Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.36 | 21.47 | 21.31 | 21.42 | 21.42 | 68,341 |
02 May 2024 | 21.07 | 21.29 | 21.07 | 21.19 | 21.19 | 42,820 |
01 May 2024 | 21.14 | 21.18 | 21.02 | 21.10 | 21.10 | 71,853 |
01 May 2024 | 0.296875 Dividend | |||||
30 Apr 2024 | 21.67 | 21.78 | 21.25 | 21.31 | 21.01 | 164,155 |
29 Apr 2024 | 21.62 | 21.85 | 21.54 | 21.74 | 21.44 | 53,090 |
26 Apr 2024 | 21.73 | 21.89 | 21.56 | 21.56 | 21.26 | 28,808 |
25 Apr 2024 | 21.67 | 21.69 | 21.50 | 21.60 | 21.30 | 24,846 |
24 Apr 2024 | 21.75 | 21.93 | 21.63 | 21.88 | 21.58 | 25,104 |
23 Apr 2024 | 21.38 | 21.86 | 21.28 | 21.86 | 21.56 | 71,743 |
22 Apr 2024 | 21.23 | 21.50 | 21.18 | 21.46 | 21.16 | 30,368 |
19 Apr 2024 | 21.05 | 21.33 | 21.02 | 21.21 | 20.91 | 73,612 |
18 Apr 2024 | 21.26 | 21.31 | 21.01 | 21.08 | 20.79 | 68,052 |
17 Apr 2024 | 21.30 | 21.43 | 21.19 | 21.30 | 21.00 | 26,383 |
16 Apr 2024 | 21.09 | 21.38 | 21.01 | 21.15 | 20.85 | 42,077 |
15 Apr 2024 | 21.65 | 21.73 | 21.07 | 21.19 | 20.89 | 74,638 |
12 Apr 2024 | 22.01 | 22.10 | 21.72 | 21.72 | 21.42 | 46,648 |
11 Apr 2024 | 22.14 | 22.15 | 21.90 | 21.90 | 21.59 | 49,913 |
10 Apr 2024 | 22.41 | 22.44 | 21.97 | 22.14 | 21.83 | 59,980 |
09 Apr 2024 | 22.61 | 22.65 | 22.53 | 22.58 | 22.27 | 26,871 |
08 Apr 2024 | 22.57 | 22.61 | 22.48 | 22.54 | 22.23 | 41,254 |
05 Apr 2024 | 22.55 | 22.67 | 22.51 | 22.62 | 22.30 | 28,611 |
04 Apr 2024 | 22.43 | 22.70 | 22.43 | 22.63 | 22.31 | 90,314 |
03 Apr 2024 | 22.19 | 22.45 | 22.16 | 22.37 | 22.06 | 55,634 |
02 Apr 2024 | 22.29 | 22.39 | 22.16 | 22.29 | 21.98 | 49,714 |
01 Apr 2024 | 22.55 | 22.57 | 22.14 | 22.45 | 22.14 | 125,437 |
28 Mar 2024 | 22.91 | 23.00 | 22.39 | 22.46 | 22.15 | 216,099 |
27 Mar 2024 | 22.60 | 23.00 | 22.60 | 22.93 | 22.61 | 56,200 |
26 Mar 2024 | 22.59 | 22.71 | 22.53 | 22.61 | 22.30 | 40,701 |
25 Mar 2024 | 22.71 | 22.72 | 22.61 | 22.61 | 22.30 | 37,321 |
22 Mar 2024 | 22.83 | 22.89 | 22.66 | 22.79 | 22.47 | 51,003 |
21 Mar 2024 | 22.66 | 22.80 | 22.64 | 22.69 | 22.37 | 76,389 |
20 Mar 2024 | 22.44 | 22.58 | 22.42 | 22.55 | 22.24 | 40,671 |
19 Mar 2024 | 22.31 | 22.52 | 22.26 | 22.50 | 22.19 | 63,205 |
18 Mar 2024 | 22.25 | 22.38 | 22.21 | 22.27 | 21.96 | 47,327 |
15 Mar 2024 | 22.23 | 22.38 | 22.23 | 22.27 | 21.96 | 36,823 |
14 Mar 2024 | 22.50 | 22.50 | 22.23 | 22.31 | 22.00 | 49,150 |
13 Mar 2024 | 22.59 | 22.67 | 22.47 | 22.47 | 22.16 | 54,550 |
12 Mar 2024 | 22.56 | 22.62 | 22.47 | 22.54 | 22.23 | 29,007 |
11 Mar 2024 | 22.61 | 22.69 | 22.52 | 22.52 | 22.21 | 47,244 |
08 Mar 2024 | 22.56 | 22.71 | 22.56 | 22.65 | 22.33 | 28,966 |
07 Mar 2024 | 22.57 | 22.63 | 22.51 | 22.54 | 22.23 | 52,598 |
06 Mar 2024 | 22.43 | 22.52 | 22.37 | 22.49 | 22.18 | 166,300 |
05 Mar 2024 | 22.49 | 22.50 | 22.34 | 22.46 | 22.15 | 65,038 |
04 Mar 2024 | 22.62 | 22.68 | 22.40 | 22.43 | 22.12 | 80,676 |
01 Mar 2024 | 22.65 | 22.73 | 22.51 | 22.62 | 22.30 | 97,915 |
29 Feb 2024 | 22.45 | 22.66 | 22.34 | 22.65 | 22.33 | 118,731 |
28 Feb 2024 | 22.39 | 22.56 | 22.39 | 22.39 | 22.08 | 49,538 |
27 Feb 2024 | 22.54 | 22.65 | 22.42 | 22.43 | 22.12 | 42,490 |
26 Feb 2024 | 22.51 | 22.60 | 22.48 | 22.60 | 22.29 | 33,511 |
23 Feb 2024 | 22.52 | 22.56 | 22.44 | 22.53 | 22.22 | 120,238 |
22 Feb 2024 | 22.45 | 22.50 | 22.40 | 22.43 | 22.12 | 63,861 |
21 Feb 2024 | 22.51 | 22.60 | 22.39 | 22.42 | 22.11 | 90,433 |
20 Feb 2024 | 22.51 | 22.62 | 22.50 | 22.51 | 22.20 | 29,356 |
16 Feb 2024 | 22.44 | 22.56 | 22.41 | 22.49 | 22.18 | 35,647 |
15 Feb 2024 | 22.47 | 22.61 | 22.41 | 22.49 | 22.18 | 26,844 |
14 Feb 2024 | 22.50 | 22.53 | 22.32 | 22.37 | 22.06 | 61,916 |
13 Feb 2024 | 22.60 | 22.62 | 22.38 | 22.48 | 22.17 | 57,307 |
12 Feb 2024 | 22.76 | 22.90 | 22.70 | 22.86 | 22.54 | 47,051 |
09 Feb 2024 | 22.63 | 22.82 | 22.61 | 22.80 | 22.48 | 63,094 |
08 Feb 2024 | 22.50 | 22.64 | 22.48 | 22.63 | 22.31 | 40,211 |
07 Feb 2024 | 22.52 | 22.64 | 22.39 | 22.55 | 22.24 | 44,040 |
06 Feb 2024 | 22.35 | 22.52 | 22.26 | 22.45 | 22.14 | 77,389 |
05 Feb 2024 | 22.44 | 22.46 | 22.25 | 22.35 | 22.04 | 72,971 |
02 Feb 2024 | 22.38 | 22.52 | 22.36 | 22.52 | 22.21 | 57,463 |
01 Feb 2024 | 22.29 | 22.47 | 22.16 | 22.46 | 22.15 | 64,871 |
31 Jan 2024 | 22.33 | 22.42 | 22.29 | 22.29 | 21.98 | 55,067 |
30 Jan 2024 | 22.39 | 22.39 | 22.19 | 22.38 | 22.07 | 28,618 |
30 Jan 2024 | 0.296875 Dividend | |||||
29 Jan 2024 | 22.50 | 22.57 | 22.45 | 22.54 | 21.93 | 55,265 |
26 Jan 2024 | 22.46 | 22.46 | 22.33 | 22.45 | 21.84 | 32,073 |
25 Jan 2024 | 22.23 | 22.44 | 22.15 | 22.42 | 21.82 | 44,666 |
24 Jan 2024 | 22.23 | 22.24 | 22.12 | 22.15 | 21.55 | 46,603 |
23 Jan 2024 | 22.19 | 22.23 | 22.11 | 22.13 | 21.53 | 50,220 |
22 Jan 2024 | 22.12 | 22.22 | 22.10 | 22.22 | 21.62 | 70,064 |
19 Jan 2024 | 21.83 | 22.11 | 21.70 | 22.08 | 21.49 | 151,361 |
18 Jan 2024 | 21.78 | 21.83 | 21.62 | 21.79 | 21.20 | 180,441 |
17 Jan 2024 | 21.59 | 21.73 | 21.59 | 21.71 | 21.13 | 109,064 |
16 Jan 2024 | 21.76 | 21.78 | 21.56 | 21.71 | 21.13 | 61,668 |
12 Jan 2024 | 21.79 | 21.85 | 21.72 | 21.78 | 21.19 | 50,466 |
11 Jan 2024 | 21.67 | 21.78 | 21.59 | 21.68 | 21.10 | 45,715 |
10 Jan 2024 | 21.69 | 21.75 | 21.58 | 21.65 | 21.07 | 55,693 |
09 Jan 2024 | 21.56 | 21.66 | 21.46 | 21.65 | 21.07 | 49,146 |
08 Jan 2024 | 21.49 | 21.62 | 21.41 | 21.58 | 21.00 | 56,007 |
05 Jan 2024 | 21.38 | 21.49 | 21.31 | 21.46 | 20.88 | 50,292 |
04 Jan 2024 | 21.28 | 21.46 | 21.25 | 21.40 | 20.82 | 33,516 |
03 Jan 2024 | 21.30 | 21.42 | 21.13 | 21.32 | 20.75 | 95,849 |
02 Jan 2024 | 21.32 | 21.40 | 21.31 | 21.39 | 20.81 | 52,578 |
29 Dec 2023 | 21.38 | 21.45 | 21.26 | 21.40 | 20.82 | 109,492 |
28 Dec 2023 | 21.41 | 21.55 | 21.26 | 21.29 | 20.72 | 87,005 |
27 Dec 2023 | 21.39 | 21.52 | 21.35 | 21.49 | 20.91 | 62,499 |
26 Dec 2023 | 21.36 | 21.45 | 21.34 | 21.38 | 20.80 | 61,877 |
22 Dec 2023 | 21.34 | 21.44 | 21.29 | 21.38 | 20.80 | 61,800 |
21 Dec 2023 | 21.35 | 21.44 | 21.17 | 21.28 | 20.71 | 134,045 |
20 Dec 2023 | 21.31 | 21.53 | 21.31 | 21.32 | 20.75 | 53,783 |
19 Dec 2023 | 21.23 | 21.44 | 21.18 | 21.31 | 20.74 | 83,700 |
18 Dec 2023 | 21.23 | 21.33 | 21.09 | 21.19 | 20.62 | 74,382 |
15 Dec 2023 | 21.44 | 21.59 | 21.34 | 21.35 | 20.78 | 99,108 |
14 Dec 2023 | 21.31 | 21.51 | 21.21 | 21.45 | 20.87 | 81,634 |
13 Dec 2023 | 20.86 | 21.30 | 20.80 | 21.13 | 20.56 | 102,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |