Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.95 | 21.03 | 20.79 | 20.97 | 20.97 | 50,591 |
02 May 2024 | 20.68 | 20.82 | 20.51 | 20.73 | 20.73 | 42,965 |
01 May 2024 | 20.50 | 20.72 | 20.42 | 20.68 | 20.68 | 58,798 |
30 Apr 2024 | 20.75 | 20.76 | 20.41 | 20.42 | 20.42 | 122,364 |
29 Apr 2024 | 20.80 | 20.80 | 20.64 | 20.79 | 20.79 | 59,172 |
26 Apr 2024 | 20.96 | 21.02 | 20.68 | 20.69 | 20.69 | 181,350 |
25 Apr 2024 | 20.82 | 20.95 | 20.63 | 20.83 | 20.83 | 46,803 |
24 Apr 2024 | 20.95 | 21.12 | 20.85 | 21.03 | 21.03 | 148,036 |
23 Apr 2024 | 20.69 | 21.02 | 20.69 | 21.01 | 21.01 | 69,414 |
22 Apr 2024 | 20.49 | 20.69 | 20.44 | 20.68 | 20.68 | 82,438 |
19 Apr 2024 | 20.34 | 20.55 | 20.33 | 20.47 | 20.47 | 186,301 |
18 Apr 2024 | 20.39 | 20.40 | 20.16 | 20.31 | 20.31 | 105,711 |
17 Apr 2024 | 20.30 | 20.43 | 20.27 | 20.36 | 20.36 | 138,038 |
16 Apr 2024 | 20.05 | 20.24 | 19.89 | 20.20 | 20.20 | 71,800 |
15 Apr 2024 | 20.67 | 20.67 | 20.05 | 20.12 | 20.12 | 85,002 |
12 Apr 2024 | 20.77 | 20.79 | 20.56 | 20.67 | 20.67 | 48,072 |
11 Apr 2024 | 21.00 | 21.00 | 20.54 | 20.77 | 20.77 | 92,960 |
10 Apr 2024 | 21.20 | 21.20 | 20.69 | 20.90 | 20.90 | 87,687 |
09 Apr 2024 | 21.37 | 21.42 | 21.26 | 21.34 | 21.34 | 42,634 |
08 Apr 2024 | 21.36 | 21.36 | 21.19 | 21.34 | 21.34 | 45,779 |
05 Apr 2024 | 21.36 | 21.47 | 21.32 | 21.36 | 21.36 | 84,189 |
04 Apr 2024 | 21.29 | 21.50 | 21.29 | 21.44 | 21.44 | 105,724 |
03 Apr 2024 | 21.12 | 21.33 | 21.04 | 21.24 | 21.24 | 218,354 |
02 Apr 2024 | 21.12 | 21.26 | 21.03 | 21.20 | 21.20 | 72,938 |
01 Apr 2024 | 21.29 | 21.37 | 21.04 | 21.30 | 21.30 | 105,306 |
28 Mar 2024 | 21.40 | 21.48 | 21.24 | 21.30 | 21.30 | 248,594 |
27 Mar 2024 | 21.22 | 21.37 | 21.17 | 21.32 | 21.32 | 160,774 |
26 Mar 2024 | 21.15 | 21.25 | 21.06 | 21.18 | 21.18 | 167,655 |
25 Mar 2024 | 21.11 | 21.21 | 21.04 | 21.15 | 21.15 | 121,829 |
22 Mar 2024 | 21.19 | 21.24 | 21.07 | 21.19 | 21.19 | 187,238 |
21 Mar 2024 | 21.34 | 21.41 | 21.13 | 21.14 | 21.14 | 221,749 |
20 Mar 2024 | 21.21 | 21.26 | 21.07 | 21.26 | 21.26 | 86,282 |
19 Mar 2024 | 21.14 | 21.23 | 21.05 | 21.19 | 21.19 | 94,537 |
18 Mar 2024 | 21.14 | 21.21 | 21.01 | 21.08 | 21.08 | 89,418 |
15 Mar 2024 | 21.19 | 21.36 | 21.00 | 21.06 | 21.06 | 89,662 |
14 Mar 2024 | 21.35 | 21.35 | 21.11 | 21.22 | 21.22 | 95,991 |
13 Mar 2024 | 21.33 | 21.46 | 21.26 | 21.38 | 21.38 | 77,192 |
12 Mar 2024 | 21.41 | 21.45 | 21.13 | 21.33 | 21.33 | 137,964 |
11 Mar 2024 | 21.60 | 21.63 | 21.44 | 21.45 | 21.45 | 85,975 |
08 Mar 2024 | 21.60 | 21.71 | 21.52 | 21.55 | 21.55 | 120,598 |
07 Mar 2024 | 21.48 | 21.68 | 21.48 | 21.53 | 21.53 | 210,718 |
06 Mar 2024 | 21.55 | 21.61 | 21.40 | 21.48 | 21.48 | 644,439 |
05 Mar 2024 | 21.54 | 21.58 | 21.37 | 21.52 | 21.52 | 89,255 |
04 Mar 2024 | 21.61 | 21.71 | 21.43 | 21.48 | 21.48 | 71,319 |
01 Mar 2024 | 21.64 | 21.66 | 21.53 | 21.63 | 21.63 | 76,978 |
29 Feb 2024 | 21.62 | 21.68 | 21.51 | 21.64 | 21.64 | 171,734 |
28 Feb 2024 | 21.64 | 21.67 | 21.36 | 21.50 | 21.50 | 60,296 |
28 Feb 2024 | 0.296875 Dividend | |||||
27 Feb 2024 | 21.91 | 21.96 | 21.74 | 21.87 | 21.57 | 55,025 |
26 Feb 2024 | 21.89 | 21.95 | 21.77 | 21.93 | 21.63 | 47,081 |
23 Feb 2024 | 21.76 | 21.90 | 21.72 | 21.88 | 21.58 | 95,196 |
22 Feb 2024 | 21.70 | 21.84 | 21.64 | 21.70 | 21.41 | 45,283 |
21 Feb 2024 | 21.75 | 21.84 | 21.62 | 21.62 | 21.33 | 40,138 |
20 Feb 2024 | 21.65 | 21.77 | 21.62 | 21.74 | 21.44 | 48,838 |
16 Feb 2024 | 21.58 | 21.70 | 21.53 | 21.63 | 21.33 | 87,144 |
15 Feb 2024 | 21.65 | 21.81 | 21.58 | 21.75 | 21.45 | 46,015 |
14 Feb 2024 | 21.68 | 21.80 | 21.56 | 21.58 | 21.29 | 54,413 |
13 Feb 2024 | 21.74 | 21.83 | 21.48 | 21.60 | 21.31 | 33,557 |
12 Feb 2024 | 21.94 | 22.04 | 21.85 | 21.96 | 21.66 | 59,543 |
09 Feb 2024 | 21.80 | 21.93 | 21.78 | 21.93 | 21.63 | 72,717 |
08 Feb 2024 | 21.90 | 21.97 | 21.68 | 21.76 | 21.46 | 156,360 |
07 Feb 2024 | 21.81 | 22.02 | 21.75 | 21.91 | 21.61 | 82,332 |
06 Feb 2024 | 21.51 | 21.79 | 21.47 | 21.73 | 21.44 | 163,652 |
05 Feb 2024 | 21.63 | 21.71 | 21.44 | 21.50 | 21.21 | 119,895 |
02 Feb 2024 | 21.70 | 21.72 | 21.42 | 21.71 | 21.42 | 43,766 |
01 Feb 2024 | 21.56 | 21.83 | 21.32 | 21.83 | 21.53 | 98,058 |
31 Jan 2024 | 21.53 | 21.64 | 21.40 | 21.51 | 21.22 | 58,321 |
30 Jan 2024 | 21.61 | 21.63 | 21.42 | 21.53 | 21.24 | 52,585 |
29 Jan 2024 | 21.51 | 21.58 | 21.37 | 21.58 | 21.29 | 50,124 |
26 Jan 2024 | 21.41 | 21.50 | 21.34 | 21.44 | 21.15 | 118,979 |
25 Jan 2024 | 21.51 | 21.55 | 21.36 | 21.47 | 21.18 | 84,321 |
24 Jan 2024 | 21.50 | 21.50 | 21.33 | 21.43 | 21.14 | 61,039 |
23 Jan 2024 | 21.40 | 21.41 | 21.25 | 21.34 | 21.05 | 62,138 |
22 Jan 2024 | 21.23 | 21.43 | 21.19 | 21.41 | 21.12 | 60,811 |
19 Jan 2024 | 21.01 | 21.20 | 20.87 | 21.20 | 20.91 | 81,917 |
18 Jan 2024 | 21.02 | 21.03 | 20.84 | 20.98 | 20.70 | 103,762 |
17 Jan 2024 | 20.97 | 20.98 | 20.85 | 20.97 | 20.69 | 80,440 |
16 Jan 2024 | 21.13 | 21.22 | 21.02 | 21.03 | 20.74 | 64,612 |
12 Jan 2024 | 21.15 | 21.27 | 20.97 | 21.15 | 20.86 | 66,701 |
11 Jan 2024 | 20.90 | 21.13 | 20.87 | 21.06 | 20.77 | 70,279 |
10 Jan 2024 | 20.95 | 21.07 | 20.85 | 20.95 | 20.67 | 63,417 |
09 Jan 2024 | 20.77 | 20.99 | 20.76 | 20.87 | 20.59 | 38,979 |
08 Jan 2024 | 20.62 | 20.86 | 20.56 | 20.83 | 20.55 | 93,486 |
05 Jan 2024 | 20.65 | 20.79 | 20.55 | 20.58 | 20.30 | 56,575 |
04 Jan 2024 | 20.45 | 20.70 | 20.45 | 20.55 | 20.27 | 93,985 |
03 Jan 2024 | 20.42 | 20.64 | 20.21 | 20.49 | 20.21 | 114,823 |
02 Jan 2024 | 20.36 | 20.58 | 20.36 | 20.53 | 20.25 | 79,745 |
29 Dec 2023 | 20.86 | 20.90 | 20.24 | 20.40 | 20.12 | 304,287 |
28 Dec 2023 | 20.95 | 21.10 | 20.75 | 20.82 | 20.54 | 210,993 |
27 Dec 2023 | 20.95 | 21.16 | 20.91 | 21.00 | 20.71 | 122,620 |
26 Dec 2023 | 20.99 | 21.06 | 20.93 | 20.93 | 20.65 | 173,161 |
22 Dec 2023 | 21.18 | 21.27 | 20.93 | 20.99 | 20.71 | 115,907 |
21 Dec 2023 | 21.31 | 21.47 | 21.00 | 21.07 | 20.78 | 136,169 |
20 Dec 2023 | 21.35 | 21.54 | 21.16 | 21.24 | 20.95 | 103,979 |
19 Dec 2023 | 21.19 | 21.45 | 21.19 | 21.28 | 20.99 | 140,079 |
18 Dec 2023 | 21.29 | 21.29 | 21.08 | 21.18 | 20.89 | 131,488 |
15 Dec 2023 | 21.22 | 21.49 | 20.97 | 21.32 | 21.03 | 151,178 |
14 Dec 2023 | 20.82 | 21.15 | 20.75 | 21.10 | 20.81 | 138,626 |
13 Dec 2023 | 20.33 | 20.71 | 20.17 | 20.67 | 20.39 | 109,421 |
12 Dec 2023 | 20.23 | 20.39 | 20.10 | 20.17 | 19.90 | 120,467 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |