Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 21.92 | 22.03 | 21.64 | 21.67 | 21.67 | 35,916 |
17 Apr 2024 | 21.97 | 22.11 | 21.86 | 21.95 | 21.95 | 23,262 |
16 Apr 2024 | 21.80 | 22.06 | 21.55 | 21.84 | 21.84 | 43,861 |
15 Apr 2024 | 22.36 | 22.36 | 21.85 | 21.96 | 21.96 | 64,541 |
12 Apr 2024 | 22.59 | 22.67 | 22.33 | 22.34 | 22.34 | 51,091 |
11 Apr 2024 | 22.96 | 22.96 | 22.50 | 22.59 | 22.59 | 74,483 |
10 Apr 2024 | 23.15 | 23.18 | 22.69 | 22.90 | 22.90 | 93,999 |
09 Apr 2024 | 23.31 | 23.33 | 23.23 | 23.31 | 23.31 | 34,619 |
08 Apr 2024 | 23.31 | 23.32 | 23.22 | 23.27 | 23.27 | 48,552 |
05 Apr 2024 | 23.29 | 23.44 | 23.29 | 23.29 | 23.29 | 67,902 |
04 Apr 2024 | 23.29 | 23.45 | 23.25 | 23.34 | 23.34 | 122,546 |
03 Apr 2024 | 22.94 | 23.24 | 22.89 | 23.21 | 23.21 | 127,909 |
02 Apr 2024 | 23.10 | 23.20 | 22.95 | 23.06 | 23.06 | 62,178 |
01 Apr 2024 | 23.22 | 23.35 | 23.07 | 23.26 | 23.26 | 84,458 |
28 Mar 2024 | 23.15 | 23.32 | 23.15 | 23.32 | 23.32 | 62,210 |
27 Mar 2024 | 23.02 | 23.27 | 22.90 | 23.15 | 23.15 | 22,885 |
27 Mar 2024 | 0.304688 Dividend | |||||
26 Mar 2024 | 23.29 | 23.34 | 23.24 | 23.25 | 22.95 | 35,331 |
25 Mar 2024 | 23.35 | 23.39 | 23.19 | 23.21 | 22.91 | 37,935 |
22 Mar 2024 | 23.36 | 23.46 | 23.23 | 23.30 | 22.99 | 16,352 |
21 Mar 2024 | 23.27 | 23.46 | 23.27 | 23.35 | 23.04 | 27,902 |
20 Mar 2024 | 23.02 | 23.27 | 23.02 | 23.22 | 22.92 | 92,209 |
19 Mar 2024 | 22.91 | 23.11 | 22.86 | 23.05 | 22.75 | 32,243 |
18 Mar 2024 | 22.91 | 22.99 | 22.88 | 22.99 | 22.69 | 17,747 |
15 Mar 2024 | 22.97 | 23.03 | 22.77 | 22.96 | 22.66 | 14,872 |
14 Mar 2024 | 22.96 | 23.02 | 22.86 | 22.99 | 22.69 | 33,051 |
13 Mar 2024 | 23.07 | 23.15 | 23.02 | 23.10 | 22.80 | 12,871 |
12 Mar 2024 | 23.16 | 23.16 | 22.97 | 23.01 | 22.71 | 24,486 |
11 Mar 2024 | 23.12 | 23.20 | 22.98 | 23.06 | 22.76 | 23,183 |
08 Mar 2024 | 22.95 | 23.13 | 22.95 | 23.12 | 22.82 | 12,077 |
07 Mar 2024 | 22.87 | 22.96 | 22.79 | 22.95 | 22.65 | 25,865 |
06 Mar 2024 | 22.68 | 22.79 | 22.59 | 22.75 | 22.45 | 69,871 |
05 Mar 2024 | 22.55 | 22.60 | 22.52 | 22.60 | 22.30 | 62,804 |
04 Mar 2024 | 22.64 | 22.73 | 22.56 | 22.56 | 22.26 | 51,516 |
01 Mar 2024 | 22.68 | 22.82 | 22.58 | 22.70 | 22.40 | 24,497 |
29 Feb 2024 | 22.92 | 22.98 | 22.68 | 22.68 | 22.38 | 40,575 |
28 Feb 2024 | 22.95 | 23.03 | 22.83 | 22.87 | 22.57 | 18,913 |
27 Feb 2024 | 22.93 | 23.07 | 22.90 | 22.94 | 22.64 | 17,121 |
26 Feb 2024 | 22.75 | 23.00 | 22.65 | 22.93 | 22.63 | 92,137 |
23 Feb 2024 | 22.66 | 22.76 | 22.55 | 22.72 | 22.42 | 37,603 |
22 Feb 2024 | 22.62 | 22.65 | 22.55 | 22.58 | 22.28 | 28,499 |
21 Feb 2024 | 22.85 | 22.88 | 22.52 | 22.54 | 22.24 | 18,781 |
20 Feb 2024 | 22.75 | 23.02 | 22.75 | 22.75 | 22.45 | 38,019 |
16 Feb 2024 | 22.80 | 22.95 | 22.73 | 22.79 | 22.49 | 36,564 |
15 Feb 2024 | 22.63 | 22.97 | 22.63 | 22.87 | 22.57 | 27,815 |
14 Feb 2024 | 22.73 | 22.80 | 22.58 | 22.71 | 22.41 | 17,981 |
13 Feb 2024 | 22.73 | 22.81 | 22.59 | 22.65 | 22.35 | 17,849 |
12 Feb 2024 | 22.84 | 22.99 | 22.83 | 22.99 | 22.69 | 16,134 |
09 Feb 2024 | 22.83 | 23.00 | 22.75 | 22.87 | 22.57 | 70,508 |
08 Feb 2024 | 22.97 | 22.97 | 22.69 | 22.84 | 22.55 | 18,587 |
07 Feb 2024 | 22.93 | 22.99 | 22.85 | 22.90 | 22.60 | 62,942 |
06 Feb 2024 | 22.95 | 23.01 | 22.84 | 22.98 | 22.68 | 24,086 |
05 Feb 2024 | 23.06 | 23.09 | 22.86 | 22.89 | 22.59 | 23,102 |
02 Feb 2024 | 23.10 | 23.30 | 22.96 | 23.20 | 22.90 | 29,795 |
01 Feb 2024 | 22.99 | 23.39 | 22.96 | 23.30 | 22.99 | 29,465 |
31 Jan 2024 | 22.94 | 23.12 | 22.76 | 22.97 | 22.67 | 27,004 |
30 Jan 2024 | 22.92 | 23.00 | 22.83 | 22.99 | 22.68 | 16,480 |
29 Jan 2024 | 22.82 | 23.00 | 22.82 | 23.00 | 22.70 | 15,727 |
26 Jan 2024 | 22.72 | 22.88 | 22.72 | 22.88 | 22.58 | 12,860 |
25 Jan 2024 | 22.59 | 22.88 | 22.59 | 22.84 | 22.54 | 27,855 |
24 Jan 2024 | 22.69 | 22.70 | 22.52 | 22.61 | 22.31 | 7,031 |
23 Jan 2024 | 22.66 | 22.68 | 22.47 | 22.56 | 22.26 | 15,577 |
22 Jan 2024 | 22.49 | 22.65 | 22.45 | 22.65 | 22.35 | 15,966 |
19 Jan 2024 | 22.17 | 22.38 | 22.06 | 22.38 | 22.09 | 22,046 |
18 Jan 2024 | 22.24 | 22.30 | 22.04 | 22.16 | 21.87 | 25,515 |
17 Jan 2024 | 22.06 | 22.32 | 22.01 | 22.24 | 21.95 | 39,507 |
16 Jan 2024 | 22.31 | 22.39 | 22.08 | 22.17 | 21.87 | 21,661 |
12 Jan 2024 | 22.36 | 22.39 | 22.22 | 22.33 | 22.04 | 26,972 |
11 Jan 2024 | 22.28 | 22.35 | 22.18 | 22.23 | 21.94 | 50,862 |
10 Jan 2024 | 22.39 | 22.47 | 22.27 | 22.30 | 22.01 | 31,822 |
09 Jan 2024 | 22.23 | 22.43 | 22.23 | 22.25 | 21.96 | 33,432 |
08 Jan 2024 | 22.30 | 22.35 | 22.18 | 22.33 | 22.03 | 24,019 |
05 Jan 2024 | 22.29 | 22.32 | 22.14 | 22.14 | 21.85 | 14,092 |
04 Jan 2024 | 22.36 | 22.43 | 22.20 | 22.29 | 22.00 | 9,762 |
03 Jan 2024 | 22.49 | 22.50 | 22.08 | 22.22 | 21.93 | 19,528 |
02 Jan 2024 | 22.39 | 22.50 | 22.28 | 22.37 | 22.08 | 24,678 |
29 Dec 2023 | 22.48 | 22.75 | 22.30 | 22.56 | 22.26 | 89,510 |
28 Dec 2023 | 22.78 | 23.00 | 22.50 | 22.51 | 22.22 | 102,914 |
28 Dec 2023 | 0.304688 Dividend | |||||
27 Dec 2023 | 23.06 | 23.24 | 22.85 | 23.18 | 22.58 | 67,243 |
26 Dec 2023 | 22.70 | 23.04 | 22.70 | 22.91 | 22.31 | 63,333 |
22 Dec 2023 | 22.64 | 22.78 | 22.53 | 22.70 | 22.11 | 46,020 |
21 Dec 2023 | 22.33 | 22.63 | 22.32 | 22.62 | 22.03 | 57,783 |
20 Dec 2023 | 22.11 | 22.40 | 22.01 | 22.38 | 21.80 | 84,630 |
19 Dec 2023 | 21.82 | 22.05 | 21.82 | 22.02 | 21.45 | 43,164 |
18 Dec 2023 | 21.76 | 21.91 | 21.70 | 21.82 | 21.25 | 23,016 |
15 Dec 2023 | 21.90 | 22.10 | 21.75 | 21.84 | 21.27 | 58,027 |
14 Dec 2023 | 21.53 | 21.91 | 21.53 | 21.90 | 21.33 | 60,628 |
13 Dec 2023 | 20.85 | 21.45 | 20.85 | 21.40 | 20.84 | 45,766 |
12 Dec 2023 | 20.80 | 21.03 | 20.77 | 20.91 | 20.36 | 39,072 |
11 Dec 2023 | 21.03 | 21.09 | 20.78 | 20.83 | 20.29 | 56,130 |
08 Dec 2023 | 21.14 | 21.15 | 21.01 | 21.03 | 20.48 | 29,787 |
07 Dec 2023 | 20.93 | 21.26 | 20.93 | 21.25 | 20.70 | 55,327 |
06 Dec 2023 | 20.97 | 21.09 | 20.90 | 20.92 | 20.37 | 49,589 |
05 Dec 2023 | 20.99 | 21.09 | 20.92 | 20.92 | 20.37 | 25,048 |
04 Dec 2023 | 20.94 | 21.15 | 20.90 | 20.98 | 20.43 | 31,228 |
01 Dec 2023 | 20.97 | 21.15 | 20.83 | 21.15 | 20.60 | 46,954 |
30 Nov 2023 | 20.84 | 21.11 | 20.84 | 20.86 | 20.32 | 78,872 |
29 Nov 2023 | 20.60 | 20.97 | 20.60 | 20.92 | 20.37 | 53,027 |
28 Nov 2023 | 20.39 | 20.67 | 20.33 | 20.67 | 20.13 | 34,251 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |