Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.60 | 20.70 | 20.40 | 20.40 | 20.40 | 167,566 |
02 May 2024 | 20.80 | 20.96 | 20.54 | 20.56 | 20.56 | 399,320 |
30 Apr 2024 | 20.74 | 20.98 | 20.70 | 20.82 | 20.82 | 286,216 |
29 Apr 2024 | 20.60 | 20.90 | 20.60 | 20.76 | 20.76 | 102,252 |
26 Apr 2024 | 20.54 | 20.90 | 20.54 | 20.70 | 20.70 | 147,572 |
25 Apr 2024 | 20.58 | 20.60 | 20.34 | 20.54 | 20.54 | 169,951 |
24 Apr 2024 | 20.62 | 20.76 | 20.54 | 20.58 | 20.58 | 118,666 |
23 Apr 2024 | 20.46 | 20.54 | 20.24 | 20.54 | 20.54 | 195,700 |
22 Apr 2024 | 20.06 | 20.48 | 20.06 | 20.42 | 20.42 | 156,243 |
19 Apr 2024 | 19.90 | 20.00 | 19.66 | 19.92 | 19.92 | 141,584 |
18 Apr 2024 | 19.70 | 19.99 | 19.70 | 19.97 | 19.97 | 108,977 |
17 Apr 2024 | 19.34 | 19.78 | 19.34 | 19.64 | 19.64 | 170,296 |
16 Apr 2024 | 19.18 | 19.37 | 19.18 | 19.37 | 19.37 | 170,378 |
15 Apr 2024 | 19.27 | 19.53 | 19.24 | 19.29 | 19.29 | 183,177 |
12 Apr 2024 | 19.26 | 19.50 | 19.15 | 19.25 | 19.25 | 192,959 |
11 Apr 2024 | 18.98 | 19.53 | 18.98 | 19.26 | 19.26 | 284,244 |
10 Apr 2024 | 19.09 | 19.27 | 19.00 | 19.00 | 19.00 | 228,607 |
09 Apr 2024 | 18.91 | 19.12 | 18.82 | 19.05 | 19.05 | 192,643 |
08 Apr 2024 | 19.11 | 19.20 | 18.93 | 18.97 | 18.97 | 197,832 |
05 Apr 2024 | 19.00 | 19.19 | 18.81 | 19.13 | 19.13 | 297,446 |
04 Apr 2024 | 19.03 | 19.23 | 18.94 | 19.14 | 19.14 | 212,746 |
03 Apr 2024 | 19.36 | 19.46 | 19.03 | 19.03 | 19.03 | 420,565 |
02 Apr 2024 | 19.38 | 19.54 | 19.30 | 19.40 | 19.40 | 287,061 |
28 Mar 2024 | 19.42 | 19.65 | 19.40 | 19.46 | 19.46 | 374,986 |
27 Mar 2024 | 19.60 | 19.85 | 19.42 | 19.52 | 19.52 | 285,901 |
26 Mar 2024 | 19.60 | 19.62 | 19.25 | 19.60 | 19.60 | 332,365 |
25 Mar 2024 | 20.40 | 20.50 | 19.61 | 19.61 | 19.61 | 349,152 |
22 Mar 2024 | 20.10 | 20.44 | 20.10 | 20.44 | 20.44 | 136,482 |
21 Mar 2024 | 20.46 | 20.46 | 20.18 | 20.30 | 20.30 | 205,984 |
20 Mar 2024 | 20.14 | 20.28 | 20.04 | 20.28 | 20.28 | 123,275 |
19 Mar 2024 | 20.56 | 20.68 | 20.16 | 20.16 | 20.16 | 152,652 |
18 Mar 2024 | 20.68 | 20.88 | 20.60 | 20.60 | 20.60 | 209,998 |
15 Mar 2024 | 20.52 | 20.88 | 20.52 | 20.72 | 20.72 | 398,290 |
14 Mar 2024 | 20.76 | 20.94 | 20.48 | 20.54 | 20.54 | 165,003 |
13 Mar 2024 | 20.74 | 21.00 | 20.72 | 20.74 | 20.74 | 229,778 |
12 Mar 2024 | 20.56 | 20.88 | 20.54 | 20.76 | 20.76 | 220,655 |
11 Mar 2024 | 20.54 | 20.82 | 19.92 | 20.46 | 20.46 | 253,730 |
08 Mar 2024 | 21.14 | 21.16 | 20.94 | 20.94 | 20.94 | 156,713 |
07 Mar 2024 | 21.00 | 21.16 | 20.88 | 21.14 | 21.14 | 165,742 |
06 Mar 2024 | 21.32 | 21.32 | 21.00 | 21.00 | 21.00 | 225,337 |
05 Mar 2024 | 21.00 | 21.12 | 20.92 | 21.12 | 21.12 | 161,852 |
04 Mar 2024 | 21.14 | 21.32 | 20.96 | 21.00 | 21.00 | 160,494 |
01 Mar 2024 | 21.14 | 21.34 | 21.14 | 21.18 | 21.18 | 137,500 |
29 Feb 2024 | 21.52 | 21.72 | 21.14 | 21.14 | 21.14 | 772,096 |
28 Feb 2024 | 21.88 | 21.96 | 21.50 | 21.52 | 21.52 | 148,260 |
27 Feb 2024 | 21.98 | 22.10 | 21.90 | 22.00 | 22.00 | 216,666 |
26 Feb 2024 | 22.20 | 22.38 | 22.08 | 22.14 | 22.14 | 178,210 |
23 Feb 2024 | 22.24 | 22.34 | 22.00 | 22.20 | 22.20 | 149,864 |
22 Feb 2024 | 21.92 | 22.42 | 21.64 | 22.26 | 22.26 | 230,046 |
21 Feb 2024 | 21.94 | 22.54 | 21.60 | 22.00 | 22.00 | 516,786 |
20 Feb 2024 | 23.00 | 23.16 | 22.80 | 23.16 | 23.16 | 176,060 |
19 Feb 2024 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 134,457 |
16 Feb 2024 | 22.64 | 22.70 | 22.40 | 22.56 | 22.56 | 164,212 |
15 Feb 2024 | 22.50 | 22.70 | 22.38 | 22.54 | 22.54 | 142,363 |
14 Feb 2024 | 22.32 | 22.52 | 22.32 | 22.44 | 22.44 | 108,366 |
13 Feb 2024 | 22.90 | 23.10 | 22.40 | 22.44 | 22.44 | 150,242 |
12 Feb 2024 | 23.00 | 23.10 | 22.92 | 22.92 | 22.92 | 69,008 |
09 Feb 2024 | 22.80 | 23.22 | 22.80 | 23.10 | 23.10 | 98,239 |
08 Feb 2024 | 22.40 | 23.16 | 22.40 | 23.06 | 23.06 | 169,985 |
07 Feb 2024 | 22.86 | 23.00 | 22.28 | 22.36 | 22.36 | 211,763 |
06 Feb 2024 | 22.90 | 23.02 | 22.74 | 22.98 | 22.98 | 113,289 |
05 Feb 2024 | 22.80 | 23.08 | 22.80 | 23.04 | 23.04 | 92,900 |
02 Feb 2024 | 22.76 | 23.06 | 22.76 | 22.80 | 22.80 | 119,077 |
01 Feb 2024 | 22.80 | 22.84 | 22.56 | 22.72 | 22.72 | 93,316 |
31 Jan 2024 | 23.00 | 23.08 | 22.80 | 22.86 | 22.86 | 186,367 |
30 Jan 2024 | 22.78 | 22.84 | 22.56 | 22.76 | 22.76 | 85,362 |
29 Jan 2024 | 22.66 | 22.84 | 22.52 | 22.74 | 22.74 | 108,048 |
26 Jan 2024 | 22.34 | 22.66 | 22.24 | 22.58 | 22.58 | 183,608 |
25 Jan 2024 | 22.40 | 22.50 | 22.16 | 22.26 | 22.26 | 163,582 |
24 Jan 2024 | 22.84 | 22.88 | 22.42 | 22.42 | 22.42 | 167,793 |
23 Jan 2024 | 23.00 | 23.04 | 22.74 | 22.80 | 22.80 | 101,798 |
22 Jan 2024 | 23.30 | 23.34 | 22.96 | 23.02 | 23.02 | 84,970 |
22 Jan 2024 | 0.35 Dividend | |||||
19 Jan 2024 | 23.50 | 23.70 | 23.28 | 23.50 | 23.15 | 110,737 |
18 Jan 2024 | 23.62 | 23.68 | 23.26 | 23.36 | 23.01 | 110,766 |
17 Jan 2024 | 23.78 | 23.78 | 23.44 | 23.66 | 23.31 | 95,004 |
16 Jan 2024 | 23.52 | 23.86 | 23.46 | 23.84 | 23.48 | 63,849 |
15 Jan 2024 | 23.56 | 23.66 | 23.40 | 23.54 | 23.19 | 83,889 |
12 Jan 2024 | 23.80 | 23.82 | 23.48 | 23.58 | 23.23 | 176,030 |
11 Jan 2024 | 23.38 | 24.04 | 23.28 | 23.72 | 23.37 | 182,313 |
10 Jan 2024 | 24.32 | 24.32 | 23.96 | 23.96 | 23.60 | 202,644 |
09 Jan 2024 | 24.10 | 24.60 | 24.10 | 24.40 | 24.04 | 222,067 |
08 Jan 2024 | 24.30 | 24.84 | 24.30 | 24.72 | 24.35 | 121,178 |
05 Jan 2024 | 24.48 | 24.56 | 24.34 | 24.48 | 24.12 | 108,718 |
04 Jan 2024 | 24.60 | 24.64 | 24.46 | 24.62 | 24.25 | 117,069 |
03 Jan 2024 | 24.44 | 24.68 | 24.44 | 24.56 | 24.19 | 127,105 |
02 Jan 2024 | 24.38 | 24.60 | 24.20 | 24.54 | 24.17 | 101,407 |
29 Dec 2023 | 24.40 | 24.48 | 24.34 | 24.36 | 24.00 | 100,939 |
28 Dec 2023 | 24.56 | 24.56 | 24.36 | 24.40 | 24.04 | 51,892 |
27 Dec 2023 | 24.14 | 24.50 | 24.14 | 24.46 | 24.10 | 101,393 |
22 Dec 2023 | 24.26 | 24.32 | 24.10 | 24.14 | 23.78 | 81,425 |
21 Dec 2023 | 24.40 | 24.50 | 24.24 | 24.38 | 24.02 | 137,312 |
20 Dec 2023 | 24.44 | 24.80 | 24.44 | 24.54 | 24.17 | 143,762 |
19 Dec 2023 | 25.00 | 25.00 | 24.54 | 24.62 | 24.25 | 176,341 |
18 Dec 2023 | 24.50 | 24.68 | 24.46 | 24.68 | 24.31 | 107,590 |
15 Dec 2023 | 24.54 | 24.92 | 24.54 | 24.70 | 24.33 | 428,642 |
14 Dec 2023 | 24.96 | 25.22 | 24.68 | 24.76 | 24.39 | 251,995 |
13 Dec 2023 | 25.00 | 25.00 | 24.72 | 24.80 | 24.43 | 107,483 |
12 Dec 2023 | 24.62 | 24.94 | 24.62 | 24.78 | 24.41 | 137,372 |
11 Dec 2023 | 24.54 | 24.72 | 24.50 | 24.70 | 24.33 | 154,324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |