Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.80 | 21.80 | 21.65 | 21.71 | 21.71 | 10,645 |
02 May 2024 | 21.50 | 21.75 | 21.50 | 21.66 | 21.66 | 16,120 |
01 May 2024 | 21.38 | 21.66 | 21.30 | 21.48 | 21.48 | 25,774 |
30 Apr 2024 | 21.68 | 21.73 | 21.29 | 21.29 | 21.29 | 55,775 |
29 Apr 2024 | 21.60 | 21.75 | 21.56 | 21.67 | 21.67 | 21,285 |
26 Apr 2024 | 21.50 | 21.60 | 21.46 | 21.56 | 21.56 | 20,046 |
25 Apr 2024 | 21.40 | 21.53 | 21.38 | 21.48 | 21.48 | 9,767 |
24 Apr 2024 | 21.45 | 21.55 | 21.45 | 21.49 | 21.49 | 9,958 |
23 Apr 2024 | 21.42 | 21.58 | 21.42 | 21.55 | 21.55 | 30,649 |
22 Apr 2024 | 21.40 | 21.49 | 21.40 | 21.47 | 21.47 | 14,094 |
19 Apr 2024 | 21.37 | 21.45 | 21.28 | 21.28 | 21.28 | 21,632 |
18 Apr 2024 | 21.43 | 21.49 | 21.25 | 21.45 | 21.45 | 23,729 |
17 Apr 2024 | 21.42 | 21.49 | 21.15 | 21.49 | 21.49 | 42,970 |
16 Apr 2024 | 21.14 | 21.54 | 21.13 | 21.30 | 21.30 | 30,476 |
15 Apr 2024 | 21.57 | 21.63 | 21.06 | 21.38 | 21.38 | 60,514 |
12 Apr 2024 | 21.72 | 21.82 | 21.64 | 21.65 | 21.65 | 32,369 |
11 Apr 2024 | 21.75 | 21.75 | 21.64 | 21.72 | 21.72 | 16,585 |
10 Apr 2024 | 21.60 | 21.75 | 21.37 | 21.75 | 21.75 | 34,012 |
09 Apr 2024 | 21.80 | 21.80 | 21.69 | 21.74 | 21.74 | 7,650 |
08 Apr 2024 | 21.80 | 21.83 | 21.72 | 21.72 | 21.72 | 22,316 |
05 Apr 2024 | 21.61 | 21.85 | 21.59 | 21.79 | 21.79 | 22,027 |
04 Apr 2024 | 21.61 | 21.68 | 21.47 | 21.61 | 21.61 | 52,113 |
03 Apr 2024 | 21.30 | 21.55 | 21.30 | 21.47 | 21.47 | 59,920 |
02 Apr 2024 | 21.15 | 21.37 | 21.09 | 21.37 | 21.37 | 60,354 |
01 Apr 2024 | 21.26 | 21.50 | 21.25 | 21.25 | 21.25 | 38,632 |
28 Mar 2024 | 21.30 | 21.42 | 21.18 | 21.20 | 21.20 | 70,381 |
27 Mar 2024 | 21.25 | 21.35 | 21.13 | 21.28 | 21.28 | 72,382 |
26 Mar 2024 | 21.55 | 21.67 | 21.10 | 21.28 | 21.28 | 521,113 |
25 Mar 2024 | 21.84 | 21.84 | 21.48 | 21.50 | 21.50 | 118,290 |
22 Mar 2024 | 21.78 | 21.88 | 21.66 | 21.84 | 21.84 | 30,339 |
21 Mar 2024 | 22.02 | 22.05 | 21.72 | 21.80 | 21.80 | 238,102 |
20 Mar 2024 | 21.96 | 22.19 | 21.65 | 21.95 | 21.95 | 584,321 |
19 Mar 2024 | 21.73 | 21.94 | 21.69 | 21.92 | 21.92 | 29,668 |
18 Mar 2024 | 21.74 | 21.91 | 21.68 | 21.77 | 21.77 | 54,336 |
15 Mar 2024 | 21.70 | 21.70 | 21.62 | 21.68 | 21.68 | 24,076 |
14 Mar 2024 | 21.71 | 21.74 | 21.61 | 21.70 | 21.70 | 36,195 |
13 Mar 2024 | 21.53 | 21.77 | 21.52 | 21.77 | 21.77 | 53,261 |
12 Mar 2024 | 21.43 | 21.77 | 21.30 | 21.52 | 21.52 | 137,465 |
11 Mar 2024 | 21.50 | 21.60 | 21.38 | 21.49 | 21.49 | 39,591 |
08 Mar 2024 | 21.44 | 21.47 | 21.38 | 21.47 | 21.47 | 62,760 |
07 Mar 2024 | 21.37 | 21.45 | 21.34 | 21.42 | 21.42 | 29,650 |
06 Mar 2024 | 21.37 | 21.45 | 21.26 | 21.42 | 21.42 | 34,825 |
05 Mar 2024 | 21.15 | 21.40 | 21.10 | 21.37 | 21.37 | 327,765 |
04 Mar 2024 | 21.24 | 21.24 | 21.04 | 21.22 | 21.22 | 33,700 |
01 Mar 2024 | 21.07 | 21.28 | 21.00 | 21.24 | 21.24 | 39,873 |
29 Feb 2024 | 21.10 | 21.20 | 20.99 | 21.09 | 21.09 | 27,627 |
28 Feb 2024 | 21.02 | 21.11 | 20.94 | 20.95 | 20.95 | 34,878 |
27 Feb 2024 | 20.95 | 21.05 | 20.93 | 20.95 | 20.95 | 32,144 |
26 Feb 2024 | 21.10 | 21.14 | 20.94 | 20.99 | 20.99 | 39,204 |
23 Feb 2024 | 21.10 | 21.10 | 20.98 | 21.09 | 21.09 | 31,538 |
22 Feb 2024 | 20.99 | 21.03 | 20.94 | 20.95 | 20.95 | 27,968 |
21 Feb 2024 | 20.91 | 20.98 | 20.91 | 20.95 | 20.95 | 32,685 |
20 Feb 2024 | 20.94 | 20.99 | 20.92 | 20.94 | 20.94 | 38,799 |
16 Feb 2024 | 20.98 | 20.98 | 20.85 | 20.90 | 20.90 | 26,568 |
15 Feb 2024 | 21.00 | 21.02 | 20.81 | 20.94 | 20.94 | 38,410 |
14 Feb 2024 | 20.88 | 21.02 | 20.83 | 20.93 | 20.93 | 46,879 |
14 Feb 2024 | 0.40238 Dividend | |||||
13 Feb 2024 | 21.25 | 21.35 | 21.21 | 21.32 | 20.92 | 39,133 |
12 Feb 2024 | 21.24 | 21.39 | 21.24 | 21.39 | 20.99 | 101,012 |
09 Feb 2024 | 21.06 | 21.21 | 21.06 | 21.21 | 20.81 | 47,333 |
08 Feb 2024 | 21.00 | 21.05 | 20.89 | 21.05 | 20.65 | 13,378 |
07 Feb 2024 | 20.92 | 21.07 | 20.90 | 21.03 | 20.63 | 8,219 |
06 Feb 2024 | 20.99 | 21.00 | 20.90 | 20.93 | 20.53 | 20,966 |
05 Feb 2024 | 21.00 | 21.04 | 20.90 | 20.96 | 20.56 | 29,673 |
02 Feb 2024 | 21.01 | 21.14 | 20.92 | 21.00 | 20.60 | 35,925 |
01 Feb 2024 | 20.93 | 21.07 | 20.87 | 21.07 | 20.67 | 52,895 |
31 Jan 2024 | 20.95 | 21.09 | 20.90 | 20.90 | 20.51 | 30,677 |
30 Jan 2024 | 21.07 | 21.14 | 20.97 | 21.00 | 20.60 | 51,783 |
29 Jan 2024 | 21.05 | 21.16 | 20.99 | 20.99 | 20.59 | 51,367 |
26 Jan 2024 | 20.98 | 21.00 | 20.84 | 20.98 | 20.58 | 33,187 |
25 Jan 2024 | 20.91 | 20.95 | 20.75 | 20.89 | 20.50 | 30,665 |
24 Jan 2024 | 20.93 | 20.94 | 20.81 | 20.89 | 20.50 | 11,871 |
23 Jan 2024 | 20.77 | 20.89 | 20.64 | 20.89 | 20.50 | 23,306 |
22 Jan 2024 | 20.64 | 20.77 | 20.60 | 20.77 | 20.38 | 27,470 |
19 Jan 2024 | 20.55 | 20.71 | 20.52 | 20.69 | 20.30 | 28,501 |
18 Jan 2024 | 20.67 | 20.71 | 20.48 | 20.60 | 20.21 | 27,265 |
17 Jan 2024 | 20.71 | 20.74 | 20.52 | 20.62 | 20.23 | 36,269 |
16 Jan 2024 | 20.72 | 20.84 | 20.56 | 20.68 | 20.29 | 22,334 |
12 Jan 2024 | 20.61 | 20.80 | 20.60 | 20.75 | 20.36 | 22,422 |
11 Jan 2024 | 20.54 | 20.80 | 20.45 | 20.60 | 20.21 | 19,516 |
10 Jan 2024 | 20.43 | 20.62 | 20.43 | 20.60 | 20.21 | 24,829 |
09 Jan 2024 | 20.47 | 20.58 | 20.40 | 20.58 | 20.19 | 14,364 |
08 Jan 2024 | 20.37 | 20.48 | 20.35 | 20.47 | 20.08 | 14,544 |
05 Jan 2024 | 20.34 | 20.50 | 20.32 | 20.36 | 19.98 | 19,829 |
04 Jan 2024 | 20.40 | 20.42 | 20.31 | 20.36 | 19.98 | 19,629 |
03 Jan 2024 | 20.37 | 20.46 | 20.31 | 20.44 | 20.05 | 15,169 |
02 Jan 2024 | 20.28 | 20.44 | 20.28 | 20.41 | 20.02 | 10,219 |
29 Dec 2023 | 20.39 | 20.49 | 20.23 | 20.33 | 19.95 | 102,646 |
28 Dec 2023 | 20.44 | 20.49 | 20.28 | 20.36 | 19.98 | 140,826 |
27 Dec 2023 | 20.44 | 20.44 | 20.23 | 20.39 | 20.01 | 91,020 |
26 Dec 2023 | 20.46 | 20.50 | 20.39 | 20.44 | 20.05 | 67,674 |
22 Dec 2023 | 20.42 | 20.51 | 20.40 | 20.47 | 20.08 | 15,441 |
21 Dec 2023 | 20.38 | 20.51 | 20.38 | 20.40 | 20.01 | 46,785 |
20 Dec 2023 | 20.60 | 20.60 | 20.36 | 20.40 | 20.01 | 38,760 |
19 Dec 2023 | 20.44 | 20.52 | 20.40 | 20.46 | 20.07 | 45,255 |
18 Dec 2023 | 20.40 | 20.59 | 20.37 | 20.44 | 20.05 | 47,068 |
15 Dec 2023 | 20.49 | 20.73 | 20.38 | 20.40 | 20.01 | 40,848 |
14 Dec 2023 | 20.60 | 20.65 | 20.40 | 20.49 | 20.10 | 50,263 |
13 Dec 2023 | 20.59 | 20.61 | 20.45 | 20.54 | 20.15 | 23,073 |
12 Dec 2023 | 20.37 | 20.48 | 20.35 | 20.48 | 20.09 | 40,582 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |