Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.18 | 20.62 | 20.18 | 20.42 | 20.42 | 1,919 |
02 May 2024 | 20.20 | 20.23 | 20.00 | 20.19 | 20.19 | 3,415 |
01 May 2024 | 20.40 | 20.40 | 19.75 | 20.19 | 20.19 | 5,754 |
30 Apr 2024 | 19.70 | 20.19 | 19.45 | 20.01 | 20.01 | 8,624 |
29 Apr 2024 | 19.65 | 20.14 | 19.59 | 20.03 | 20.03 | 11,192 |
26 Apr 2024 | 19.51 | 20.17 | 19.51 | 19.56 | 19.56 | 5,585 |
25 Apr 2024 | 19.75 | 19.75 | 19.53 | 19.53 | 19.53 | 1,830 |
24 Apr 2024 | 20.12 | 20.12 | 19.43 | 19.77 | 19.77 | 4,683 |
23 Apr 2024 | 19.41 | 19.99 | 19.41 | 19.99 | 19.99 | 4,218 |
22 Apr 2024 | 19.10 | 19.68 | 18.83 | 19.39 | 19.39 | 8,906 |
19 Apr 2024 | 19.00 | 19.07 | 18.53 | 19.04 | 19.04 | 7,910 |
18 Apr 2024 | 19.10 | 19.18 | 18.76 | 18.82 | 18.82 | 21,960 |
17 Apr 2024 | 19.26 | 19.37 | 19.17 | 19.25 | 19.25 | 3,828 |
16 Apr 2024 | 19.25 | 19.30 | 19.19 | 19.23 | 19.23 | 4,897 |
15 Apr 2024 | 20.47 | 20.47 | 19.19 | 19.19 | 19.19 | 11,708 |
12 Apr 2024 | 19.73 | 20.37 | 19.73 | 19.83 | 19.83 | 3,818 |
11 Apr 2024 | 20.24 | 20.24 | 19.82 | 19.82 | 19.82 | 7,095 |
10 Apr 2024 | 20.07 | 20.18 | 19.59 | 20.18 | 20.18 | 25,873 |
09 Apr 2024 | 20.54 | 20.74 | 20.17 | 20.24 | 20.24 | 17,135 |
08 Apr 2024 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | 13,403 |
05 Apr 2024 | 20.66 | 20.89 | 20.66 | 20.70 | 20.70 | 4,155 |
04 Apr 2024 | 20.82 | 20.97 | 20.55 | 20.97 | 20.97 | 6,495 |
04 Apr 2024 | 0.453125 Dividend | |||||
03 Apr 2024 | 21.09 | 21.17 | 20.95 | 21.17 | 20.72 | 15,701 |
02 Apr 2024 | 21.28 | 21.28 | 20.95 | 21.10 | 20.65 | 16,153 |
01 Apr 2024 | 20.51 | 21.30 | 20.30 | 21.28 | 20.82 | 29,594 |
28 Mar 2024 | 21.21 | 21.35 | 20.16 | 20.27 | 19.84 | 32,846 |
27 Mar 2024 | 21.60 | 21.60 | 21.31 | 21.31 | 20.85 | 7,734 |
26 Mar 2024 | 20.75 | 21.58 | 20.75 | 21.52 | 21.06 | 21,563 |
25 Mar 2024 | 21.68 | 21.68 | 21.43 | 21.55 | 21.09 | 9,979 |
22 Mar 2024 | 21.89 | 21.91 | 21.82 | 21.85 | 21.38 | 4,220 |
21 Mar 2024 | 21.74 | 21.90 | 21.60 | 21.60 | 21.14 | 6,779 |
20 Mar 2024 | 21.89 | 21.95 | 21.56 | 21.56 | 21.10 | 6,237 |
19 Mar 2024 | 21.28 | 21.87 | 21.18 | 21.86 | 21.39 | 7,439 |
18 Mar 2024 | 21.35 | 21.61 | 21.35 | 21.54 | 21.08 | 1,090 |
15 Mar 2024 | 21.80 | 21.80 | 21.47 | 21.47 | 21.01 | 8,812 |
14 Mar 2024 | 21.85 | 21.85 | 21.27 | 21.72 | 21.25 | 14,429 |
13 Mar 2024 | 21.78 | 21.97 | 21.61 | 21.61 | 21.15 | 13,074 |
12 Mar 2024 | 21.69 | 21.80 | 21.66 | 21.78 | 21.31 | 3,956 |
11 Mar 2024 | 21.70 | 21.75 | 21.27 | 21.70 | 21.24 | 11,190 |
08 Mar 2024 | 21.62 | 21.68 | 21.61 | 21.68 | 21.22 | 4,933 |
07 Mar 2024 | 21.58 | 21.62 | 21.38 | 21.44 | 20.98 | 2,741 |
06 Mar 2024 | 21.50 | 21.77 | 21.50 | 21.56 | 21.10 | 12,723 |
05 Mar 2024 | 21.45 | 21.55 | 21.25 | 21.33 | 20.87 | 7,243 |
04 Mar 2024 | 21.14 | 21.52 | 21.14 | 21.44 | 20.98 | 5,933 |
01 Mar 2024 | 21.04 | 21.27 | 20.84 | 21.06 | 20.61 | 9,336 |
29 Feb 2024 | 21.65 | 21.65 | 21.01 | 21.01 | 20.56 | 21,409 |
28 Feb 2024 | 21.40 | 21.72 | 21.11 | 21.65 | 21.19 | 5,516 |
27 Feb 2024 | 21.30 | 21.41 | 21.22 | 21.41 | 20.95 | 5,292 |
26 Feb 2024 | 21.12 | 21.40 | 20.95 | 21.18 | 20.73 | 6,309 |
23 Feb 2024 | 20.78 | 21.30 | 20.78 | 21.14 | 20.69 | 8,132 |
22 Feb 2024 | 20.82 | 20.94 | 20.82 | 20.83 | 20.38 | 3,097 |
21 Feb 2024 | 21.34 | 21.37 | 20.82 | 20.82 | 20.37 | 8,615 |
20 Feb 2024 | 21.15 | 21.39 | 21.15 | 21.28 | 20.82 | 5,501 |
16 Feb 2024 | 21.25 | 21.47 | 21.00 | 21.37 | 20.91 | 6,200 |
15 Feb 2024 | 20.84 | 21.25 | 20.84 | 21.25 | 20.80 | 3,879 |
14 Feb 2024 | 21.14 | 21.42 | 21.04 | 21.04 | 20.59 | 5,124 |
13 Feb 2024 | 20.83 | 21.02 | 20.82 | 21.02 | 20.57 | 7,960 |
12 Feb 2024 | 21.14 | 21.14 | 20.96 | 21.14 | 20.69 | 8,938 |
09 Feb 2024 | 21.11 | 21.19 | 20.91 | 21.11 | 20.66 | 8,945 |
08 Feb 2024 | 21.11 | 21.11 | 20.90 | 20.99 | 20.54 | 7,936 |
07 Feb 2024 | 21.00 | 21.09 | 20.86 | 20.87 | 20.43 | 5,116 |
06 Feb 2024 | 21.05 | 21.07 | 21.05 | 21.05 | 20.60 | 3,622 |
05 Feb 2024 | 21.41 | 21.47 | 20.88 | 21.11 | 20.66 | 5,080 |
02 Feb 2024 | 21.80 | 21.80 | 21.23 | 21.40 | 20.94 | 11,714 |
01 Feb 2024 | 20.81 | 22.08 | 20.81 | 21.94 | 21.47 | 16,290 |
31 Jan 2024 | 20.90 | 21.07 | 20.82 | 20.82 | 20.37 | 9,476 |
30 Jan 2024 | 21.00 | 21.09 | 20.83 | 20.90 | 20.45 | 7,484 |
29 Jan 2024 | 20.87 | 21.13 | 20.85 | 21.00 | 20.55 | 5,094 |
26 Jan 2024 | 20.93 | 20.95 | 20.82 | 20.83 | 20.38 | 12,718 |
25 Jan 2024 | 20.95 | 20.95 | 20.84 | 20.85 | 20.40 | 12,571 |
24 Jan 2024 | 20.90 | 20.95 | 20.82 | 20.90 | 20.45 | 17,355 |
23 Jan 2024 | 20.91 | 21.09 | 20.88 | 20.89 | 20.44 | 7,669 |
22 Jan 2024 | 20.92 | 21.00 | 20.81 | 20.87 | 20.42 | 31,344 |
19 Jan 2024 | 20.31 | 20.69 | 20.31 | 20.67 | 20.23 | 11,018 |
18 Jan 2024 | 20.57 | 20.61 | 20.27 | 20.48 | 20.04 | 11,040 |
17 Jan 2024 | 20.75 | 20.80 | 20.57 | 20.79 | 20.34 | 11,576 |
16 Jan 2024 | 20.77 | 20.89 | 20.65 | 20.75 | 20.31 | 9,201 |
12 Jan 2024 | 20.70 | 20.97 | 20.70 | 20.83 | 20.38 | 4,702 |
11 Jan 2024 | 20.78 | 20.85 | 20.50 | 20.76 | 20.32 | 9,404 |
10 Jan 2024 | 21.12 | 21.13 | 20.58 | 20.67 | 20.23 | 16,315 |
09 Jan 2024 | 20.98 | 21.00 | 20.82 | 20.99 | 20.54 | 10,739 |
08 Jan 2024 | 21.02 | 21.29 | 20.95 | 21.09 | 20.64 | 16,666 |
05 Jan 2024 | 21.07 | 21.22 | 20.82 | 21.03 | 20.58 | 14,696 |
04 Jan 2024 | 21.25 | 21.25 | 20.60 | 21.07 | 20.62 | 25,163 |
04 Jan 2024 | 0.453125 Dividend | |||||
03 Jan 2024 | 21.71 | 21.90 | 21.51 | 21.70 | 20.79 | 12,286 |
02 Jan 2024 | 21.89 | 22.20 | 21.63 | 21.99 | 21.07 | 11,051 |
29 Dec 2023 | 21.04 | 22.40 | 21.04 | 21.99 | 21.07 | 20,468 |
28 Dec 2023 | 20.75 | 21.75 | 20.50 | 21.38 | 20.49 | 31,551 |
27 Dec 2023 | 20.63 | 20.63 | 20.42 | 20.45 | 19.59 | 7,063 |
26 Dec 2023 | 20.52 | 20.57 | 20.35 | 20.53 | 19.67 | 28,397 |
22 Dec 2023 | 20.16 | 20.51 | 20.16 | 20.35 | 19.50 | 7,092 |
21 Dec 2023 | 20.08 | 20.30 | 20.00 | 20.03 | 19.19 | 10,665 |
20 Dec 2023 | 19.91 | 20.49 | 19.91 | 20.08 | 19.24 | 5,840 |
19 Dec 2023 | 20.00 | 20.03 | 19.85 | 19.98 | 19.14 | 47,390 |
18 Dec 2023 | 20.59 | 20.60 | 20.10 | 20.15 | 19.31 | 29,252 |
15 Dec 2023 | 20.17 | 20.75 | 20.17 | 20.50 | 19.64 | 7,951 |
14 Dec 2023 | 19.83 | 20.75 | 19.83 | 20.65 | 19.79 | 43,029 |
13 Dec 2023 | 19.25 | 19.89 | 19.20 | 19.88 | 19.04 | 14,740 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |