Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 24.50 | 24.60 | 24.30 | 24.30 | 24.30 | 21,421 |
08 May 2024 | 24.48 | 24.60 | 24.45 | 24.60 | 24.60 | 316,421 |
07 May 2024 | 24.55 | 24.55 | 24.44 | 24.50 | 24.50 | 110,072 |
06 May 2024 | 24.45 | 24.52 | 24.40 | 24.45 | 24.45 | 247,351 |
03 May 2024 | 24.60 | 24.74 | 24.26 | 24.45 | 24.45 | 24,332 |
02 May 2024 | 24.30 | 24.65 | 24.30 | 24.65 | 24.65 | 166,089 |
01 May 2024 | 24.43 | 24.43 | 24.32 | 24.40 | 24.40 | 2,402 |
30 Apr 2024 | 24.33 | 24.43 | 24.33 | 24.37 | 24.37 | 23,507 |
29 Apr 2024 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 4,956 |
26 Apr 2024 | 24.21 | 24.36 | 24.21 | 24.36 | 24.36 | 7,860 |
25 Apr 2024 | 24.37 | 24.38 | 24.25 | 24.37 | 24.37 | 86,565 |
24 Apr 2024 | 24.20 | 24.40 | 24.20 | 24.32 | 24.32 | 460,210 |
24 Apr 2024 | 0.228125 Dividend | |||||
23 Apr 2024 | 24.03 | 24.30 | 24.03 | 24.30 | 24.07 | 213,416 |
22 Apr 2024 | 24.15 | 24.20 | 24.15 | 24.15 | 23.92 | 128,084 |
19 Apr 2024 | 24.26 | 24.26 | 24.10 | 24.15 | 23.92 | 99,066 |
18 Apr 2024 | 24.10 | 24.34 | 23.80 | 24.21 | 23.98 | 39,004 |
17 Apr 2024 | 24.34 | 24.35 | 24.01 | 24.21 | 23.98 | 125,463 |
16 Apr 2024 | 23.61 | 24.50 | 23.61 | 24.26 | 24.03 | 250,230 |
15 Apr 2024 | 22.59 | 22.77 | 22.59 | 22.74 | 22.53 | 12,221 |
12 Apr 2024 | 22.57 | 22.65 | 22.50 | 22.64 | 22.42 | 27,354 |
11 Apr 2024 | 22.57 | 22.65 | 22.57 | 22.64 | 22.43 | 5,575 |
10 Apr 2024 | 22.56 | 22.58 | 22.50 | 22.58 | 22.37 | 15,100 |
09 Apr 2024 | 22.51 | 22.85 | 22.50 | 22.55 | 22.34 | 57,446 |
08 Apr 2024 | 22.56 | 22.56 | 22.50 | 22.50 | 22.29 | 1,600 |
05 Apr 2024 | 22.45 | 22.47 | 22.40 | 22.46 | 22.25 | 16,359 |
04 Apr 2024 | 22.37 | 22.44 | 22.35 | 22.42 | 22.21 | 13,795 |
03 Apr 2024 | 22.39 | 22.40 | 22.32 | 22.37 | 22.16 | 1,400 |
02 Apr 2024 | 22.40 | 22.45 | 22.37 | 22.43 | 22.22 | 14,500 |
01 Apr 2024 | 22.35 | 22.45 | 22.31 | 22.40 | 22.19 | 16,250 |
28 Mar 2024 | 22.30 | 22.50 | 22.30 | 22.31 | 22.10 | 26,245 |
27 Mar 2024 | 22.25 | 22.34 | 22.25 | 22.34 | 22.13 | 67,900 |
26 Mar 2024 | 22.23 | 22.27 | 22.23 | 22.27 | 22.06 | 48,541 |
25 Mar 2024 | 21.95 | 22.14 | 21.95 | 22.13 | 21.92 | 19,400 |
22 Mar 2024 | 21.97 | 22.00 | 21.93 | 21.93 | 21.72 | 22,840 |
21 Mar 2024 | 21.51 | 22.09 | 21.50 | 22.09 | 21.88 | 126,057 |
20 Mar 2024 | 21.60 | 21.65 | 21.52 | 21.56 | 21.36 | 170,097 |
19 Mar 2024 | 21.80 | 21.87 | 21.59 | 21.60 | 21.40 | 23,591 |
18 Mar 2024 | 21.60 | 21.65 | 21.60 | 21.60 | 21.40 | 103,650 |
15 Mar 2024 | 21.60 | 21.61 | 21.50 | 21.60 | 21.40 | 9,287 |
14 Mar 2024 | 21.65 | 21.65 | 21.51 | 21.60 | 21.40 | 3,309 |
13 Mar 2024 | 21.57 | 21.84 | 21.50 | 21.66 | 21.46 | 8,594 |
12 Mar 2024 | 21.41 | 21.57 | 21.40 | 21.50 | 21.30 | 5,000 |
11 Mar 2024 | 21.26 | 21.35 | 21.25 | 21.33 | 21.13 | 5,755 |
08 Mar 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 21.05 | 5,004 |
07 Mar 2024 | 21.25 | 21.38 | 21.25 | 21.35 | 21.15 | 16,136 |
06 Mar 2024 | 21.35 | 21.35 | 21.25 | 21.25 | 21.05 | 7,580 |
05 Mar 2024 | 21.11 | 21.44 | 21.11 | 21.21 | 21.01 | 18,835 |
04 Mar 2024 | 20.87 | 21.24 | 20.80 | 21.20 | 21.00 | 65,455 |
01 Mar 2024 | 20.89 | 21.04 | 20.79 | 20.80 | 20.60 | 5,900 |
29 Feb 2024 | 20.31 | 20.63 | 20.31 | 20.63 | 20.44 | 53,449 |
28 Feb 2024 | 20.04 | 20.35 | 19.95 | 20.35 | 20.16 | 6,938 |
27 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 19.86 | 3,800 |
26 Feb 2024 | 20.07 | 20.10 | 19.90 | 20.05 | 19.86 | 12,794 |
23 Feb 2024 | 20.09 | 20.09 | 20.05 | 20.07 | 19.88 | 4,727 |
22 Feb 2024 | 20.14 | 20.16 | 19.85 | 20.15 | 19.96 | 11,780 |
21 Feb 2024 | 20.10 | 20.20 | 20.10 | 20.19 | 20.00 | 12,770 |
20 Feb 2024 | 20.14 | 20.15 | 20.05 | 20.15 | 19.96 | 21,072 |
16 Feb 2024 | 20.20 | 20.20 | 20.00 | 20.19 | 20.00 | 10,785 |
15 Feb 2024 | 20.00 | 20.18 | 19.86 | 20.18 | 19.99 | 2,436 |
14 Feb 2024 | 19.83 | 19.88 | 19.82 | 19.85 | 19.66 | 31,400 |
13 Feb 2024 | 19.83 | 19.89 | 19.77 | 19.82 | 19.63 | 35,327 |
12 Feb 2024 | 19.75 | 19.85 | 19.75 | 19.83 | 19.64 | 31,002 |
09 Feb 2024 | 19.90 | 19.92 | 19.85 | 19.88 | 19.69 | 6,753 |
08 Feb 2024 | 19.89 | 19.99 | 19.89 | 19.91 | 19.72 | 7,499 |
07 Feb 2024 | 19.75 | 19.96 | 19.75 | 19.96 | 19.77 | 2,505 |
06 Feb 2024 | 19.91 | 19.93 | 19.81 | 19.90 | 19.71 | 13,233 |
05 Feb 2024 | 19.85 | 19.96 | 19.80 | 19.96 | 19.77 | 14,744 |
02 Feb 2024 | 19.85 | 19.85 | 19.70 | 19.85 | 19.66 | 8,949 |
01 Feb 2024 | 19.80 | 19.89 | 19.75 | 19.89 | 19.70 | 90,116 |
31 Jan 2024 | 19.95 | 19.95 | 19.79 | 19.90 | 19.71 | 11,900 |
30 Jan 2024 | 20.10 | 20.10 | 19.80 | 19.92 | 19.73 | 5,520 |
29 Jan 2024 | 20.00 | 20.00 | 19.80 | 19.96 | 19.77 | 13,154 |
26 Jan 2024 | 19.82 | 20.21 | 19.78 | 20.21 | 20.02 | 1,101 |
25 Jan 2024 | 19.90 | 19.90 | 19.75 | 19.80 | 19.61 | 3,955 |
24 Jan 2024 | 19.98 | 19.98 | 19.80 | 19.90 | 19.71 | 11,588 |
24 Jan 2024 | 0.228125 Dividend | |||||
23 Jan 2024 | 20.09 | 20.09 | 19.95 | 20.05 | 19.64 | 24,403 |
22 Jan 2024 | 20.14 | 20.14 | 19.96 | 20.10 | 19.68 | 1,918 |
19 Jan 2024 | 19.94 | 20.49 | 19.82 | 20.49 | 20.07 | 26,710 |
18 Jan 2024 | 19.81 | 19.96 | 19.81 | 19.94 | 19.53 | 13,389 |
17 Jan 2024 | 19.95 | 20.07 | 19.88 | 19.96 | 19.55 | 17,780 |
16 Jan 2024 | 19.64 | 19.85 | 19.59 | 19.83 | 19.42 | 8,179 |
15 Jan 2024 | 19.24 | 19.66 | 19.24 | 19.66 | 19.25 | 7,950 |
12 Jan 2024 | 19.10 | 19.24 | 19.00 | 19.24 | 18.84 | 43,872 |
11 Jan 2024 | 19.21 | 19.21 | 19.19 | 19.19 | 18.79 | 4,180 |
10 Jan 2024 | 19.20 | 19.32 | 19.20 | 19.31 | 18.91 | 2,587 |
09 Jan 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 18.80 | 18,383 |
08 Jan 2024 | 19.14 | 19.19 | 19.00 | 19.10 | 18.71 | 12,830 |
05 Jan 2024 | 19.05 | 19.12 | 18.81 | 19.12 | 18.73 | 4,572 |
04 Jan 2024 | 18.69 | 18.87 | 18.69 | 18.86 | 18.47 | 1,193 |
03 Jan 2024 | 18.57 | 18.86 | 18.57 | 18.72 | 18.33 | 13,191 |
02 Jan 2024 | 18.23 | 18.69 | 18.23 | 18.69 | 18.30 | 68,720 |
29 Dec 2023 | 19.15 | 19.15 | 18.18 | 18.40 | 18.02 | 5,573 |
28 Dec 2023 | 18.13 | 18.40 | 18.12 | 18.40 | 18.02 | 5,269 |
27 Dec 2023 | 18.23 | 18.23 | 18.10 | 18.15 | 17.78 | 5,071 |
22 Dec 2023 | 18.10 | 18.12 | 18.00 | 18.12 | 17.75 | 4,326 |
21 Dec 2023 | 18.00 | 18.00 | 17.82 | 18.00 | 17.63 | 5,105 |
20 Dec 2023 | 18.23 | 18.23 | 18.02 | 18.12 | 17.75 | 3,689 |
19 Dec 2023 | 18.04 | 18.15 | 18.01 | 18.10 | 17.73 | 8,987 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |