Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.59 | 20.82 | 20.54 | 20.82 | 20.82 | 15,246 |
30 Apr 2024 | 20.71 | 20.84 | 20.55 | 20.69 | 20.69 | 31,144 |
29 Apr 2024 | 20.75 | 20.82 | 20.70 | 20.80 | 20.80 | 5,748 |
26 Apr 2024 | 20.61 | 20.78 | 20.61 | 20.70 | 20.70 | 27,971 |
25 Apr 2024 | 20.43 | 20.65 | 20.43 | 20.61 | 20.61 | 33,471 |
24 Apr 2024 | 20.90 | 20.90 | 20.70 | 20.83 | 20.83 | 21,740 |
23 Apr 2024 | 20.60 | 20.91 | 20.51 | 20.91 | 20.91 | 24,568 |
22 Apr 2024 | 20.46 | 20.64 | 20.46 | 20.55 | 20.55 | 28,463 |
19 Apr 2024 | 20.15 | 20.51 | 20.15 | 20.47 | 20.47 | 154,767 |
18 Apr 2024 | 20.14 | 20.24 | 20.04 | 20.22 | 20.22 | 295,691 |
17 Apr 2024 | 20.06 | 20.22 | 19.93 | 20.17 | 20.17 | 262,996 |
16 Apr 2024 | 19.98 | 20.07 | 19.80 | 19.94 | 19.94 | 38,322 |
15 Apr 2024 | 20.31 | 20.31 | 19.94 | 20.00 | 20.00 | 61,076 |
12 Apr 2024 | 20.59 | 20.63 | 20.43 | 20.51 | 20.51 | 75,138 |
11 Apr 2024 | 20.90 | 20.92 | 20.59 | 20.69 | 20.69 | 25,697 |
10 Apr 2024 | 21.23 | 21.23 | 20.78 | 20.88 | 20.88 | 11,367 |
09 Apr 2024 | 21.31 | 21.39 | 21.23 | 21.30 | 21.30 | 4,553 |
08 Apr 2024 | 21.25 | 21.35 | 21.22 | 21.35 | 21.35 | 14,981 |
05 Apr 2024 | 21.41 | 21.41 | 21.25 | 21.25 | 21.25 | 8,370 |
04 Apr 2024 | 21.34 | 21.44 | 21.34 | 21.41 | 21.41 | 5,900 |
03 Apr 2024 | 21.27 | 21.33 | 21.18 | 21.27 | 21.27 | 6,804 |
02 Apr 2024 | 21.41 | 21.47 | 21.26 | 21.31 | 21.31 | 9,133 |
01 Apr 2024 | 21.56 | 21.60 | 21.27 | 21.53 | 21.53 | 33,319 |
28 Mar 2024 | 21.69 | 21.80 | 21.49 | 21.49 | 21.49 | 46,373 |
27 Mar 2024 | 21.59 | 21.85 | 21.46 | 21.69 | 21.69 | 26,863 |
26 Mar 2024 | 21.78 | 21.78 | 21.58 | 21.59 | 21.59 | 31,006 |
25 Mar 2024 | 21.95 | 21.95 | 21.69 | 21.69 | 21.69 | 20,643 |
22 Mar 2024 | 21.86 | 22.07 | 21.76 | 22.07 | 22.07 | 19,336 |
21 Mar 2024 | 21.92 | 22.00 | 21.77 | 21.90 | 21.90 | 108,798 |
20 Mar 2024 | 22.05 | 22.05 | 21.88 | 21.89 | 21.89 | 29,844 |
19 Mar 2024 | 21.72 | 22.09 | 21.72 | 21.98 | 21.98 | 9,770 |
18 Mar 2024 | 21.87 | 21.88 | 21.80 | 21.80 | 21.80 | 14,471 |
15 Mar 2024 | 22.32 | 22.32 | 21.87 | 21.88 | 21.88 | 14,771 |
14 Mar 2024 | 22.10 | 22.18 | 22.04 | 22.08 | 22.08 | 12,200 |
13 Mar 2024 | 22.07 | 22.33 | 22.07 | 22.27 | 22.27 | 12,139 |
12 Mar 2024 | 22.28 | 22.28 | 22.16 | 22.17 | 22.17 | 2,695 |
11 Mar 2024 | 22.36 | 22.45 | 22.32 | 22.45 | 22.45 | 13,113 |
08 Mar 2024 | 22.34 | 22.35 | 22.30 | 22.30 | 22.30 | 4,624 |
07 Mar 2024 | 22.17 | 22.32 | 22.15 | 22.32 | 22.32 | 9,000 |
06 Mar 2024 | 22.21 | 22.21 | 22.11 | 22.13 | 22.13 | 58,271 |
05 Mar 2024 | 22.17 | 22.24 | 22.07 | 22.15 | 22.15 | 18,116 |
04 Mar 2024 | 22.01 | 22.21 | 22.01 | 22.17 | 22.17 | 35,396 |
01 Mar 2024 | 22.15 | 22.20 | 22.07 | 22.10 | 22.10 | 11,880 |
29 Feb 2024 | 21.95 | 22.25 | 21.91 | 22.23 | 22.23 | 44,798 |
28 Feb 2024 | 21.78 | 21.91 | 21.71 | 21.90 | 21.90 | 8,895 |
27 Feb 2024 | 21.96 | 22.03 | 21.85 | 21.85 | 21.85 | 6,231 |
26 Feb 2024 | 21.85 | 21.94 | 21.81 | 21.92 | 21.92 | 6,672 |
23 Feb 2024 | 21.72 | 22.05 | 21.72 | 21.94 | 21.94 | 22,147 |
22 Feb 2024 | 21.99 | 21.99 | 21.79 | 21.83 | 21.83 | 10,888 |
21 Feb 2024 | 21.63 | 21.94 | 21.63 | 21.71 | 21.71 | 14,958 |
20 Feb 2024 | 21.76 | 21.95 | 21.65 | 21.95 | 21.95 | 5,046 |
16 Feb 2024 | 21.85 | 21.85 | 21.66 | 21.72 | 21.72 | 13,065 |
15 Feb 2024 | 21.68 | 21.90 | 21.68 | 21.90 | 21.90 | 1,576 |
14 Feb 2024 | 21.90 | 21.90 | 21.65 | 21.70 | 21.70 | 8,383 |
13 Feb 2024 | 21.97 | 22.00 | 21.70 | 21.84 | 21.84 | 9,391 |
12 Feb 2024 | 22.08 | 22.20 | 21.87 | 22.15 | 22.15 | 16,741 |
09 Feb 2024 | 21.92 | 22.01 | 21.86 | 21.97 | 21.97 | 5,416 |
08 Feb 2024 | 21.68 | 21.88 | 21.68 | 21.84 | 21.84 | 8,457 |
07 Feb 2024 | 21.90 | 21.90 | 21.65 | 21.88 | 21.88 | 20,933 |
06 Feb 2024 | 21.76 | 21.91 | 21.73 | 21.80 | 21.80 | 10,922 |
05 Feb 2024 | 21.87 | 21.87 | 21.72 | 21.72 | 21.72 | 5,919 |
02 Feb 2024 | 21.93 | 22.02 | 21.92 | 22.00 | 22.00 | 7,499 |
01 Feb 2024 | 21.87 | 22.10 | 21.87 | 22.06 | 22.06 | 93,456 |
31 Jan 2024 | 22.03 | 22.05 | 21.85 | 21.85 | 21.85 | 46,136 |
30 Jan 2024 | 22.05 | 22.11 | 21.97 | 22.07 | 22.07 | 3,390 |
29 Jan 2024 | 21.96 | 22.22 | 21.96 | 22.02 | 22.02 | 21,231 |
26 Jan 2024 | 21.84 | 22.07 | 21.84 | 22.05 | 22.05 | 7,413 |
25 Jan 2024 | 21.73 | 22.00 | 21.73 | 22.00 | 22.00 | 9,132 |
24 Jan 2024 | 21.85 | 21.86 | 21.67 | 21.86 | 21.86 | 8,733 |
23 Jan 2024 | 21.53 | 21.81 | 21.53 | 21.72 | 21.72 | 6,529 |
22 Jan 2024 | 21.61 | 21.73 | 21.53 | 21.73 | 21.73 | 9,736 |
19 Jan 2024 | 21.36 | 21.54 | 21.31 | 21.52 | 21.52 | 12,294 |
18 Jan 2024 | 21.47 | 21.58 | 21.36 | 21.36 | 21.36 | 7,940 |
17 Jan 2024 | 21.45 | 21.52 | 21.29 | 21.47 | 21.47 | 5,769 |
16 Jan 2024 | 21.47 | 21.66 | 21.41 | 21.54 | 21.54 | 11,302 |
12 Jan 2024 | 21.65 | 21.65 | 21.44 | 21.61 | 21.61 | 2,466 |
11 Jan 2024 | 21.51 | 21.57 | 21.42 | 21.56 | 21.56 | 12,911 |
10 Jan 2024 | 21.48 | 21.55 | 21.44 | 21.53 | 21.53 | 12,187 |
09 Jan 2024 | 21.29 | 21.47 | 21.29 | 21.47 | 21.47 | 3,790 |
08 Jan 2024 | 21.21 | 21.23 | 20.98 | 21.23 | 21.23 | 2,916 |
05 Jan 2024 | 21.34 | 21.34 | 21.04 | 21.10 | 21.10 | 5,475 |
04 Jan 2024 | 21.18 | 21.31 | 21.16 | 21.16 | 21.16 | 2,595 |
03 Jan 2024 | 21.22 | 21.32 | 20.99 | 21.16 | 21.16 | 17,035 |
02 Jan 2024 | 21.31 | 21.38 | 21.20 | 21.31 | 21.31 | 22,962 |
29 Dec 2023 | 21.46 | 21.58 | 21.39 | 21.39 | 21.39 | 242,562 |
28 Dec 2023 | 21.39 | 21.49 | 21.32 | 21.46 | 21.46 | 10,447 |
27 Dec 2023 | 21.21 | 21.43 | 21.19 | 21.38 | 21.38 | 22,261 |
26 Dec 2023 | 21.19 | 21.33 | 21.16 | 21.21 | 21.21 | 25,922 |
22 Dec 2023 | 21.10 | 21.21 | 21.03 | 21.16 | 21.16 | 18,231 |
21 Dec 2023 | 21.09 | 21.11 | 20.88 | 21.10 | 21.10 | 20,133 |
20 Dec 2023 | 20.88 | 21.14 | 20.88 | 20.96 | 20.96 | 19,889 |
19 Dec 2023 | 20.78 | 21.01 | 20.78 | 20.96 | 20.96 | 23,953 |
18 Dec 2023 | 20.82 | 20.89 | 20.71 | 20.78 | 20.78 | 12,468 |
15 Dec 2023 | 20.92 | 21.00 | 20.80 | 20.90 | 20.90 | 59,720 |
14 Dec 2023 | 20.89 | 21.22 | 20.89 | 20.98 | 20.98 | 35,666 |
13 Dec 2023 | 20.75 | 21.06 | 20.64 | 20.74 | 20.74 | 56,987 |
12 Dec 2023 | 20.59 | 20.84 | 20.59 | 20.75 | 20.75 | 11,143 |
12 Dec 2023 | 0.29375 Dividend | |||||
11 Dec 2023 | 21.05 | 21.06 | 20.85 | 21.04 | 20.75 | 20,486 |
08 Dec 2023 | 20.90 | 21.15 | 20.80 | 20.95 | 20.66 | 31,073 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |