99 | 483 |
30 Jan 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 20.01 | 826 |
29 Jan 2024 | 20.11 | 20.15 | 20.09 | 20.15 | 19.92 | 1,012 |
26 Jan 2024 | 19.93 | 20.00 | 19.93 | 20.00 | 19.76 | 256 |
25 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.74 | 114 |
24 Jan 2024 | 19.88 | 19.93 | 19.84 | 19.88 | 19.64 | 5,285 |
23 Jan 2024 | 20.03 | 20.07 | 19.95 | 20.07 | 19.83 | 7,252 |
22 Jan 2024 | 20.08 | 20.08 | 20.03 | 20.03 | 19.79 | 417 |
19 Jan 2024 | 20.19 | 20.19 | 20.07 | 20.07 | 19.83 | 1,851 |
18 Jan 2024 | 19.89 | 19.99 | 19.89 | 19.98 | 19.75 | 2,703 |
17 Jan 2024 | 19.92 | 19.97 | 19.89 | 19.93 | 19.70 | 476 |
16 Jan 2024 | 20.52 | 20.52 | 20.25 | 20.25 | 20.01 | 152 |
12 Jan 2024 | 20.63 | 20.63 | 20.50 | 20.50 | 20.26 | 309 |
12 Jan 2024 | 0.058946 Dividend | |||||
11 Jan 2024 | 20.37 | 20.38 | 20.29 | 20.29 | 20.00 | 233 |
10 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.90 | 351 |
09 Jan 2024 | 20.02 | 20.26 | 20.02 | 20.26 | 19.96 | 1,293 |
08 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.92 | 118 |
05 Jan 2024 | 20.59 | 20.59 | 20.29 | 20.34 | 20.05 | 2,422 |
04 Jan 2024 | 20.37 | 20.45 | 20.34 | 20.42 | 20.12 | 1,759 |
03 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.17 | 63 |
02 Jan 2024 | 20.71 | 20.72 | 20.71 | 20.71 | 20.41 | 384 |
29 Dec 2023 | 20.87 | 20.87 | 20.85 | 20.85 | 20.54 | 252 |
28 Dec 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.65 | 13 |
27 Dec 2023 | 21.00 | 21.09 | 21.00 | 21.01 | 20.71 | 2,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |