Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.00 | 21.46 | 20.00 | 21.28 | 21.28 | 215,775 |
02 May 2024 | 20.86 | 20.96 | 19.92 | 19.92 | 19.92 | 718,841 |
30 Apr 2024 | 20.94 | 21.18 | 20.84 | 20.86 | 20.86 | 506,379 |
29 Apr 2024 | 20.36 | 21.06 | 20.22 | 20.92 | 20.92 | 553,892 |
29 Apr 2024 | 0.55 Dividend | |||||
26 Apr 2024 | 20.92 | 21.32 | 20.92 | 21.04 | 20.49 | 422,989 |
25 Apr 2024 | 21.06 | 21.12 | 20.84 | 20.92 | 20.37 | 468,794 |
24 Apr 2024 | 21.14 | 21.28 | 21.04 | 21.06 | 20.51 | 358,017 |
23 Apr 2024 | 20.92 | 21.08 | 20.78 | 20.98 | 20.43 | 344,006 |
22 Apr 2024 | 21.14 | 21.22 | 20.74 | 20.88 | 20.33 | 328,949 |
19 Apr 2024 | 20.92 | 21.22 | 20.88 | 21.08 | 20.53 | 277,185 |
18 Apr 2024 | 21.28 | 21.32 | 20.96 | 21.12 | 20.57 | 396,492 |
17 Apr 2024 | 21.04 | 21.40 | 21.04 | 21.24 | 20.68 | 361,427 |
16 Apr 2024 | 21.10 | 21.32 | 20.90 | 21.04 | 20.49 | 294,509 |
15 Apr 2024 | 21.46 | 21.80 | 21.26 | 21.42 | 20.86 | 392,254 |
12 Apr 2024 | 21.20 | 21.76 | 21.20 | 21.46 | 20.90 | 561,416 |
11 Apr 2024 | 20.88 | 21.40 | 20.88 | 21.00 | 20.45 | 387,853 |
10 Apr 2024 | 21.58 | 21.70 | 20.76 | 20.82 | 20.28 | 595,714 |
09 Apr 2024 | 20.54 | 21.26 | 20.52 | 21.22 | 20.67 | 475,869 |
08 Apr 2024 | 20.08 | 20.44 | 20.08 | 20.44 | 19.91 | 418,986 |
05 Apr 2024 | 20.60 | 20.78 | 20.08 | 20.08 | 19.56 | 561,369 |
04 Apr 2024 | 20.78 | 21.02 | 20.52 | 20.88 | 20.33 | 312,037 |
03 Apr 2024 | 20.04 | 20.60 | 19.93 | 20.60 | 20.06 | 418,236 |
02 Apr 2024 | 20.00 | 20.46 | 19.98 | 20.08 | 19.56 | 433,470 |
28 Mar 2024 | 20.31 | 20.42 | 19.79 | 20.00 | 19.47 | 459,812 |
27 Mar 2024 | 20.16 | 20.25 | 19.67 | 20.24 | 19.71 | 428,590 |
26 Mar 2024 | 20.50 | 20.67 | 20.21 | 20.22 | 19.69 | 622,784 |
25 Mar 2024 | 20.95 | 21.15 | 20.80 | 21.04 | 20.49 | 218,385 |
22 Mar 2024 | 20.83 | 21.26 | 20.63 | 21.00 | 20.45 | 369,621 |
21 Mar 2024 | 21.20 | 21.29 | 20.73 | 20.95 | 20.40 | 507,187 |
20 Mar 2024 | 20.40 | 20.96 | 20.25 | 20.92 | 20.37 | 352,373 |
19 Mar 2024 | 20.57 | 20.84 | 20.40 | 20.46 | 19.93 | 299,665 |
18 Mar 2024 | 20.73 | 21.02 | 20.67 | 20.67 | 20.13 | 230,450 |
15 Mar 2024 | 20.57 | 21.01 | 20.46 | 20.70 | 20.16 | 1,052,449 |
14 Mar 2024 | 20.42 | 20.74 | 20.42 | 20.61 | 20.07 | 311,932 |
13 Mar 2024 | 20.94 | 20.95 | 20.42 | 20.44 | 19.91 | 285,480 |
12 Mar 2024 | 20.76 | 21.03 | 20.54 | 20.96 | 20.41 | 251,894 |
11 Mar 2024 | 20.27 | 20.83 | 20.26 | 20.75 | 20.21 | 387,293 |
08 Mar 2024 | 20.54 | 20.71 | 20.22 | 20.41 | 19.88 | 279,890 |
07 Mar 2024 | 19.50 | 20.50 | 19.40 | 20.47 | 19.93 | 708,200 |
06 Mar 2024 | 19.64 | 19.80 | 19.47 | 19.65 | 19.14 | 401,744 |
05 Mar 2024 | 19.34 | 19.82 | 19.21 | 19.59 | 19.08 | 354,340 |
04 Mar 2024 | 19.90 | 19.90 | 19.28 | 19.50 | 18.99 | 346,175 |
01 Mar 2024 | 19.32 | 19.97 | 19.32 | 19.83 | 19.31 | 317,568 |
29 Feb 2024 | 19.35 | 19.47 | 19.16 | 19.29 | 18.79 | 1,894,053 |
28 Feb 2024 | 19.82 | 19.89 | 19.08 | 19.30 | 18.79 | 490,064 |
27 Feb 2024 | 19.50 | 19.98 | 19.40 | 19.98 | 19.46 | 338,880 |
26 Feb 2024 | 19.81 | 19.85 | 19.33 | 19.42 | 18.91 | 333,964 |
23 Feb 2024 | 19.90 | 20.11 | 19.77 | 19.94 | 19.42 | 266,560 |
22 Feb 2024 | 20.04 | 20.31 | 19.50 | 19.80 | 19.28 | 487,634 |
21 Feb 2024 | 19.90 | 20.10 | 19.67 | 19.85 | 19.34 | 293,056 |
20 Feb 2024 | 20.18 | 20.45 | 19.76 | 19.93 | 19.41 | 464,695 |
19 Feb 2024 | 20.83 | 20.95 | 20.26 | 20.34 | 19.81 | 431,124 |
16 Feb 2024 | 20.29 | 20.95 | 19.76 | 20.67 | 20.13 | 1,011,492 |
15 Feb 2024 | 20.70 | 21.13 | 20.70 | 20.97 | 20.42 | 502,270 |
14 Feb 2024 | 20.60 | 20.88 | 20.60 | 20.66 | 20.12 | 292,935 |
13 Feb 2024 | 21.19 | 21.23 | 20.54 | 20.70 | 20.16 | 329,734 |
12 Feb 2024 | 20.68 | 21.20 | 20.61 | 21.15 | 20.60 | 352,201 |
09 Feb 2024 | 20.72 | 20.96 | 20.40 | 20.42 | 19.89 | 341,488 |
08 Feb 2024 | 20.55 | 21.16 | 20.55 | 20.77 | 20.23 | 273,160 |
07 Feb 2024 | 20.71 | 20.80 | 20.45 | 20.66 | 20.12 | 350,142 |
06 Feb 2024 | 20.70 | 20.87 | 20.45 | 20.75 | 20.21 | 359,158 |
05 Feb 2024 | 20.38 | 20.79 | 20.34 | 20.66 | 20.12 | 377,245 |
02 Feb 2024 | 21.17 | 21.43 | 20.52 | 20.52 | 19.98 | 374,947 |
01 Feb 2024 | 20.93 | 21.21 | 20.90 | 20.98 | 20.43 | 279,752 |
31 Jan 2024 | 20.70 | 21.28 | 20.70 | 21.17 | 20.62 | 490,340 |
30 Jan 2024 | 21.50 | 21.67 | 20.49 | 20.73 | 20.19 | 566,979 |
29 Jan 2024 | 21.62 | 21.70 | 21.26 | 21.44 | 20.88 | 520,048 |
26 Jan 2024 | 21.66 | 21.99 | 21.40 | 21.80 | 21.23 | 458,138 |
25 Jan 2024 | 21.70 | 21.77 | 21.44 | 21.50 | 20.94 | 408,107 |
24 Jan 2024 | 21.94 | 22.17 | 21.58 | 21.64 | 21.07 | 325,168 |
23 Jan 2024 | 21.15 | 21.73 | 21.15 | 21.54 | 20.98 | 474,714 |
22 Jan 2024 | 20.85 | 21.14 | 20.72 | 21.02 | 20.47 | 331,107 |
19 Jan 2024 | 21.00 | 21.10 | 20.69 | 20.69 | 20.15 | 319,425 |
18 Jan 2024 | 20.78 | 20.94 | 20.57 | 20.94 | 20.39 | 385,109 |
17 Jan 2024 | 20.99 | 21.08 | 20.60 | 20.74 | 20.20 | 630,690 |
16 Jan 2024 | 21.40 | 21.54 | 21.24 | 21.39 | 20.83 | 376,114 |
15 Jan 2024 | 21.68 | 21.70 | 21.50 | 21.54 | 20.98 | 306,562 |
12 Jan 2024 | 22.10 | 22.21 | 21.86 | 21.86 | 21.29 | 264,402 |
11 Jan 2024 | 22.20 | 22.38 | 21.86 | 21.88 | 21.31 | 383,602 |
10 Jan 2024 | 22.00 | 22.20 | 21.79 | 22.07 | 21.49 | 560,918 |
09 Jan 2024 | 23.19 | 23.27 | 22.00 | 22.00 | 21.42 | 1,149,188 |
08 Jan 2024 | 23.79 | 23.91 | 23.05 | 23.40 | 22.79 | 478,294 |
05 Jan 2024 | 24.00 | 24.15 | 23.68 | 24.04 | 23.41 | 316,830 |
04 Jan 2024 | 23.68 | 24.26 | 23.68 | 24.17 | 23.54 | 538,792 |
03 Jan 2024 | 24.54 | 24.61 | 23.32 | 23.60 | 22.98 | 503,500 |
02 Jan 2024 | 25.03 | 25.20 | 24.35 | 24.61 | 23.97 | 251,971 |
29 Dec 2023 | 25.01 | 25.08 | 24.87 | 24.90 | 24.25 | 269,290 |
28 Dec 2023 | 25.08 | 25.08 | 24.87 | 25.01 | 24.36 | 158,574 |
27 Dec 2023 | 24.87 | 25.24 | 24.80 | 24.94 | 24.29 | 217,044 |
22 Dec 2023 | 24.59 | 24.81 | 24.59 | 24.71 | 24.06 | 278,979 |
21 Dec 2023 | 24.64 | 24.80 | 24.42 | 24.73 | 24.08 | 261,361 |
20 Dec 2023 | 24.98 | 25.06 | 24.72 | 24.97 | 24.32 | 352,536 |
19 Dec 2023 | 24.36 | 25.02 | 24.36 | 24.92 | 24.27 | 309,371 |
18 Dec 2023 | 24.31 | 24.71 | 24.25 | 24.42 | 23.78 | 243,990 |
15 Dec 2023 | 24.59 | 25.02 | 24.50 | 24.50 | 23.86 | 1,018,400 |
14 Dec 2023 | 24.34 | 24.81 | 24.10 | 24.51 | 23.87 | 527,101 |
13 Dec 2023 | 23.74 | 24.11 | 23.56 | 23.58 | 22.96 | 562,959 |
12 Dec 2023 | 24.18 | 24.30 | 23.58 | 23.83 | 23.21 | 448,596 |
11 Dec 2023 | 23.96 | 24.22 | 23.80 | 24.11 | 23.48 | 456,954 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |