Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.42 | 21.54 | 20.42 | 21.50 | 21.50 | 3,565 |
02 May 2024 | 20.76 | 20.84 | 19.82 | 19.82 | 19.82 | 1,362 |
30 Apr 2024 | 20.98 | 21.02 | 20.90 | 20.96 | 20.96 | 739 |
29 Apr 2024 | 20.78 | 20.98 | 20.78 | 20.98 | 20.98 | 201 |
29 Apr 2024 | 0.55 Dividend | |||||
26 Apr 2024 | 21.10 | 21.30 | 21.10 | 21.26 | 20.71 | 555 |
25 Apr 2024 | 21.02 | 21.24 | 20.94 | 21.24 | 20.69 | 2,078 |
24 Apr 2024 | 21.12 | 21.22 | 21.12 | 21.22 | 20.67 | 431 |
23 Apr 2024 | 20.92 | 21.00 | 20.76 | 20.76 | 20.22 | 176 |
22 Apr 2024 | 21.10 | 21.12 | 20.72 | 20.72 | 20.18 | 327 |
19 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.53 | - |
18 Apr 2024 | 21.18 | 21.36 | 20.96 | 21.36 | 20.81 | 740 |
17 Apr 2024 | 21.10 | 21.30 | 21.10 | 21.30 | 20.75 | 244 |
16 Apr 2024 | 21.20 | 21.24 | 21.04 | 21.04 | 20.50 | 1,389 |
15 Apr 2024 | 21.46 | 21.98 | 21.44 | 21.52 | 20.96 | 5,483 |
12 Apr 2024 | 21.50 | 21.60 | 21.22 | 21.46 | 20.90 | 1,942 |
11 Apr 2024 | 20.92 | 21.30 | 20.92 | 21.10 | 20.55 | 616 |
10 Apr 2024 | 21.46 | 21.70 | 20.82 | 20.82 | 20.28 | 5,156 |
09 Apr 2024 | 20.66 | 21.24 | 20.66 | 21.08 | 20.53 | 1,625 |
08 Apr 2024 | 20.20 | 20.40 | 20.16 | 20.38 | 19.85 | 452 |
05 Apr 2024 | 20.66 | 20.66 | 20.10 | 20.10 | 19.58 | 1,213 |
04 Apr 2024 | 20.60 | 21.00 | 20.60 | 20.78 | 20.24 | 1,876 |
03 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.48 | 211 |
02 Apr 2024 | 20.12 | 20.26 | 20.00 | 20.18 | 19.66 | 3,834 |
28 Mar 2024 | 20.23 | 20.23 | 19.81 | 20.01 | 19.49 | 453 |
27 Mar 2024 | 20.18 | 20.19 | 19.71 | 20.15 | 19.63 | 2,177 |
26 Mar 2024 | 20.45 | 20.50 | 20.31 | 20.32 | 19.79 | 1,347 |
25 Mar 2024 | 20.98 | 21.09 | 20.98 | 21.09 | 20.54 | 704 |
22 Mar 2024 | 20.90 | 21.09 | 20.90 | 21.09 | 20.54 | 1,670 |
21 Mar 2024 | 21.14 | 21.25 | 20.80 | 20.98 | 20.44 | 4,924 |
20 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.91 | 4 |
19 Mar 2024 | 20.68 | 20.68 | 20.42 | 20.56 | 20.03 | 1,976 |
18 Mar 2024 | 21.00 | 21.00 | 20.69 | 20.72 | 20.18 | 1,828 |
15 Mar 2024 | 20.65 | 20.94 | 20.57 | 20.81 | 20.27 | 2,661 |
14 Mar 2024 | 20.52 | 20.71 | 20.52 | 20.64 | 20.11 | 541 |
13 Mar 2024 | 20.80 | 20.80 | 20.49 | 20.73 | 20.19 | 1,495 |
12 Mar 2024 | 20.67 | 20.99 | 20.67 | 20.99 | 20.45 | 2,139 |
11 Mar 2024 | 20.37 | 20.80 | 20.35 | 20.56 | 20.03 | 1,267 |
08 Mar 2024 | 20.54 | 20.55 | 20.32 | 20.52 | 19.99 | 340 |
07 Mar 2024 | 19.86 | 20.48 | 19.86 | 20.22 | 19.70 | 1,450 |
06 Mar 2024 | 19.67 | 19.73 | 19.59 | 19.73 | 19.22 | 2,747 |
05 Mar 2024 | 19.25 | 19.67 | 19.25 | 19.50 | 19.00 | 457 |
04 Mar 2024 | 19.77 | 19.77 | 19.40 | 19.50 | 19.00 | 7,132 |
01 Mar 2024 | 19.40 | 20.07 | 19.38 | 20.07 | 19.55 | 1,106 |
29 Feb 2024 | 19.40 | 19.40 | 19.20 | 19.38 | 18.88 | 1,038 |
28 Feb 2024 | 19.67 | 19.73 | 19.17 | 19.38 | 18.88 | 1,980 |
27 Feb 2024 | 19.57 | 19.99 | 19.42 | 19.99 | 19.47 | 2,824 |
26 Feb 2024 | 19.50 | 19.60 | 19.34 | 19.55 | 19.04 | 4,076 |
23 Feb 2024 | 19.89 | 20.02 | 19.81 | 19.85 | 19.34 | 2,518 |
22 Feb 2024 | 20.11 | 20.17 | 19.57 | 19.89 | 19.38 | 3,272 |
21 Feb 2024 | 19.92 | 19.94 | 19.77 | 19.94 | 19.42 | 1,504 |
20 Feb 2024 | 20.33 | 20.35 | 19.80 | 20.02 | 19.50 | 3,018 |
19 Feb 2024 | 20.56 | 20.56 | 20.29 | 20.35 | 19.82 | 1,580 |
16 Feb 2024 | 20.00 | 20.79 | 19.92 | 20.74 | 20.20 | 6,632 |
15 Feb 2024 | 20.74 | 21.14 | 20.74 | 21.07 | 20.52 | 3,308 |
14 Feb 2024 | 20.76 | 20.82 | 20.66 | 20.68 | 20.15 | 563 |
13 Feb 2024 | 21.01 | 21.01 | 20.58 | 20.74 | 20.20 | 801 |
12 Feb 2024 | 20.67 | 21.04 | 20.67 | 21.02 | 20.48 | 2,029 |
09 Feb 2024 | 20.60 | 20.66 | 20.38 | 20.59 | 20.06 | 2,142 |
08 Feb 2024 | 20.88 | 21.14 | 20.79 | 21.06 | 20.52 | 1,288 |
07 Feb 2024 | 20.71 | 20.88 | 20.46 | 20.88 | 20.34 | 666 |
06 Feb 2024 | 20.59 | 20.83 | 20.53 | 20.74 | 20.20 | 1,947 |
05 Feb 2024 | 20.44 | 20.73 | 20.44 | 20.67 | 20.14 | 675 |
02 Feb 2024 | 21.44 | 21.44 | 20.58 | 20.79 | 20.25 | 800 |
01 Feb 2024 | 21.02 | 21.16 | 21.00 | 21.08 | 20.53 | 307 |
31 Jan 2024 | 20.80 | 21.29 | 20.80 | 21.29 | 20.74 | 154 |
30 Jan 2024 | 21.14 | 21.19 | 20.50 | 20.83 | 20.29 | 4,928 |
29 Jan 2024 | 21.51 | 21.51 | 21.31 | 21.51 | 20.95 | 1,151 |
26 Jan 2024 | 21.58 | 21.97 | 21.50 | 21.80 | 21.24 | 1,844 |
25 Jan 2024 | 21.60 | 21.81 | 21.51 | 21.60 | 21.04 | 1,333 |
24 Jan 2024 | 21.96 | 21.96 | 21.68 | 21.80 | 21.24 | 4,408 |
23 Jan 2024 | 21.27 | 21.64 | 21.27 | 21.64 | 21.08 | 582 |
22 Jan 2024 | 20.99 | 21.12 | 20.75 | 21.12 | 20.57 | 583 |
19 Jan 2024 | 20.94 | 20.94 | 20.69 | 20.69 | 20.15 | 307 |
18 Jan 2024 | 20.85 | 21.04 | 20.84 | 21.04 | 20.50 | 169 |
17 Jan 2024 | 21.09 | 21.10 | 20.64 | 20.84 | 20.30 | 7,177 |
16 Jan 2024 | 21.34 | 21.49 | 21.30 | 21.48 | 20.92 | 3,042 |
15 Jan 2024 | 21.85 | 21.85 | 21.53 | 21.54 | 20.98 | 2,253 |
12 Jan 2024 | 22.00 | 22.00 | 21.90 | 21.92 | 21.35 | 319 |
11 Jan 2024 | 22.25 | 22.25 | 21.91 | 21.92 | 21.35 | 196 |
10 Jan 2024 | 22.10 | 22.10 | 21.80 | 22.07 | 21.50 | 1,857 |
09 Jan 2024 | 22.98 | 22.98 | 22.08 | 22.23 | 21.65 | 4,299 |
08 Jan 2024 | 23.80 | 23.80 | 23.19 | 23.48 | 22.87 | 3,422 |
05 Jan 2024 | 24.08 | 24.08 | 23.84 | 24.03 | 23.41 | 63 |
04 Jan 2024 | 23.88 | 24.25 | 23.87 | 24.25 | 23.62 | 203 |
03 Jan 2024 | 24.37 | 24.37 | 23.33 | 23.34 | 22.74 | 1,308 |
02 Jan 2024 | 25.18 | 25.18 | 24.50 | 24.64 | 24.00 | 472 |
29 Dec 2023 | 24.99 | 25.08 | 24.93 | 24.93 | 24.29 | 749 |
28 Dec 2023 | 24.99 | 25.00 | 24.83 | 24.83 | 24.19 | 1,140 |
27 Dec 2023 | 24.94 | 25.20 | 24.85 | 24.87 | 24.23 | 1,272 |
22 Dec 2023 | 24.69 | 24.71 | 24.47 | 24.47 | 23.84 | 32 |
21 Dec 2023 | 24.66 | 24.96 | 24.43 | 24.96 | 24.31 | 4,020 |
20 Dec 2023 | 25.00 | 25.00 | 24.72 | 25.00 | 24.35 | 1,836 |
19 Dec 2023 | 24.83 | 24.96 | 24.78 | 24.78 | 24.14 | 176 |
18 Dec 2023 | 24.67 | 24.67 | 24.41 | 24.42 | 23.79 | 870 |
15 Dec 2023 | 24.76 | 25.00 | 24.51 | 24.65 | 24.01 | 1,994 |
14 Dec 2023 | 24.57 | 24.80 | 24.22 | 24.46 | 23.83 | 2,581 |
13 Dec 2023 | 23.93 | 23.93 | 23.59 | 23.59 | 22.98 | 612 |
12 Dec 2023 | 24.20 | 24.20 | 23.64 | 23.83 | 23.21 | 1,855 |
11 Dec 2023 | 23.87 | 24.20 | 23.87 | 24.16 | 23.53 | 606 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |