Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.03 | 20.20 | 19.84 | 20.18 | 20.18 | 79,200 |
01 May 2024 | 19.88 | 20.17 | 19.78 | 19.84 | 19.84 | 423,400 |
01 May 2024 | 0.524 Dividend | |||||
30 Apr 2024 | 20.41 | 20.67 | 20.30 | 20.42 | 19.90 | 33,100 |
29 Apr 2024 | 20.60 | 20.73 | 20.46 | 20.70 | 20.17 | 74,800 |
26 Apr 2024 | 20.60 | 20.77 | 20.59 | 20.68 | 20.15 | 70,000 |
25 Apr 2024 | 20.21 | 20.43 | 20.17 | 20.40 | 19.88 | 2,458,700 |
24 Apr 2024 | 21.03 | 21.05 | 20.66 | 20.74 | 20.21 | 632,800 |
23 Apr 2024 | 20.97 | 21.26 | 20.97 | 21.22 | 20.68 | 50,200 |
22 Apr 2024 | 20.95 | 20.95 | 20.68 | 20.88 | 20.34 | 52,600 |
19 Apr 2024 | 21.72 | 21.78 | 21.60 | 21.67 | 21.11 | 32,500 |
18 Apr 2024 | 21.89 | 22.04 | 21.75 | 21.75 | 21.19 | 40,000 |
17 Apr 2024 | 21.96 | 21.96 | 21.66 | 21.82 | 21.26 | 47,800 |
16 Apr 2024 | 21.58 | 21.79 | 21.57 | 21.74 | 21.18 | 113,100 |
15 Apr 2024 | 22.43 | 22.47 | 22.03 | 22.04 | 21.47 | 31,500 |
12 Apr 2024 | 22.00 | 22.03 | 21.83 | 21.87 | 21.31 | 31,600 |
11 Apr 2024 | 22.28 | 22.43 | 21.97 | 22.39 | 21.82 | 26,000 |
10 Apr 2024 | 22.60 | 22.78 | 22.51 | 22.71 | 22.13 | 37,100 |
09 Apr 2024 | 23.26 | 23.26 | 22.88 | 23.05 | 22.46 | 24,200 |
08 Apr 2024 | 23.12 | 23.18 | 22.99 | 23.03 | 22.44 | 27,900 |
05 Apr 2024 | 22.67 | 22.84 | 22.61 | 22.82 | 22.23 | 48,100 |
04 Apr 2024 | 22.73 | 22.86 | 22.39 | 22.44 | 21.86 | 858,900 |
03 Apr 2024 | 21.98 | 22.34 | 21.98 | 22.25 | 21.68 | 406,400 |
02 Apr 2024 | 22.23 | 22.28 | 22.16 | 22.25 | 21.68 | 422,700 |
01 Apr 2024 | 22.19 | 22.25 | 21.99 | 22.13 | 21.56 | 28,400 |
28 Mar 2024 | 22.34 | 22.40 | 22.26 | 22.35 | 21.78 | 47,700 |
27 Mar 2024 | 22.59 | 22.78 | 22.59 | 22.78 | 22.20 | 54,900 |
26 Mar 2024 | 22.85 | 22.92 | 22.72 | 22.80 | 22.21 | 29,800 |
25 Mar 2024 | 22.92 | 23.04 | 22.72 | 22.74 | 22.16 | 41,900 |
22 Mar 2024 | 23.38 | 23.43 | 23.23 | 23.28 | 22.68 | 76,200 |
21 Mar 2024 | 23.32 | 23.50 | 23.32 | 23.43 | 22.83 | 36,700 |
20 Mar 2024 | 23.05 | 23.33 | 22.93 | 23.31 | 22.71 | 120,400 |
19 Mar 2024 | 22.91 | 23.14 | 22.89 | 23.11 | 22.52 | 36,400 |
18 Mar 2024 | 23.30 | 23.30 | 22.96 | 23.00 | 22.41 | 59,800 |
15 Mar 2024 | 23.46 | 23.50 | 23.38 | 23.41 | 22.81 | 47,900 |
14 Mar 2024 | 23.32 | 23.33 | 23.03 | 23.17 | 22.58 | 28,500 |
13 Mar 2024 | 23.27 | 23.39 | 23.24 | 23.30 | 22.70 | 31,500 |
12 Mar 2024 | 23.14 | 23.31 | 22.95 | 23.31 | 22.71 | 27,600 |
11 Mar 2024 | 22.94 | 23.00 | 22.78 | 22.95 | 22.36 | 34,500 |
08 Mar 2024 | 23.34 | 23.38 | 23.04 | 23.05 | 22.46 | 43,500 |
07 Mar 2024 | 22.87 | 23.10 | 22.85 | 23.09 | 22.50 | 66,000 |
06 Mar 2024 | 22.65 | 22.86 | 22.60 | 22.80 | 22.21 | 41,400 |
05 Mar 2024 | 22.32 | 22.46 | 22.23 | 22.34 | 21.77 | 40,000 |
04 Mar 2024 | 22.41 | 22.46 | 22.35 | 22.39 | 21.82 | 45,200 |
01 Mar 2024 | 22.55 | 22.71 | 22.41 | 22.71 | 22.13 | 39,600 |
29 Feb 2024 | 22.52 | 22.63 | 22.41 | 22.49 | 21.91 | 69,000 |
28 Feb 2024 | 22.27 | 22.44 | 22.27 | 22.42 | 21.84 | 48,400 |
27 Feb 2024 | 22.37 | 22.44 | 22.30 | 22.38 | 21.81 | 42,400 |
26 Feb 2024 | 22.24 | 22.32 | 22.21 | 22.30 | 21.73 | 27,400 |
23 Feb 2024 | 22.28 | 22.43 | 22.28 | 22.33 | 21.76 | 46,100 |
22 Feb 2024 | 21.94 | 22.05 | 21.92 | 22.05 | 21.48 | 81,800 |
21 Feb 2024 | 21.67 | 21.97 | 21.67 | 21.92 | 21.36 | 41,800 |
20 Feb 2024 | 21.36 | 21.50 | 21.36 | 21.43 | 20.88 | 40,300 |
16 Feb 2024 | 21.35 | 21.49 | 21.34 | 21.34 | 20.79 | 46,500 |
15 Feb 2024 | 21.02 | 21.17 | 20.97 | 21.11 | 20.57 | 86,000 |
14 Feb 2024 | 20.54 | 20.68 | 20.54 | 20.67 | 20.14 | 58,400 |
13 Feb 2024 | 20.32 | 20.49 | 20.21 | 20.31 | 19.79 | 49,900 |
12 Feb 2024 | 20.49 | 20.69 | 20.49 | 20.64 | 20.11 | 72,500 |
09 Feb 2024 | 20.44 | 20.46 | 20.31 | 20.45 | 19.93 | 60,300 |
08 Feb 2024 | 20.64 | 20.71 | 20.56 | 20.69 | 20.16 | 60,900 |
07 Feb 2024 | 20.69 | 20.73 | 20.55 | 20.70 | 20.17 | 30,300 |
06 Feb 2024 | 20.51 | 20.74 | 20.51 | 20.72 | 20.19 | 52,500 |
05 Feb 2024 | 20.47 | 20.47 | 20.16 | 20.27 | 19.75 | 59,100 |
02 Feb 2024 | 21.01 | 21.15 | 20.92 | 21.02 | 20.48 | 41,000 |
01 Feb 2024 | 21.00 | 21.14 | 20.89 | 21.11 | 20.57 | 32,300 |
31 Jan 2024 | 21.29 | 21.33 | 20.90 | 20.92 | 20.38 | 41,300 |
30 Jan 2024 | 20.72 | 20.95 | 20.72 | 20.93 | 20.39 | 43,300 |
29 Jan 2024 | 20.59 | 20.89 | 20.59 | 20.89 | 20.35 | 41,200 |
26 Jan 2024 | 20.87 | 20.90 | 20.76 | 20.80 | 20.27 | 34,200 |
25 Jan 2024 | 20.65 | 21.07 | 20.65 | 21.07 | 20.53 | 33,600 |
24 Jan 2024 | 20.43 | 20.43 | 20.21 | 20.21 | 19.69 | 72,400 |
23 Jan 2024 | 20.27 | 20.41 | 20.21 | 20.28 | 19.76 | 54,000 |
22 Jan 2024 | 19.97 | 20.13 | 19.94 | 19.95 | 19.44 | 53,100 |
19 Jan 2024 | 19.64 | 19.80 | 19.55 | 19.78 | 19.27 | 56,400 |
18 Jan 2024 | 19.78 | 19.88 | 19.68 | 19.79 | 19.28 | 112,400 |
17 Jan 2024 | 19.53 | 19.64 | 19.47 | 19.64 | 19.14 | 659,500 |
16 Jan 2024 | 20.22 | 20.25 | 20.06 | 20.07 | 19.55 | 378,500 |
12 Jan 2024 | 20.93 | 21.05 | 20.87 | 20.96 | 20.42 | 66,200 |
11 Jan 2024 | 20.76 | 20.79 | 20.47 | 20.68 | 20.15 | 384,800 |
10 Jan 2024 | 20.32 | 20.56 | 20.32 | 20.51 | 19.98 | 34,400 |
09 Jan 2024 | 20.54 | 20.56 | 20.39 | 20.49 | 19.96 | 53,500 |
08 Jan 2024 | 20.83 | 20.89 | 20.77 | 20.88 | 20.34 | 622,100 |
05 Jan 2024 | 20.67 | 21.03 | 20.67 | 20.76 | 20.23 | 48,300 |
04 Jan 2024 | 20.62 | 20.86 | 20.62 | 20.69 | 20.16 | 29,900 |
03 Jan 2024 | 20.67 | 20.73 | 20.55 | 20.66 | 20.13 | 25,100 |
02 Jan 2024 | 21.35 | 21.41 | 21.27 | 21.30 | 20.75 | 44,800 |
29 Dec 2023 | 21.72 | 21.74 | 21.54 | 21.68 | 21.12 | 26,200 |
28 Dec 2023 | 21.81 | 21.88 | 21.72 | 21.78 | 21.22 | 35,500 |
27 Dec 2023 | 21.85 | 22.00 | 21.85 | 21.99 | 21.43 | 31,000 |
26 Dec 2023 | 21.67 | 21.91 | 21.67 | 21.91 | 21.35 | 30,000 |
22 Dec 2023 | 21.84 | 21.91 | 21.68 | 21.75 | 21.19 | 36,700 |
21 Dec 2023 | 21.58 | 21.61 | 21.40 | 21.61 | 21.06 | 32,700 |
20 Dec 2023 | 21.47 | 21.58 | 21.22 | 21.23 | 20.69 | 83,000 |
19 Dec 2023 | 21.50 | 21.62 | 21.50 | 21.60 | 21.05 | 303,100 |
18 Dec 2023 | 21.59 | 21.60 | 21.34 | 21.36 | 20.81 | 692,200 |
15 Dec 2023 | 21.31 | 21.53 | 21.31 | 21.40 | 20.85 | 43,900 |
14 Dec 2023 | 21.27 | 21.49 | 21.20 | 21.37 | 20.82 | 74,100 |
13 Dec 2023 | 20.38 | 20.70 | 20.19 | 20.66 | 20.13 | 151,100 |
12 Dec 2023 | 20.36 | 20.53 | 20.28 | 20.42 | 19.90 | 248,200 |
11 Dec 2023 | 20.40 | 20.52 | 20.36 | 20.47 | 19.94 | 47,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |