Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.14 | 21.25 | 21.09 | 21.21 | 21.21 | 22,335 |
02 May 2024 | 20.96 | 21.04 | 20.91 | 21.03 | 21.03 | 5,777 |
01 May 2024 | 20.82 | 21.00 | 20.78 | 20.99 | 20.99 | 35,369 |
30 Apr 2024 | 20.99 | 21.00 | 20.84 | 20.86 | 20.86 | 139,850 |
29 Apr 2024 | 20.95 | 21.00 | 20.82 | 21.00 | 21.00 | 10,282 |
26 Apr 2024 | 21.00 | 21.11 | 20.82 | 20.82 | 20.82 | 46,854 |
25 Apr 2024 | 20.89 | 21.01 | 20.75 | 20.83 | 20.83 | 48,047 |
24 Apr 2024 | 21.08 | 21.13 | 20.90 | 21.10 | 21.10 | 19,318 |
23 Apr 2024 | 20.75 | 21.13 | 20.69 | 21.13 | 21.13 | 323,344 |
22 Apr 2024 | 20.52 | 20.76 | 20.52 | 20.70 | 20.70 | 1,237,147 |
19 Apr 2024 | 20.31 | 20.56 | 20.31 | 20.53 | 20.53 | 31,853 |
18 Apr 2024 | 20.32 | 20.39 | 20.28 | 20.37 | 20.37 | 307,080 |
17 Apr 2024 | 20.24 | 20.36 | 20.19 | 20.32 | 20.32 | 134,519 |
16 Apr 2024 | 20.19 | 20.22 | 20.08 | 20.15 | 20.15 | 123,546 |
15 Apr 2024 | 20.79 | 20.79 | 20.13 | 20.20 | 20.20 | 71,439 |
12 Apr 2024 | 20.65 | 20.85 | 20.65 | 20.75 | 20.75 | 18,801 |
11 Apr 2024 | 21.22 | 21.22 | 20.74 | 20.84 | 20.84 | 138,862 |
10 Apr 2024 | 21.40 | 21.40 | 21.00 | 21.07 | 21.07 | 49,015 |
09 Apr 2024 | 21.58 | 21.60 | 21.40 | 21.59 | 21.59 | 75,865 |
08 Apr 2024 | 21.56 | 21.56 | 21.42 | 21.52 | 21.52 | 11,880 |
05 Apr 2024 | 21.57 | 21.58 | 21.51 | 21.56 | 21.56 | 21,683 |
04 Apr 2024 | 21.49 | 21.58 | 21.42 | 21.58 | 21.58 | 14,833 |
03 Apr 2024 | 21.47 | 21.51 | 21.34 | 21.42 | 21.42 | 6,338 |
02 Apr 2024 | 21.50 | 21.68 | 21.36 | 21.51 | 21.51 | 7,390 |
01 Apr 2024 | 21.79 | 21.79 | 21.53 | 21.71 | 21.71 | 38,275 |
28 Mar 2024 | 21.83 | 21.83 | 21.64 | 21.64 | 21.64 | 14,432 |
27 Mar 2024 | 21.62 | 21.75 | 21.59 | 21.73 | 21.73 | 22,176 |
26 Mar 2024 | 21.95 | 21.95 | 21.60 | 21.76 | 21.76 | 27,561 |
25 Mar 2024 | 22.10 | 22.10 | 21.79 | 21.80 | 21.80 | 15,703 |
22 Mar 2024 | 22.14 | 22.19 | 21.99 | 22.07 | 22.07 | 13,716 |
21 Mar 2024 | 22.17 | 22.20 | 21.97 | 22.08 | 22.08 | 36,435 |
20 Mar 2024 | 22.13 | 22.16 | 21.97 | 22.10 | 22.10 | 14,214 |
19 Mar 2024 | 21.81 | 22.14 | 21.80 | 22.14 | 22.14 | 29,734 |
18 Mar 2024 | 21.86 | 21.98 | 21.72 | 21.92 | 21.92 | 14,942 |
15 Mar 2024 | 21.79 | 21.95 | 21.79 | 21.89 | 21.89 | 25,692 |
14 Mar 2024 | 22.10 | 22.16 | 22.00 | 22.00 | 22.00 | 10,187 |
13 Mar 2024 | 22.08 | 22.32 | 22.08 | 22.20 | 22.20 | 27,733 |
12 Mar 2024 | 22.12 | 22.22 | 22.09 | 22.15 | 22.15 | 6,152 |
11 Mar 2024 | 22.40 | 22.53 | 22.40 | 22.49 | 22.49 | 8,018 |
08 Mar 2024 | 22.41 | 22.49 | 22.33 | 22.49 | 22.49 | 12,255 |
07 Mar 2024 | 22.29 | 22.40 | 22.25 | 22.37 | 22.37 | 12,109 |
06 Mar 2024 | 22.24 | 22.27 | 22.08 | 22.20 | 22.20 | 14,035 |
05 Mar 2024 | 22.15 | 22.19 | 22.10 | 22.16 | 22.16 | 11,964 |
04 Mar 2024 | 21.97 | 22.19 | 21.97 | 22.15 | 22.15 | 9,527 |
01 Mar 2024 | 22.11 | 22.25 | 22.01 | 22.02 | 22.02 | 47,875 |
29 Feb 2024 | 21.95 | 22.25 | 21.95 | 22.11 | 22.11 | 87,775 |
28 Feb 2024 | 22.02 | 22.03 | 21.88 | 21.95 | 21.95 | 109,825 |
27 Feb 2024 | 22.10 | 22.10 | 21.83 | 21.89 | 21.89 | 240,885 |
26 Feb 2024 | 21.90 | 22.01 | 21.83 | 22.00 | 22.00 | 23,719 |
23 Feb 2024 | 22.06 | 22.09 | 21.92 | 22.01 | 22.01 | 20,032 |
22 Feb 2024 | 22.03 | 22.05 | 21.90 | 21.90 | 21.90 | 12,887 |
21 Feb 2024 | 22.09 | 22.09 | 21.81 | 21.86 | 21.86 | 11,288 |
20 Feb 2024 | 22.05 | 22.05 | 21.94 | 21.95 | 21.95 | 7,613 |
16 Feb 2024 | 22.20 | 22.20 | 21.95 | 22.01 | 22.01 | 7,174 |
15 Feb 2024 | 21.95 | 22.14 | 21.88 | 22.14 | 22.14 | 6,973 |
14 Feb 2024 | 22.07 | 22.09 | 21.94 | 22.00 | 22.00 | 10,860 |
13 Feb 2024 | 22.03 | 22.15 | 21.98 | 21.98 | 21.98 | 14,311 |
12 Feb 2024 | 22.32 | 22.39 | 22.28 | 22.39 | 22.39 | 14,868 |
09 Feb 2024 | 22.13 | 22.29 | 21.98 | 22.29 | 22.29 | 4,503 |
08 Feb 2024 | 21.83 | 22.10 | 21.83 | 22.07 | 22.07 | 15,630 |
07 Feb 2024 | 21.98 | 22.08 | 21.94 | 22.00 | 22.00 | 9,299 |
06 Feb 2024 | 22.01 | 22.01 | 21.91 | 21.95 | 21.95 | 8,079 |
05 Feb 2024 | 22.17 | 22.17 | 21.82 | 21.82 | 21.82 | 3,624 |
02 Feb 2024 | 22.20 | 22.22 | 21.98 | 22.19 | 22.19 | 4,077 |
01 Feb 2024 | 22.50 | 22.50 | 22.20 | 22.22 | 22.22 | 99,550 |
31 Jan 2024 | 22.48 | 22.48 | 22.17 | 22.17 | 22.17 | 11,562 |
30 Jan 2024 | 22.47 | 22.47 | 22.36 | 22.41 | 22.41 | 3,789 |
29 Jan 2024 | 22.35 | 22.36 | 22.15 | 22.36 | 22.36 | 7,467 |
26 Jan 2024 | 21.94 | 22.31 | 21.94 | 22.30 | 22.30 | 3,116 |
25 Jan 2024 | 22.08 | 22.21 | 21.82 | 22.19 | 22.19 | 9,972 |
24 Jan 2024 | 21.95 | 21.99 | 21.80 | 21.99 | 21.99 | 5,061 |
23 Jan 2024 | 21.89 | 21.91 | 21.78 | 21.81 | 21.81 | 5,328 |
22 Jan 2024 | 21.91 | 21.96 | 21.80 | 21.83 | 21.83 | 9,560 |
19 Jan 2024 | 21.72 | 21.72 | 21.54 | 21.67 | 21.67 | 10,355 |
18 Jan 2024 | 21.83 | 21.83 | 21.58 | 21.66 | 21.66 | 20,663 |
17 Jan 2024 | 21.75 | 21.77 | 21.65 | 21.77 | 21.77 | 3,518 |
16 Jan 2024 | 21.82 | 21.82 | 21.66 | 21.77 | 21.77 | 10,241 |
12 Jan 2024 | 21.70 | 21.84 | 21.70 | 21.84 | 21.84 | 3,784 |
11 Jan 2024 | 21.70 | 21.77 | 21.57 | 21.65 | 21.65 | 11,696 |
10 Jan 2024 | 21.69 | 21.71 | 21.64 | 21.70 | 21.70 | 14,706 |
09 Jan 2024 | 21.42 | 21.61 | 21.42 | 21.60 | 21.60 | 14,789 |
08 Jan 2024 | 21.24 | 21.43 | 21.24 | 21.43 | 21.43 | 9,274 |
05 Jan 2024 | 21.32 | 21.49 | 21.13 | 21.13 | 21.13 | 11,530 |
04 Jan 2024 | 21.20 | 21.39 | 21.20 | 21.24 | 21.24 | 6,668 |
03 Jan 2024 | 21.43 | 21.44 | 21.20 | 21.20 | 21.20 | 14,064 |
02 Jan 2024 | 21.53 | 21.54 | 21.37 | 21.46 | 21.46 | 18,502 |
29 Dec 2023 | 21.68 | 21.82 | 21.44 | 21.54 | 21.54 | 218,646 |
28 Dec 2023 | 21.59 | 21.71 | 21.36 | 21.64 | 21.64 | 23,538 |
27 Dec 2023 | 21.27 | 21.55 | 21.15 | 21.55 | 21.55 | 23,732 |
26 Dec 2023 | 21.10 | 21.27 | 21.00 | 21.18 | 21.18 | 21,083 |
22 Dec 2023 | 21.09 | 21.18 | 20.99 | 21.07 | 21.07 | 22,124 |
21 Dec 2023 | 21.02 | 21.15 | 20.94 | 21.00 | 21.00 | 23,723 |
20 Dec 2023 | 21.08 | 21.42 | 20.96 | 21.01 | 21.01 | 37,546 |
19 Dec 2023 | 21.04 | 21.16 | 20.94 | 21.07 | 21.07 | 21,599 |
18 Dec 2023 | 21.11 | 21.17 | 20.91 | 20.91 | 20.91 | 35,463 |
15 Dec 2023 | 21.28 | 21.39 | 21.04 | 21.11 | 21.11 | 12,056 |
14 Dec 2023 | 21.21 | 21.50 | 21.18 | 21.28 | 21.28 | 27,903 |
13 Dec 2023 | 20.90 | 21.32 | 20.76 | 21.16 | 21.16 | 32,690 |
12 Dec 2023 | 20.87 | 20.95 | 20.74 | 20.90 | 20.90 | 22,576 |
12 Dec 2023 | 0.296875 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |