Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.00 | 0.00 | 0.00 | 21.37 | 21.37 | 486 |
08 May 2024 | 21.40 | 21.40 | 21.38 | 21.38 | 21.38 | 1,018 |
07 May 2024 | 21.36 | 21.43 | 21.36 | 21.42 | 21.42 | 28,039 |
03 May 2024 | 21.25 | 21.39 | 21.24 | 21.33 | 21.33 | 75,175 |
02 May 2024 | 21.20 | 21.21 | 21.18 | 21.22 | 21.22 | 337 |
01 May 2024 | 21.12 | 21.14 | 21.12 | 21.15 | 21.15 | 10,158 |
30 Apr 2024 | 21.17 | 21.19 | 21.13 | 21.14 | 21.14 | 21,294 |
29 Apr 2024 | 21.15 | 21.22 | 21.15 | 21.17 | 21.17 | 8,525 |
26 Apr 2024 | 21.12 | 21.15 | 21.12 | 21.13 | 21.13 | 15,419 |
25 Apr 2024 | 21.07 | 21.15 | 21.06 | 21.09 | 21.09 | 677 |
24 Apr 2024 | 21.14 | 21.15 | 21.11 | 21.13 | 21.13 | 4,929 |
23 Apr 2024 | 21.14 | 21.22 | 21.12 | 21.20 | 21.20 | 5,317 |
22 Apr 2024 | 21.13 | 21.17 | 21.13 | 21.17 | 21.17 | 3,836 |
19 Apr 2024 | 21.18 | 21.21 | 21.16 | 21.17 | 21.17 | 28,225 |
18 Apr 2024 | 21.21 | 21.21 | 21.15 | 21.15 | 21.15 | 5,404 |
17 Apr 2024 | 21.12 | 21.14 | 21.12 | 21.15 | 21.15 | 11,840 |
16 Apr 2024 | 21.14 | 21.16 | 21.10 | 21.12 | 21.12 | 64,939 |
15 Apr 2024 | 21.24 | 21.24 | 21.10 | 21.14 | 21.14 | 10,946 |
12 Apr 2024 | 21.19 | 21.31 | 21.19 | 21.28 | 21.28 | 73,551 |
11 Apr 2024 | 21.24 | 21.24 | 21.18 | 21.18 | 21.18 | 10,225 |
11 Apr 2024 | 0.065293 Dividend | |||||
10 Apr 2024 | 21.51 | 21.53 | 21.34 | 21.34 | 21.27 | 278,031 |
09 Apr 2024 | 21.45 | 21.51 | 21.45 | 21.50 | 21.44 | 88,691 |
08 Apr 2024 | 21.43 | 21.45 | 21.39 | 21.43 | 21.36 | 62,973 |
05 Apr 2024 | 21.56 | 21.56 | 21.50 | 21.49 | 21.43 | 155 |
04 Apr 2024 | 21.50 | 21.56 | 21.49 | 21.53 | 21.46 | 987 |
03 Apr 2024 | 21.56 | 21.56 | 21.43 | 21.47 | 21.40 | 3,219 |
02 Apr 2024 | 21.61 | 21.61 | 21.45 | 21.49 | 21.42 | 19,314 |
28 Mar 2024 | 21.66 | 21.70 | 21.66 | 21.70 | 21.63 | 513 |
27 Mar 2024 | 21.63 | 21.68 | 21.62 | 21.68 | 21.61 | 16,635 |
26 Mar 2024 | 21.60 | 21.63 | 21.59 | 21.60 | 21.54 | 8,052 |
25 Mar 2024 | 21.65 | 21.67 | 21.60 | 21.60 | 21.54 | 217 |
22 Mar 2024 | 21.62 | 21.65 | 21.60 | 21.65 | 21.58 | 16,583 |
21 Mar 2024 | 21.63 | 21.63 | 21.55 | 21.57 | 21.51 | 6,871 |
20 Mar 2024 | 21.54 | 21.56 | 21.53 | 21.55 | 21.49 | 3,864 |
19 Mar 2024 | 21.49 | 21.52 | 21.47 | 21.51 | 21.44 | 7,360 |
18 Mar 2024 | 21.52 | 21.52 | 21.48 | 21.47 | 21.41 | 10,813 |
15 Mar 2024 | 21.55 | 21.55 | 21.50 | 21.52 | 21.45 | 26,171 |
15 Mar 2024 | 0.0667 Dividend | |||||
14 Mar 2024 | 21.65 | 21.65 | 21.52 | 21.54 | 21.41 | 69,697 |
13 Mar 2024 | 21.79 | 21.79 | 21.72 | 21.71 | 21.58 | 1,228 |
12 Mar 2024 | 21.83 | 21.84 | 21.76 | 21.75 | 21.62 | 15,271 |
11 Mar 2024 | 21.85 | 21.87 | 21.82 | 21.83 | 21.69 | 4,036 |
08 Mar 2024 | 21.83 | 21.88 | 21.83 | 21.83 | 21.70 | 16,948 |
07 Mar 2024 | 21.79 | 21.86 | 21.79 | 21.82 | 21.69 | 14,476 |
06 Mar 2024 | 21.74 | 21.81 | 21.74 | 21.79 | 21.65 | 7,524 |
05 Mar 2024 | 21.69 | 21.80 | 21.69 | 21.75 | 21.62 | 16,706 |
04 Mar 2024 | 21.69 | 21.70 | 21.65 | 21.65 | 21.52 | 33,418 |
01 Mar 2024 | 21.58 | 21.70 | 21.57 | 21.67 | 21.54 | 48,232 |
29 Feb 2024 | 21.53 | 21.60 | 21.53 | 21.63 | 21.50 | 101 |
28 Feb 2024 | 21.55 | 21.56 | 21.52 | 21.55 | 21.42 | 5,392 |
27 Feb 2024 | 21.58 | 21.58 | 21.53 | 21.55 | 21.41 | 6,963 |
26 Feb 2024 | 21.61 | 21.64 | 21.57 | 21.56 | 21.43 | 24,035 |
23 Feb 2024 | 21.47 | 21.54 | 21.47 | 21.57 | 21.44 | 8,877 |
22 Feb 2024 | 21.49 | 21.53 | 21.48 | 21.51 | 21.38 | 53,268 |
21 Feb 2024 | 21.53 | 21.58 | 21.53 | 21.53 | 21.40 | 2,820 |
20 Feb 2024 | 21.52 | 21.58 | 21.52 | 21.58 | 21.45 | 35,454 |
19 Feb 2024 | 21.53 | 21.53 | 21.49 | 21.50 | 21.37 | 2,235 |
16 Feb 2024 | 21.57 | 21.57 | 21.50 | 21.51 | 21.38 | 30,373 |
15 Feb 2024 | 21.61 | 21.64 | 21.61 | 21.57 | 21.44 | 36,904 |
15 Feb 2024 | 0.066714 Dividend | |||||
14 Feb 2024 | 21.59 | 21.60 | 21.58 | 21.60 | 21.40 | 40,218 |
13 Feb 2024 | 21.71 | 21.74 | 21.59 | 21.60 | 21.40 | 18,853 |
12 Feb 2024 | 21.73 | 21.75 | 21.73 | 21.71 | 21.51 | 4,695 |
09 Feb 2024 | 21.71 | 21.75 | 21.71 | 21.71 | 21.51 | 22,744 |
08 Feb 2024 | 21.82 | 21.82 | 21.74 | 21.73 | 21.53 | 3,626 |
07 Feb 2024 | 21.82 | 21.86 | 21.80 | 21.82 | 21.62 | 12,340 |
06 Feb 2024 | 21.79 | 21.79 | 21.73 | 21.80 | 21.60 | 11,745 |
05 Feb 2024 | 21.83 | 21.84 | 21.73 | 21.73 | 21.53 | 11,534 |
02 Feb 2024 | 22.07 | 22.07 | 21.90 | 21.88 | 21.68 | 7,101 |
01 Feb 2024 | 22.00 | 22.11 | 22.00 | 22.13 | 21.92 | 16,201 |
31 Jan 2024 | 21.89 | 21.99 | 21.89 | 21.97 | 21.77 | 17,437 |
30 Jan 2024 | 21.87 | 21.88 | 21.80 | 21.82 | 21.62 | 156,634 |
29 Jan 2024 | 21.81 | 21.81 | 21.78 | 21.79 | 21.59 | 33,862 |
26 Jan 2024 | 21.81 | 21.81 | 21.74 | 21.75 | 21.55 | 5,637 |
25 Jan 2024 | 21.72 | 21.78 | 21.70 | 21.76 | 21.56 | 5,115 |
24 Jan 2024 | 21.75 | 21.75 | 21.74 | 21.73 | 21.53 | 531 |
23 Jan 2024 | 21.77 | 21.77 | 21.71 | 21.71 | 21.51 | 10,201 |
22 Jan 2024 | 21.76 | 21.82 | 21.74 | 21.79 | 21.59 | 4,354 |
19 Jan 2024 | 21.74 | 21.74 | 21.67 | 21.71 | 21.51 | 9,859 |
18 Jan 2024 | 21.80 | 21.80 | 21.74 | 21.76 | 21.56 | 190 |
18 Jan 2024 | 0.080447 Dividend | |||||
17 Jan 2024 | 21.92 | 21.92 | 21.83 | 21.86 | 21.58 | 8,945 |
16 Jan 2024 | 22.00 | 22.01 | 21.97 | 21.95 | 21.66 | 26,502 |
15 Jan 2024 | 22.00 | 22.04 | 22.00 | 22.03 | 21.74 | 112 |
12 Jan 2024 | 22.02 | 22.08 | 21.99 | 22.07 | 21.78 | 7,696 |
11 Jan 2024 | 21.98 | 21.98 | 21.92 | 21.93 | 21.65 | 13,498 |
10 Jan 2024 | 21.98 | 22.00 | 21.95 | 21.94 | 21.66 | 1,155 |
09 Jan 2024 | 21.95 | 21.95 | 21.90 | 21.94 | 21.66 | 9,498 |
08 Jan 2024 | 21.88 | 21.97 | 21.87 | 21.99 | 21.71 | 2,077 |
05 Jan 2024 | 21.92 | 21.93 | 21.86 | 21.97 | 21.69 | 10,832 |
04 Jan 2024 | 22.04 | 22.08 | 21.97 | 21.98 | 21.70 | 3,313 |
03 Jan 2024 | 22.04 | 22.04 | 21.95 | 22.00 | 21.71 | 1,288 |
02 Jan 2024 | 22.14 | 22.14 | 21.99 | 22.04 | 21.75 | 5,420 |
29 Dec 2023 | 22.16 | 22.16 | 22.09 | 22.09 | 21.81 | 6,123 |
28 Dec 2023 | 22.16 | 22.19 | 22.16 | 22.16 | 21.87 | 2,870 |
27 Dec 2023 | 22.10 | 22.14 | 22.07 | 22.15 | 21.86 | 9,222 |
22 Dec 2023 | 22.07 | 22.09 | 22.07 | 22.11 | 21.82 | 8,682 |
21 Dec 2023 | 22.08 | 22.13 | 22.06 | 22.10 | 21.82 | 5,469 |
20 Dec 2023 | 22.03 | 22.06 | 22.03 | 22.02 | 21.74 | 27,394 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |