Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 21.81 | 21.84 | 21.54 | 21.69 | 21.69 | 5,410 |
29 Apr 2024 | 21.82 | 22.24 | 21.82 | 21.91 | 21.91 | 2,812 |
26 Apr 2024 | 21.71 | 21.99 | 21.71 | 21.93 | 21.93 | 10,092 |
25 Apr 2024 | 21.52 | 21.90 | 21.52 | 21.85 | 21.85 | 5,713 |
24 Apr 2024 | 21.99 | 21.99 | 21.76 | 21.95 | 21.95 | 2,192 |
23 Apr 2024 | 21.80 | 22.20 | 21.80 | 21.99 | 21.99 | 9,165 |
22 Apr 2024 | 21.72 | 21.88 | 21.64 | 21.86 | 21.86 | 10,382 |
19 Apr 2024 | 21.70 | 21.80 | 21.57 | 21.61 | 21.61 | 2,162 |
18 Apr 2024 | 21.89 | 21.90 | 21.52 | 21.67 | 21.67 | 6,354 |
17 Apr 2024 | 22.12 | 22.52 | 21.74 | 21.98 | 21.98 | 12,906 |
16 Apr 2024 | 22.00 | 22.25 | 21.80 | 21.80 | 21.80 | 7,296 |
15 Apr 2024 | 21.85 | 22.06 | 21.65 | 21.80 | 21.80 | 25,070 |
12 Apr 2024 | 21.75 | 21.95 | 21.75 | 21.85 | 21.85 | 7,295 |
11 Apr 2024 | 21.71 | 21.87 | 21.39 | 21.79 | 21.79 | 11,903 |
10 Apr 2024 | 21.97 | 22.27 | 21.45 | 21.59 | 21.59 | 51,698 |
09 Apr 2024 | 22.43 | 22.43 | 22.15 | 22.23 | 22.23 | 8,408 |
08 Apr 2024 | 22.39 | 22.40 | 22.39 | 22.40 | 22.40 | 1,286 |
05 Apr 2024 | 22.24 | 22.80 | 22.24 | 22.40 | 22.40 | 7,245 |
04 Apr 2024 | 22.73 | 22.74 | 22.34 | 22.45 | 22.45 | 11,217 |
03 Apr 2024 | 22.49 | 22.73 | 22.46 | 22.62 | 22.62 | 5,799 |
02 Apr 2024 | 22.57 | 22.73 | 22.39 | 22.70 | 22.70 | 4,419 |
01 Apr 2024 | 22.66 | 22.79 | 22.44 | 22.71 | 22.71 | 8,335 |
28 Mar 2024 | 23.10 | 23.19 | 22.52 | 22.55 | 22.55 | 25,756 |
27 Mar 2024 | 23.19 | 23.19 | 23.10 | 23.10 | 23.10 | 3,364 |
27 Mar 2024 | 0.39844 Dividend | |||||
26 Mar 2024 | 23.37 | 23.52 | 23.18 | 23.30 | 22.90 | 16,766 |
25 Mar 2024 | 23.84 | 23.84 | 23.50 | 23.50 | 23.10 | 2,104 |
22 Mar 2024 | 23.51 | 24.08 | 23.49 | 24.08 | 23.67 | 1,154 |
21 Mar 2024 | 23.57 | 23.66 | 23.37 | 23.37 | 22.97 | 2,831 |
20 Mar 2024 | 23.50 | 23.66 | 23.26 | 23.52 | 23.12 | 8,627 |
19 Mar 2024 | 23.45 | 23.82 | 23.40 | 23.51 | 23.11 | 3,140 |
18 Mar 2024 | 23.30 | 23.42 | 23.06 | 23.26 | 22.86 | 2,125 |
15 Mar 2024 | 23.33 | 23.38 | 23.29 | 23.38 | 22.98 | 1,640 |
14 Mar 2024 | 23.54 | 23.54 | 23.10 | 23.21 | 22.81 | 16,645 |
13 Mar 2024 | 23.40 | 23.63 | 23.35 | 23.54 | 23.14 | 8,941 |
12 Mar 2024 | 23.45 | 23.87 | 23.30 | 23.67 | 23.27 | 8,652 |
11 Mar 2024 | 23.74 | 23.93 | 23.41 | 23.66 | 23.25 | 5,632 |
08 Mar 2024 | 23.60 | 24.01 | 23.60 | 24.01 | 23.60 | 1,336 |
07 Mar 2024 | 23.20 | 23.49 | 23.05 | 23.49 | 23.09 | 27,194 |
06 Mar 2024 | 23.25 | 23.35 | 22.90 | 23.25 | 22.85 | 5,108 |
05 Mar 2024 | 22.90 | 23.43 | 22.90 | 23.25 | 22.85 | 14,523 |
04 Mar 2024 | 23.16 | 23.16 | 22.77 | 22.85 | 22.46 | 12,380 |
01 Mar 2024 | 23.37 | 23.44 | 23.16 | 23.21 | 22.81 | 11,260 |
29 Feb 2024 | 23.91 | 24.32 | 23.12 | 23.25 | 22.85 | 48,631 |
28 Feb 2024 | 24.32 | 24.79 | 24.10 | 24.16 | 23.75 | 11,328 |
27 Feb 2024 | 23.83 | 24.43 | 23.83 | 24.43 | 24.01 | 4,064 |
26 Feb 2024 | 23.93 | 24.18 | 23.93 | 24.14 | 23.73 | 5,603 |
23 Feb 2024 | 24.33 | 24.55 | 23.73 | 24.05 | 23.64 | 13,708 |
22 Feb 2024 | 24.24 | 24.27 | 23.78 | 23.78 | 23.37 | 2,347 |
21 Feb 2024 | 24.25 | 24.25 | 23.38 | 23.70 | 23.29 | 2,208 |
20 Feb 2024 | 24.04 | 24.85 | 23.93 | 24.09 | 23.68 | 5,220 |
16 Feb 2024 | 23.99 | 24.48 | 23.90 | 24.00 | 23.59 | 4,255 |
15 Feb 2024 | 23.83 | 24.09 | 23.83 | 24.08 | 23.67 | 2,477 |
14 Feb 2024 | 23.56 | 24.21 | 23.56 | 24.01 | 23.60 | 56,361 |
13 Feb 2024 | 24.08 | 24.08 | 23.15 | 23.99 | 23.58 | 4,301 |
12 Feb 2024 | 23.95 | 24.37 | 23.68 | 24.37 | 23.95 | 3,461 |
09 Feb 2024 | 23.35 | 23.94 | 23.33 | 23.73 | 23.32 | 9,407 |
08 Feb 2024 | 23.30 | 23.43 | 23.16 | 23.31 | 22.91 | 16,179 |
07 Feb 2024 | 23.52 | 23.67 | 23.40 | 23.50 | 23.10 | 3,752 |
06 Feb 2024 | 23.47 | 23.71 | 23.24 | 23.58 | 23.17 | 12,975 |
05 Feb 2024 | 23.60 | 24.14 | 23.32 | 23.35 | 22.95 | 4,422 |
02 Feb 2024 | 23.94 | 24.05 | 23.60 | 23.65 | 23.25 | 7,759 |
01 Feb 2024 | 23.40 | 24.82 | 23.24 | 24.05 | 23.64 | 15,070 |
31 Jan 2024 | 23.01 | 23.50 | 22.72 | 23.40 | 23.00 | 19,438 |
30 Jan 2024 | 22.54 | 22.87 | 22.50 | 22.75 | 22.36 | 38,099 |
29 Jan 2024 | 22.55 | 22.72 | 22.38 | 22.42 | 22.04 | 4,145 |
26 Jan 2024 | 22.60 | 22.64 | 22.47 | 22.51 | 22.13 | 3,361 |
25 Jan 2024 | 22.51 | 22.58 | 22.40 | 22.46 | 22.08 | 9,710 |
24 Jan 2024 | 22.50 | 22.50 | 22.32 | 22.44 | 22.06 | 3,337 |
23 Jan 2024 | 22.73 | 22.73 | 22.30 | 22.57 | 22.18 | 17,196 |
22 Jan 2024 | 22.71 | 23.60 | 22.47 | 22.66 | 22.27 | 29,464 |
19 Jan 2024 | 22.83 | 22.83 | 22.70 | 22.70 | 22.31 | 2,496 |
18 Jan 2024 | 22.82 | 23.05 | 22.65 | 22.67 | 22.28 | 5,604 |
17 Jan 2024 | 22.85 | 23.13 | 22.65 | 23.08 | 22.68 | 27,231 |
16 Jan 2024 | 23.18 | 23.18 | 22.85 | 22.85 | 22.46 | 5,999 |
12 Jan 2024 | 22.74 | 23.15 | 22.74 | 23.05 | 22.66 | 10,283 |
11 Jan 2024 | 23.12 | 23.26 | 22.83 | 23.26 | 22.86 | 30,473 |
10 Jan 2024 | 22.88 | 23.16 | 22.81 | 23.14 | 22.74 | 54,394 |
09 Jan 2024 | 22.62 | 22.90 | 22.62 | 22.90 | 22.51 | 2,706 |
08 Jan 2024 | 22.98 | 23.00 | 22.66 | 22.75 | 22.36 | 4,011 |
05 Jan 2024 | 23.30 | 23.34 | 22.91 | 22.91 | 22.52 | 6,768 |
04 Jan 2024 | 23.04 | 23.78 | 22.60 | 23.40 | 23.00 | 7,707 |
03 Jan 2024 | 23.28 | 23.28 | 23.02 | 23.02 | 22.63 | 62,404 |
02 Jan 2024 | 23.00 | 23.56 | 22.92 | 23.56 | 23.16 | 9,736 |
29 Dec 2023 | 23.25 | 23.25 | 23.00 | 23.10 | 22.70 | 6,648 |
28 Dec 2023 | 23.46 | 23.46 | 22.89 | 23.03 | 22.64 | 2,808 |
28 Dec 2023 | 0.39844 Dividend | |||||
27 Dec 2023 | 23.66 | 23.70 | 23.42 | 23.42 | 22.63 | 6,964 |
26 Dec 2023 | 23.58 | 23.80 | 23.55 | 23.63 | 22.83 | 5,549 |
22 Dec 2023 | 23.89 | 24.31 | 23.65 | 23.65 | 22.85 | 4,243 |
21 Dec 2023 | 23.76 | 24.28 | 23.76 | 23.99 | 23.18 | 11,145 |
20 Dec 2023 | 23.75 | 24.28 | 23.70 | 23.91 | 23.10 | 3,339 |
19 Dec 2023 | 23.76 | 23.98 | 23.75 | 23.75 | 22.95 | 4,868 |
18 Dec 2023 | 23.33 | 24.07 | 23.33 | 23.91 | 23.10 | 10,906 |
15 Dec 2023 | 23.64 | 24.30 | 23.21 | 23.21 | 22.42 | 2,305 |
14 Dec 2023 | 24.00 | 24.30 | 23.56 | 23.57 | 22.77 | 8,739 |
13 Dec 2023 | 23.20 | 24.00 | 23.19 | 23.96 | 23.15 | 6,677 |
12 Dec 2023 | 23.17 | 23.40 | 23.16 | 23.33 | 22.54 | 3,415 |
11 Dec 2023 | 23.03 | 23.23 | 23.00 | 23.10 | 22.32 | 10,071 |
08 Dec 2023 | 23.31 | 23.31 | 23.05 | 23.05 | 22.27 | 17,830 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |