Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.44 | 20.57 | 20.37 | 20.54 | 20.54 | 38,527 |
02 May 2024 | 20.14 | 20.33 | 20.06 | 20.28 | 20.28 | 42,579 |
01 May 2024 | 19.98 | 20.18 | 19.83 | 20.17 | 20.17 | 82,136 |
30 Apr 2024 | 20.22 | 20.26 | 19.83 | 19.83 | 19.83 | 45,642 |
29 Apr 2024 | 20.30 | 20.38 | 20.15 | 20.24 | 20.24 | 22,520 |
26 Apr 2024 | 20.27 | 20.40 | 20.15 | 20.17 | 20.17 | 52,762 |
25 Apr 2024 | 20.13 | 20.25 | 19.88 | 20.19 | 20.19 | 32,301 |
24 Apr 2024 | 20.27 | 20.37 | 20.09 | 20.37 | 20.37 | 28,935 |
23 Apr 2024 | 19.96 | 20.32 | 19.91 | 20.32 | 20.32 | 45,348 |
22 Apr 2024 | 19.68 | 19.98 | 19.68 | 19.98 | 19.98 | 53,588 |
19 Apr 2024 | 19.79 | 19.82 | 19.67 | 19.68 | 19.68 | 56,544 |
18 Apr 2024 | 19.91 | 19.91 | 19.59 | 19.69 | 19.69 | 57,273 |
17 Apr 2024 | 19.92 | 20.00 | 19.70 | 19.81 | 19.81 | 59,039 |
16 Apr 2024 | 19.74 | 19.87 | 19.54 | 19.81 | 19.81 | 39,241 |
15 Apr 2024 | 20.11 | 20.18 | 19.63 | 19.87 | 19.87 | 79,130 |
12 Apr 2024 | 20.42 | 20.42 | 20.07 | 20.07 | 20.07 | 47,599 |
11 Apr 2024 | 20.66 | 20.66 | 20.27 | 20.34 | 20.34 | 71,820 |
10 Apr 2024 | 20.93 | 20.93 | 20.50 | 20.62 | 20.62 | 73,062 |
09 Apr 2024 | 21.17 | 21.26 | 21.10 | 21.10 | 21.10 | 111,146 |
08 Apr 2024 | 21.15 | 21.29 | 21.10 | 21.10 | 21.10 | 44,101 |
05 Apr 2024 | 21.20 | 21.30 | 21.11 | 21.11 | 21.11 | 23,903 |
04 Apr 2024 | 21.16 | 21.35 | 21.16 | 21.20 | 21.20 | 139,461 |
03 Apr 2024 | 20.89 | 21.14 | 20.86 | 21.11 | 21.11 | 109,044 |
02 Apr 2024 | 21.23 | 21.40 | 20.76 | 21.02 | 21.02 | 229,756 |
01 Apr 2024 | 21.36 | 21.43 | 21.06 | 21.38 | 21.38 | 116,340 |
28 Mar 2024 | 21.89 | 21.95 | 21.12 | 21.30 | 21.30 | 207,807 |
27 Mar 2024 | 21.65 | 21.83 | 21.42 | 21.83 | 21.83 | 71,332 |
26 Mar 2024 | 21.49 | 21.61 | 21.38 | 21.60 | 21.60 | 59,031 |
25 Mar 2024 | 21.41 | 21.52 | 21.29 | 21.44 | 21.44 | 37,711 |
22 Mar 2024 | 21.74 | 21.74 | 21.40 | 21.48 | 21.48 | 51,841 |
21 Mar 2024 | 21.42 | 21.73 | 21.41 | 21.57 | 21.57 | 125,573 |
20 Mar 2024 | 21.24 | 21.34 | 21.15 | 21.34 | 21.34 | 36,348 |
19 Mar 2024 | 21.05 | 21.23 | 21.04 | 21.21 | 21.21 | 88,442 |
18 Mar 2024 | 21.19 | 21.19 | 20.94 | 21.11 | 21.11 | 66,343 |
15 Mar 2024 | 21.01 | 21.17 | 20.99 | 21.15 | 21.15 | 56,440 |
14 Mar 2024 | 21.41 | 21.41 | 21.02 | 21.11 | 21.11 | 75,158 |
13 Mar 2024 | 21.39 | 21.46 | 21.36 | 21.41 | 21.41 | 46,551 |
12 Mar 2024 | 21.39 | 21.44 | 21.24 | 21.43 | 21.43 | 49,546 |
11 Mar 2024 | 21.37 | 21.42 | 21.20 | 21.39 | 21.39 | 52,595 |
08 Mar 2024 | 21.17 | 21.36 | 21.17 | 21.34 | 21.34 | 103,260 |
07 Mar 2024 | 21.02 | 21.16 | 20.94 | 21.12 | 21.12 | 196,048 |
06 Mar 2024 | 20.91 | 21.00 | 20.88 | 20.93 | 20.93 | 188,815 |
05 Mar 2024 | 20.82 | 20.87 | 20.79 | 20.81 | 20.81 | 172,587 |
04 Mar 2024 | 20.94 | 20.98 | 20.83 | 20.88 | 20.88 | 41,394 |
01 Mar 2024 | 21.00 | 21.07 | 20.92 | 20.94 | 20.94 | 224,704 |
29 Feb 2024 | 20.89 | 21.02 | 20.84 | 20.94 | 20.94 | 676,980 |
28 Feb 2024 | 21.05 | 21.10 | 20.85 | 20.90 | 20.90 | 317,431 |
27 Feb 2024 | 21.02 | 21.06 | 20.99 | 21.03 | 21.03 | 141,594 |
26 Feb 2024 | 21.22 | 21.24 | 20.97 | 20.97 | 20.97 | 123,892 |
23 Feb 2024 | 21.07 | 21.25 | 21.04 | 21.18 | 21.18 | 129,392 |
22 Feb 2024 | 21.06 | 21.15 | 20.99 | 21.02 | 21.02 | 64,586 |
21 Feb 2024 | 21.14 | 21.21 | 20.97 | 20.97 | 20.97 | 31,366 |
20 Feb 2024 | 21.04 | 21.24 | 21.02 | 21.05 | 21.05 | 58,360 |
16 Feb 2024 | 20.99 | 21.10 | 20.96 | 21.00 | 21.00 | 26,951 |
15 Feb 2024 | 21.08 | 21.21 | 21.01 | 21.07 | 21.07 | 58,271 |
14 Feb 2024 | 21.02 | 21.14 | 20.95 | 20.97 | 20.97 | 38,983 |
13 Feb 2024 | 21.11 | 21.21 | 20.80 | 20.98 | 20.98 | 83,014 |
12 Feb 2024 | 21.32 | 21.38 | 21.24 | 21.36 | 21.36 | 42,790 |
09 Feb 2024 | 21.25 | 21.42 | 21.21 | 21.32 | 21.32 | 50,563 |
08 Feb 2024 | 21.19 | 21.25 | 21.06 | 21.24 | 21.24 | 60,643 |
08 Feb 2024 | 0.296875 Dividend | |||||
07 Feb 2024 | 21.45 | 21.53 | 21.26 | 21.50 | 21.20 | 142,946 |
06 Feb 2024 | 21.50 | 21.56 | 21.34 | 21.42 | 21.12 | 100,172 |
05 Feb 2024 | 21.50 | 21.52 | 21.35 | 21.43 | 21.13 | 59,260 |
02 Feb 2024 | 21.54 | 21.72 | 21.48 | 21.61 | 21.31 | 205,840 |
01 Feb 2024 | 21.61 | 21.72 | 21.15 | 21.69 | 21.39 | 121,249 |
31 Jan 2024 | 21.45 | 21.62 | 21.32 | 21.52 | 21.22 | 100,883 |
30 Jan 2024 | 21.50 | 21.63 | 21.42 | 21.57 | 21.27 | 47,786 |
29 Jan 2024 | 21.49 | 21.54 | 21.42 | 21.47 | 21.17 | 60,593 |
26 Jan 2024 | 21.40 | 21.58 | 21.34 | 21.46 | 21.16 | 62,690 |
25 Jan 2024 | 21.23 | 21.44 | 21.16 | 21.40 | 21.10 | 49,231 |
24 Jan 2024 | 21.07 | 21.17 | 21.02 | 21.11 | 20.82 | 62,332 |
23 Jan 2024 | 21.01 | 21.06 | 20.90 | 21.01 | 20.72 | 44,620 |
22 Jan 2024 | 20.89 | 21.03 | 20.87 | 21.01 | 20.72 | 50,096 |
19 Jan 2024 | 20.67 | 20.80 | 20.47 | 20.80 | 20.51 | 45,725 |
18 Jan 2024 | 20.85 | 20.90 | 20.56 | 20.59 | 20.31 | 77,334 |
17 Jan 2024 | 20.80 | 20.93 | 20.69 | 20.76 | 20.47 | 141,430 |
16 Jan 2024 | 20.97 | 21.02 | 20.82 | 20.84 | 20.55 | 55,305 |
12 Jan 2024 | 20.94 | 21.10 | 20.84 | 20.97 | 20.68 | 69,899 |
11 Jan 2024 | 20.71 | 20.92 | 20.68 | 20.81 | 20.52 | 62,570 |
10 Jan 2024 | 20.82 | 20.99 | 20.65 | 20.65 | 20.36 | 60,992 |
09 Jan 2024 | 20.70 | 20.80 | 20.57 | 20.73 | 20.44 | 37,384 |
08 Jan 2024 | 20.45 | 20.71 | 20.27 | 20.71 | 20.42 | 68,519 |
05 Jan 2024 | 20.33 | 20.50 | 20.23 | 20.42 | 20.14 | 70,925 |
04 Jan 2024 | 20.28 | 20.40 | 20.04 | 20.21 | 19.93 | 39,343 |
03 Jan 2024 | 20.22 | 20.42 | 20.16 | 20.31 | 20.03 | 89,671 |
02 Jan 2024 | 20.12 | 20.30 | 20.11 | 20.29 | 20.01 | 87,158 |
29 Dec 2023 | 20.21 | 20.40 | 20.10 | 20.12 | 19.84 | 301,273 |
28 Dec 2023 | 20.25 | 20.32 | 20.08 | 20.08 | 19.80 | 196,040 |
27 Dec 2023 | 20.25 | 20.35 | 20.18 | 20.28 | 20.00 | 116,699 |
26 Dec 2023 | 20.03 | 20.31 | 19.89 | 20.22 | 19.94 | 91,591 |
22 Dec 2023 | 19.93 | 20.04 | 19.89 | 19.99 | 19.71 | 75,706 |
21 Dec 2023 | 19.77 | 19.97 | 19.61 | 19.84 | 19.57 | 121,060 |
20 Dec 2023 | 19.72 | 19.95 | 19.65 | 19.69 | 19.42 | 210,564 |
19 Dec 2023 | 19.70 | 19.75 | 19.53 | 19.73 | 19.46 | 217,418 |
18 Dec 2023 | 19.85 | 19.91 | 19.59 | 19.63 | 19.36 | 99,544 |
15 Dec 2023 | 20.09 | 20.09 | 19.71 | 19.85 | 19.58 | 177,147 |
14 Dec 2023 | 20.28 | 20.38 | 19.97 | 20.04 | 19.76 | 159,821 |
13 Dec 2023 | 19.71 | 20.07 | 19.52 | 20.00 | 19.72 | 118,487 |
12 Dec 2023 | 19.34 | 19.56 | 19.27 | 19.56 | 19.29 | 103,941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |