Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 21.05 | 21.19 | 20.96 | 21.19 | 21.19 | 20,064 |
03 May 2024 | 21.00 | 21.05 | 20.90 | 21.03 | 21.03 | 17,798 |
02 May 2024 | 21.00 | 21.00 | 20.80 | 20.97 | 20.97 | 15,205 |
01 May 2024 | 20.79 | 21.00 | 20.69 | 21.00 | 21.00 | 26,925 |
30 Apr 2024 | 20.64 | 20.82 | 20.45 | 20.78 | 20.78 | 75,750 |
29 Apr 2024 | 20.60 | 20.82 | 20.60 | 20.77 | 20.77 | 15,529 |
26 Apr 2024 | 20.90 | 20.94 | 20.55 | 20.56 | 20.56 | 22,593 |
25 Apr 2024 | 20.87 | 20.89 | 20.76 | 20.85 | 20.85 | 18,213 |
24 Apr 2024 | 20.87 | 20.95 | 20.87 | 20.95 | 20.95 | 3,918 |
23 Apr 2024 | 20.78 | 21.00 | 20.78 | 20.88 | 20.88 | 9,519 |
22 Apr 2024 | 20.80 | 21.00 | 20.76 | 20.76 | 20.76 | 27,810 |
19 Apr 2024 | 20.56 | 20.85 | 20.55 | 20.85 | 20.85 | 7,888 |
18 Apr 2024 | 20.93 | 20.93 | 20.57 | 20.58 | 20.58 | 20,636 |
17 Apr 2024 | 20.84 | 20.93 | 20.72 | 20.81 | 20.81 | 19,339 |
16 Apr 2024 | 20.75 | 20.87 | 20.60 | 20.86 | 20.86 | 39,219 |
15 Apr 2024 | 21.00 | 21.04 | 20.63 | 20.85 | 20.85 | 22,949 |
12 Apr 2024 | 21.29 | 21.30 | 21.00 | 21.02 | 21.02 | 17,275 |
11 Apr 2024 | 21.14 | 21.30 | 20.95 | 21.28 | 21.28 | 14,697 |
10 Apr 2024 | 21.37 | 21.39 | 21.00 | 21.24 | 21.24 | 18,025 |
09 Apr 2024 | 21.42 | 21.42 | 21.32 | 21.40 | 21.40 | 9,777 |
08 Apr 2024 | 21.20 | 21.35 | 21.20 | 21.30 | 21.30 | 13,541 |
05 Apr 2024 | 21.10 | 21.20 | 21.05 | 21.19 | 21.19 | 9,798 |
04 Apr 2024 | 21.03 | 21.10 | 20.98 | 21.05 | 21.05 | 16,150 |
03 Apr 2024 | 21.00 | 21.13 | 20.95 | 21.01 | 21.01 | 20,497 |
02 Apr 2024 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 30,620 |
01 Apr 2024 | 20.69 | 21.00 | 20.59 | 20.90 | 20.90 | 45,013 |
28 Mar 2024 | 20.76 | 20.88 | 20.50 | 20.50 | 20.50 | 124,288 |
27 Mar 2024 | 20.66 | 20.76 | 20.66 | 20.74 | 20.74 | 77,538 |
26 Mar 2024 | 20.75 | 20.76 | 20.62 | 20.73 | 20.73 | 25,927 |
25 Mar 2024 | 20.70 | 20.70 | 20.60 | 20.65 | 20.65 | 25,998 |
22 Mar 2024 | 20.70 | 20.76 | 20.58 | 20.74 | 20.74 | 53,004 |
21 Mar 2024 | 20.73 | 20.75 | 20.69 | 20.70 | 20.70 | 27,918 |
20 Mar 2024 | 20.69 | 20.75 | 20.64 | 20.70 | 20.70 | 78,493 |
19 Mar 2024 | 20.69 | 20.75 | 20.58 | 20.75 | 20.75 | 23,439 |
18 Mar 2024 | 20.63 | 20.74 | 20.63 | 20.73 | 20.73 | 10,167 |
15 Mar 2024 | 20.75 | 20.80 | 20.61 | 20.65 | 20.65 | 13,898 |
14 Mar 2024 | 20.75 | 20.78 | 20.70 | 20.75 | 20.75 | 19,785 |
13 Mar 2024 | 20.76 | 20.80 | 20.73 | 20.75 | 20.75 | 9,985 |
12 Mar 2024 | 20.74 | 20.79 | 20.71 | 20.75 | 20.75 | 10,340 |
11 Mar 2024 | 20.68 | 20.75 | 20.66 | 20.75 | 20.75 | 15,536 |
08 Mar 2024 | 20.76 | 20.83 | 20.65 | 20.74 | 20.74 | 13,538 |
07 Mar 2024 | 20.56 | 20.75 | 20.56 | 20.75 | 20.75 | 19,053 |
06 Mar 2024 | 20.78 | 20.86 | 20.33 | 20.61 | 20.61 | 34,573 |
05 Mar 2024 | 20.80 | 20.80 | 20.70 | 20.78 | 20.78 | 5,574 |
04 Mar 2024 | 20.71 | 20.80 | 20.67 | 20.77 | 20.77 | 15,913 |
01 Mar 2024 | 20.63 | 20.92 | 20.63 | 20.88 | 20.88 | 11,858 |
29 Feb 2024 | 21.10 | 21.10 | 20.60 | 20.78 | 20.78 | 42,722 |
29 Feb 2024 | 0.484375 Dividend | |||||
28 Feb 2024 | 21.24 | 21.41 | 21.23 | 21.37 | 20.89 | 12,309 |
27 Feb 2024 | 21.23 | 21.23 | 21.03 | 21.23 | 20.75 | 7,516 |
26 Feb 2024 | 21.18 | 21.23 | 21.07 | 21.23 | 20.75 | 10,524 |
23 Feb 2024 | 21.00 | 21.25 | 21.00 | 21.20 | 20.72 | 34,842 |
22 Feb 2024 | 20.95 | 21.07 | 20.92 | 21.05 | 20.57 | 18,754 |
21 Feb 2024 | 20.88 | 20.93 | 20.69 | 20.91 | 20.44 | 11,195 |
20 Feb 2024 | 20.63 | 20.95 | 20.63 | 20.95 | 20.48 | 22,361 |
16 Feb 2024 | 20.73 | 20.77 | 20.69 | 20.75 | 20.28 | 7,193 |
15 Feb 2024 | 20.65 | 20.84 | 20.55 | 20.78 | 20.31 | 12,768 |
14 Feb 2024 | 20.44 | 20.65 | 20.26 | 20.63 | 20.16 | 21,727 |
13 Feb 2024 | 20.63 | 20.69 | 20.41 | 20.44 | 19.98 | 12,488 |
12 Feb 2024 | 20.70 | 20.85 | 20.67 | 20.85 | 20.38 | 25,337 |
09 Feb 2024 | 20.45 | 20.70 | 20.40 | 20.66 | 20.19 | 24,943 |
08 Feb 2024 | 20.48 | 20.48 | 20.36 | 20.42 | 19.96 | 8,886 |
07 Feb 2024 | 20.70 | 20.70 | 20.32 | 20.40 | 19.94 | 32,089 |
06 Feb 2024 | 20.57 | 20.64 | 20.52 | 20.63 | 20.16 | 8,916 |
05 Feb 2024 | 20.58 | 20.64 | 20.45 | 20.57 | 20.11 | 17,468 |
02 Feb 2024 | 20.67 | 20.68 | 20.57 | 20.68 | 20.21 | 9,680 |
01 Feb 2024 | 20.45 | 20.65 | 20.45 | 20.65 | 20.18 | 16,289 |
31 Jan 2024 | 20.65 | 20.69 | 20.45 | 20.45 | 19.99 | 29,003 |
30 Jan 2024 | 20.58 | 20.70 | 20.50 | 20.67 | 20.20 | 15,098 |
29 Jan 2024 | 20.58 | 20.58 | 20.45 | 20.58 | 20.11 | 38,253 |
26 Jan 2024 | 20.51 | 20.60 | 20.35 | 20.58 | 20.11 | 31,232 |
25 Jan 2024 | 20.38 | 20.61 | 20.35 | 20.48 | 20.02 | 49,175 |
24 Jan 2024 | 20.23 | 20.38 | 20.20 | 20.38 | 19.92 | 26,629 |
23 Jan 2024 | 20.26 | 20.31 | 20.24 | 20.25 | 19.79 | 10,800 |
22 Jan 2024 | 20.24 | 20.35 | 20.23 | 20.32 | 19.86 | 14,353 |
19 Jan 2024 | 20.16 | 20.24 | 20.10 | 20.24 | 19.78 | 9,704 |
18 Jan 2024 | 20.24 | 20.25 | 20.16 | 20.20 | 19.74 | 20,707 |
17 Jan 2024 | 20.29 | 20.29 | 20.10 | 20.21 | 19.76 | 19,446 |
16 Jan 2024 | 20.15 | 20.30 | 20.05 | 20.22 | 19.76 | 32,393 |
12 Jan 2024 | 20.24 | 20.28 | 20.09 | 20.18 | 19.72 | 18,930 |
11 Jan 2024 | 20.20 | 20.24 | 20.16 | 20.20 | 19.75 | 14,867 |
10 Jan 2024 | 20.20 | 20.30 | 20.12 | 20.25 | 19.79 | 24,232 |
09 Jan 2024 | 20.20 | 20.34 | 20.05 | 20.16 | 19.70 | 30,815 |
08 Jan 2024 | 20.15 | 20.20 | 20.06 | 20.19 | 19.73 | 19,212 |
05 Jan 2024 | 20.22 | 20.25 | 20.17 | 20.23 | 19.77 | 25,333 |
04 Jan 2024 | 20.37 | 20.38 | 20.20 | 20.26 | 19.80 | 14,688 |
03 Jan 2024 | 20.09 | 20.27 | 20.09 | 20.27 | 19.81 | 19,349 |
02 Jan 2024 | 19.91 | 20.24 | 19.91 | 20.23 | 19.77 | 20,569 |
29 Dec 2023 | 19.96 | 20.22 | 19.90 | 19.90 | 19.45 | 28,490 |
28 Dec 2023 | 20.00 | 20.23 | 19.90 | 19.96 | 19.51 | 35,721 |
27 Dec 2023 | 20.01 | 20.10 | 19.92 | 19.99 | 19.54 | 25,484 |
26 Dec 2023 | 20.07 | 20.10 | 19.89 | 19.91 | 19.46 | 27,273 |
22 Dec 2023 | 20.08 | 20.08 | 19.94 | 20.01 | 19.56 | 22,797 |
21 Dec 2023 | 20.00 | 20.07 | 19.95 | 20.00 | 19.55 | 32,036 |
20 Dec 2023 | 19.90 | 20.03 | 19.88 | 19.94 | 19.49 | 30,953 |
19 Dec 2023 | 19.70 | 19.95 | 19.68 | 19.85 | 19.40 | 66,517 |
18 Dec 2023 | 19.60 | 19.84 | 19.60 | 19.70 | 19.25 | 63,322 |
15 Dec 2023 | 19.75 | 19.75 | 19.35 | 19.55 | 19.11 | 23,505 |
14 Dec 2023 | 19.26 | 19.96 | 19.26 | 19.58 | 19.14 | 66,787 |
14 Dec 2023 | 0.484375 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |