Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.95 | 22.00 | 21.77 | 21.94 | 21.94 | 8,478 |
02 May 2024 | 21.91 | 21.91 | 21.67 | 21.85 | 21.85 | 10,611 |
01 May 2024 | 21.74 | 21.84 | 21.41 | 21.83 | 21.83 | 11,778 |
30 Apr 2024 | 21.88 | 21.90 | 21.59 | 21.67 | 21.67 | 10,353 |
29 Apr 2024 | 21.87 | 21.93 | 21.83 | 21.93 | 21.93 | 2,783 |
26 Apr 2024 | 21.90 | 21.94 | 21.78 | 21.82 | 21.82 | 12,638 |
25 Apr 2024 | 21.55 | 21.85 | 21.45 | 21.80 | 21.80 | 11,519 |
24 Apr 2024 | 21.94 | 22.06 | 21.82 | 22.02 | 22.02 | 6,906 |
23 Apr 2024 | 21.78 | 22.04 | 21.76 | 21.97 | 21.97 | 20,322 |
22 Apr 2024 | 21.43 | 21.78 | 21.43 | 21.78 | 21.78 | 5,290 |
19 Apr 2024 | 21.27 | 21.45 | 21.12 | 21.45 | 21.45 | 19,075 |
18 Apr 2024 | 21.19 | 21.27 | 21.07 | 21.12 | 21.12 | 24,386 |
17 Apr 2024 | 21.05 | 21.32 | 21.03 | 21.24 | 21.24 | 38,558 |
16 Apr 2024 | 20.85 | 21.01 | 20.79 | 20.91 | 20.91 | 45,492 |
15 Apr 2024 | 21.79 | 21.79 | 20.99 | 21.10 | 21.10 | 14,509 |
12 Apr 2024 | 21.76 | 21.77 | 21.60 | 21.77 | 21.77 | 4,413 |
11 Apr 2024 | 22.06 | 22.06 | 21.58 | 21.91 | 21.91 | 9,002 |
10 Apr 2024 | 22.20 | 22.20 | 21.85 | 21.99 | 21.99 | 14,573 |
09 Apr 2024 | 22.51 | 22.51 | 22.28 | 22.35 | 22.35 | 5,702 |
08 Apr 2024 | 22.49 | 22.50 | 22.25 | 22.44 | 22.44 | 7,160 |
05 Apr 2024 | 22.68 | 22.68 | 22.40 | 22.45 | 22.45 | 5,528 |
04 Apr 2024 | 22.51 | 22.63 | 22.40 | 22.63 | 22.63 | 27,419 |
03 Apr 2024 | 22.61 | 22.64 | 22.40 | 22.40 | 22.40 | 35,312 |
02 Apr 2024 | 22.65 | 22.94 | 22.61 | 22.67 | 22.67 | 7,959 |
01 Apr 2024 | 23.19 | 23.19 | 22.75 | 22.78 | 22.78 | 25,343 |
28 Mar 2024 | 23.26 | 23.34 | 22.88 | 22.88 | 22.88 | 25,604 |
28 Mar 2024 | 0.32031 Dividend | |||||
27 Mar 2024 | 23.49 | 23.49 | 23.34 | 23.34 | 23.02 | 5,333 |
26 Mar 2024 | 23.74 | 23.74 | 23.25 | 23.31 | 22.99 | 17,846 |
25 Mar 2024 | 23.81 | 23.81 | 23.46 | 23.54 | 23.22 | 4,220 |
22 Mar 2024 | 23.84 | 23.84 | 23.65 | 23.78 | 23.45 | 9,450 |
21 Mar 2024 | 23.79 | 23.93 | 23.68 | 23.68 | 23.36 | 10,931 |
20 Mar 2024 | 23.80 | 23.80 | 23.71 | 23.71 | 23.38 | 4,978 |
19 Mar 2024 | 23.81 | 23.82 | 23.55 | 23.63 | 23.31 | 30,326 |
18 Mar 2024 | 23.78 | 23.83 | 23.70 | 23.74 | 23.41 | 3,140 |
15 Mar 2024 | 23.85 | 23.85 | 23.61 | 23.66 | 23.34 | 3,689 |
14 Mar 2024 | 23.89 | 23.89 | 23.69 | 23.85 | 23.52 | 9,451 |
13 Mar 2024 | 23.74 | 23.89 | 23.74 | 23.89 | 23.56 | 6,678 |
12 Mar 2024 | 23.92 | 23.92 | 23.70 | 23.83 | 23.50 | 7,363 |
11 Mar 2024 | 23.89 | 23.92 | 23.76 | 23.92 | 23.59 | 5,384 |
08 Mar 2024 | 23.71 | 23.94 | 23.71 | 23.89 | 23.56 | 5,028 |
07 Mar 2024 | 23.73 | 23.78 | 23.54 | 23.70 | 23.38 | 4,336 |
06 Mar 2024 | 23.53 | 23.65 | 23.46 | 23.64 | 23.32 | 4,960 |
05 Mar 2024 | 23.39 | 23.42 | 23.28 | 23.41 | 23.09 | 2,720 |
04 Mar 2024 | 23.27 | 23.35 | 23.13 | 23.30 | 22.98 | 7,155 |
01 Mar 2024 | 23.33 | 23.34 | 23.15 | 23.25 | 22.93 | 6,445 |
29 Feb 2024 | 23.42 | 23.49 | 23.23 | 23.23 | 22.91 | 40,025 |
28 Feb 2024 | 23.50 | 23.50 | 23.36 | 23.39 | 23.07 | 3,068 |
27 Feb 2024 | 23.54 | 23.54 | 23.37 | 23.37 | 23.05 | 8,146 |
26 Feb 2024 | 23.63 | 23.63 | 23.39 | 23.54 | 23.21 | 2,285 |
23 Feb 2024 | 23.29 | 23.64 | 23.29 | 23.60 | 23.28 | 12,151 |
22 Feb 2024 | 23.35 | 23.35 | 23.13 | 23.21 | 22.89 | 5,516 |
21 Feb 2024 | 23.15 | 23.32 | 23.15 | 23.18 | 22.86 | 3,239 |
20 Feb 2024 | 23.29 | 23.29 | 23.12 | 23.23 | 22.91 | 9,612 |
16 Feb 2024 | 23.35 | 23.36 | 23.20 | 23.22 | 22.90 | 6,812 |
15 Feb 2024 | 23.22 | 23.35 | 23.13 | 23.35 | 23.03 | 2,580 |
14 Feb 2024 | 23.15 | 23.31 | 23.12 | 23.12 | 22.80 | 6,439 |
13 Feb 2024 | 23.37 | 23.37 | 23.10 | 23.10 | 22.78 | 4,417 |
12 Feb 2024 | 23.48 | 23.60 | 23.40 | 23.50 | 23.18 | 27,919 |
09 Feb 2024 | 23.27 | 23.36 | 23.20 | 23.36 | 23.04 | 12,817 |
08 Feb 2024 | 23.37 | 23.42 | 23.18 | 23.26 | 22.94 | 10,613 |
07 Feb 2024 | 23.42 | 23.43 | 23.17 | 23.28 | 22.96 | 17,234 |
06 Feb 2024 | 23.27 | 23.32 | 23.15 | 23.30 | 22.98 | 6,267 |
05 Feb 2024 | 23.42 | 23.53 | 23.10 | 23.25 | 22.93 | 6,141 |
02 Feb 2024 | 23.56 | 23.60 | 23.30 | 23.47 | 23.14 | 5,750 |
01 Feb 2024 | 23.28 | 23.63 | 23.27 | 23.60 | 23.28 | 13,181 |
31 Jan 2024 | 23.60 | 23.60 | 23.25 | 23.25 | 22.93 | 8,961 |
30 Jan 2024 | 23.50 | 23.59 | 23.20 | 23.51 | 23.19 | 10,360 |
29 Jan 2024 | 23.22 | 23.46 | 23.22 | 23.46 | 23.14 | 10,071 |
26 Jan 2024 | 23.35 | 23.35 | 23.11 | 23.22 | 22.90 | 20,949 |
25 Jan 2024 | 23.29 | 23.42 | 23.10 | 23.35 | 23.03 | 11,174 |
24 Jan 2024 | 23.14 | 23.35 | 23.02 | 23.09 | 22.77 | 4,948 |
23 Jan 2024 | 23.26 | 23.26 | 23.05 | 23.10 | 22.78 | 7,015 |
22 Jan 2024 | 23.30 | 23.30 | 23.07 | 23.14 | 22.82 | 16,981 |
19 Jan 2024 | 22.87 | 23.05 | 22.84 | 23.05 | 22.73 | 13,808 |
18 Jan 2024 | 23.09 | 23.09 | 22.88 | 22.88 | 22.57 | 7,494 |
17 Jan 2024 | 23.08 | 23.08 | 22.92 | 23.00 | 22.68 | 3,175 |
16 Jan 2024 | 23.38 | 23.43 | 23.08 | 23.08 | 22.77 | 5,752 |
12 Jan 2024 | 23.49 | 23.49 | 23.25 | 23.31 | 22.99 | 12,298 |
11 Jan 2024 | 23.37 | 23.41 | 23.16 | 23.36 | 23.04 | 4,546 |
10 Jan 2024 | 23.35 | 23.43 | 23.26 | 23.26 | 22.94 | 6,017 |
09 Jan 2024 | 23.27 | 23.37 | 23.22 | 23.24 | 22.92 | 7,612 |
08 Jan 2024 | 23.13 | 23.31 | 23.12 | 23.19 | 22.87 | 9,708 |
05 Jan 2024 | 23.09 | 23.24 | 23.09 | 23.10 | 22.78 | 12,012 |
04 Jan 2024 | 23.08 | 23.28 | 23.08 | 23.25 | 22.93 | 5,625 |
03 Jan 2024 | 23.40 | 23.49 | 23.00 | 23.31 | 22.99 | 10,645 |
02 Jan 2024 | 23.30 | 23.41 | 23.07 | 23.22 | 22.90 | 9,871 |
29 Dec 2023 | 23.45 | 23.57 | 23.36 | 23.40 | 23.08 | 12,291 |
29 Dec 2023 | 0.32031 Dividend | |||||
28 Dec 2023 | 23.99 | 23.99 | 23.82 | 23.86 | 23.22 | 5,796 |
27 Dec 2023 | 23.90 | 23.95 | 23.65 | 23.87 | 23.23 | 10,033 |
26 Dec 2023 | 23.63 | 23.83 | 23.63 | 23.71 | 23.07 | 7,920 |
22 Dec 2023 | 23.79 | 23.83 | 23.67 | 23.70 | 23.06 | 10,352 |
21 Dec 2023 | 23.59 | 23.73 | 23.59 | 23.67 | 23.03 | 11,226 |
20 Dec 2023 | 23.36 | 23.67 | 23.36 | 23.52 | 22.89 | 45,782 |
19 Dec 2023 | 23.36 | 23.51 | 23.36 | 23.46 | 22.83 | 24,773 |
18 Dec 2023 | 23.45 | 23.60 | 23.27 | 23.27 | 22.64 | 57,480 |
15 Dec 2023 | 23.60 | 23.77 | 23.46 | 23.49 | 22.86 | 64,347 |
14 Dec 2023 | 23.58 | 23.83 | 23.55 | 23.56 | 22.92 | 56,598 |
13 Dec 2023 | 23.12 | 23.50 | 23.09 | 23.38 | 22.75 | 38,202 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |