Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.70 | 19.87 | 19.52 | 19.79 | 19.79 | 39,443 |
01 May 2024 | 19.85 | 20.07 | 19.60 | 19.79 | 19.79 | 47,700 |
30 Apr 2024 | 19.75 | 20.00 | 19.47 | 19.70 | 19.70 | 58,200 |
29 Apr 2024 | 20.20 | 20.30 | 19.90 | 20.04 | 20.04 | 50,100 |
26 Apr 2024 | 20.61 | 20.61 | 20.13 | 20.30 | 20.30 | 24,400 |
25 Apr 2024 | 20.54 | 20.81 | 20.36 | 20.54 | 20.54 | 79,000 |
24 Apr 2024 | 20.73 | 21.33 | 20.73 | 21.00 | 21.00 | 30,400 |
23 Apr 2024 | 21.07 | 21.40 | 20.98 | 20.98 | 20.98 | 22,700 |
22 Apr 2024 | 20.36 | 21.24 | 20.36 | 21.14 | 21.14 | 16,400 |
19 Apr 2024 | 19.84 | 20.76 | 19.84 | 20.75 | 20.75 | 81,600 |
18 Apr 2024 | 19.82 | 20.19 | 19.82 | 19.90 | 19.90 | 41,400 |
17 Apr 2024 | 19.79 | 20.25 | 19.79 | 19.92 | 19.92 | 22,700 |
16 Apr 2024 | 19.69 | 20.06 | 19.66 | 19.95 | 19.95 | 26,200 |
15 Apr 2024 | 19.99 | 20.09 | 19.87 | 19.94 | 19.94 | 29,900 |
12 Apr 2024 | 19.90 | 20.23 | 19.74 | 20.00 | 20.00 | 34,100 |
11 Apr 2024 | 19.82 | 20.00 | 19.80 | 19.97 | 19.97 | 21,600 |
10 Apr 2024 | 20.36 | 21.05 | 19.73 | 19.90 | 19.90 | 52,300 |
09 Apr 2024 | 21.22 | 21.28 | 20.85 | 20.85 | 20.85 | 11,100 |
08 Apr 2024 | 20.93 | 21.13 | 20.91 | 21.08 | 21.08 | 8,700 |
05 Apr 2024 | 20.90 | 21.01 | 20.70 | 20.85 | 20.85 | 13,600 |
04 Apr 2024 | 21.42 | 21.43 | 20.72 | 20.93 | 20.93 | 26,700 |
03 Apr 2024 | 20.95 | 21.48 | 20.88 | 21.08 | 21.08 | 24,000 |
02 Apr 2024 | 21.14 | 21.21 | 20.83 | 20.94 | 20.94 | 19,000 |
01 Apr 2024 | 21.86 | 21.86 | 21.30 | 21.39 | 21.39 | 17,600 |
28 Mar 2024 | 21.74 | 21.90 | 21.47 | 21.83 | 21.83 | 33,000 |
27 Mar 2024 | 21.35 | 21.72 | 21.03 | 21.72 | 21.72 | 34,300 |
26 Mar 2024 | 21.50 | 21.50 | 20.96 | 21.12 | 21.12 | 24,800 |
25 Mar 2024 | 21.47 | 21.65 | 21.40 | 21.45 | 21.45 | 14,900 |
22 Mar 2024 | 22.05 | 22.05 | 21.25 | 21.34 | 21.34 | 16,700 |
21 Mar 2024 | 22.05 | 22.23 | 21.48 | 21.98 | 21.98 | 36,500 |
20 Mar 2024 | 20.80 | 22.04 | 20.80 | 21.91 | 21.91 | 27,500 |
19 Mar 2024 | 20.80 | 21.14 | 20.55 | 20.92 | 20.92 | 14,300 |
18 Mar 2024 | 21.03 | 21.17 | 20.55 | 20.82 | 20.82 | 33,000 |
15 Mar 2024 | 21.26 | 21.35 | 21.04 | 21.12 | 21.12 | 114,200 |
14 Mar 2024 | 21.98 | 22.00 | 21.13 | 21.42 | 21.42 | 45,500 |
14 Mar 2024 | 0.19 Dividend | |||||
13 Mar 2024 | 22.11 | 22.37 | 21.98 | 22.17 | 21.98 | 45,700 |
12 Mar 2024 | 21.88 | 22.26 | 21.88 | 22.26 | 22.07 | 35,000 |
11 Mar 2024 | 22.07 | 22.42 | 21.71 | 22.00 | 21.81 | 35,100 |
08 Mar 2024 | 22.10 | 22.20 | 21.95 | 22.12 | 21.93 | 27,200 |
07 Mar 2024 | 21.95 | 22.36 | 21.82 | 22.00 | 21.81 | 45,400 |
06 Mar 2024 | 22.08 | 22.57 | 21.89 | 22.00 | 21.81 | 37,700 |
05 Mar 2024 | 21.23 | 22.10 | 21.23 | 22.00 | 21.81 | 40,000 |
04 Mar 2024 | 21.63 | 22.19 | 21.46 | 21.89 | 21.70 | 51,400 |
01 Mar 2024 | 21.78 | 22.11 | 21.58 | 21.70 | 21.51 | 38,100 |
29 Feb 2024 | 22.06 | 22.06 | 21.10 | 21.81 | 21.62 | 49,200 |
28 Feb 2024 | 21.58 | 22.03 | 21.45 | 21.55 | 21.37 | 20,900 |
27 Feb 2024 | 21.94 | 22.04 | 21.70 | 21.78 | 21.59 | 31,700 |
26 Feb 2024 | 21.97 | 22.55 | 21.71 | 21.84 | 21.65 | 28,600 |
23 Feb 2024 | 21.44 | 21.96 | 21.44 | 21.73 | 21.54 | 12,500 |
22 Feb 2024 | 22.11 | 22.45 | 21.67 | 21.72 | 21.53 | 32,200 |
21 Feb 2024 | 22.32 | 22.32 | 21.87 | 22.24 | 22.05 | 17,700 |
20 Feb 2024 | 22.49 | 22.68 | 22.25 | 22.25 | 22.06 | 13,500 |
16 Feb 2024 | 22.84 | 23.46 | 22.73 | 22.86 | 22.66 | 35,500 |
15 Feb 2024 | 22.14 | 23.01 | 21.88 | 22.98 | 22.78 | 64,500 |
14 Feb 2024 | 21.94 | 22.27 | 21.37 | 21.87 | 21.68 | 33,400 |
13 Feb 2024 | 22.30 | 22.49 | 21.45 | 21.61 | 21.42 | 53,500 |
12 Feb 2024 | 22.91 | 23.33 | 22.89 | 23.17 | 22.97 | 53,700 |
09 Feb 2024 | 22.40 | 22.60 | 22.03 | 22.49 | 22.30 | 28,200 |
08 Feb 2024 | 22.17 | 22.45 | 21.26 | 22.24 | 22.05 | 39,300 |
07 Feb 2024 | 22.15 | 22.75 | 21.51 | 22.05 | 21.86 | 42,900 |
06 Feb 2024 | 22.27 | 22.52 | 22.00 | 22.23 | 22.04 | 74,400 |
05 Feb 2024 | 22.23 | 22.47 | 21.90 | 22.25 | 22.06 | 60,500 |
02 Feb 2024 | 23.15 | 23.15 | 22.27 | 22.51 | 22.32 | 33,400 |
01 Feb 2024 | 23.01 | 23.33 | 22.28 | 23.28 | 23.08 | 131,900 |
31 Jan 2024 | 24.39 | 24.69 | 22.68 | 22.71 | 22.52 | 59,600 |
30 Jan 2024 | 23.98 | 25.85 | 23.85 | 24.50 | 24.29 | 161,500 |
29 Jan 2024 | 23.65 | 24.29 | 23.43 | 24.00 | 23.79 | 42,100 |
26 Jan 2024 | 23.24 | 23.73 | 23.13 | 23.42 | 23.22 | 31,300 |
25 Jan 2024 | 21.93 | 23.05 | 21.93 | 23.01 | 22.81 | 134,600 |
24 Jan 2024 | 21.66 | 22.03 | 21.48 | 21.74 | 21.55 | 28,000 |
23 Jan 2024 | 21.89 | 21.89 | 21.43 | 21.66 | 21.47 | 32,700 |
22 Jan 2024 | 21.11 | 21.72 | 21.11 | 21.71 | 21.52 | 33,300 |
19 Jan 2024 | 21.06 | 21.24 | 20.82 | 21.04 | 20.86 | 27,600 |
18 Jan 2024 | 20.76 | 20.97 | 20.76 | 20.89 | 20.71 | 22,300 |
17 Jan 2024 | 20.26 | 20.95 | 20.26 | 20.71 | 20.53 | 36,700 |
16 Jan 2024 | 20.83 | 20.96 | 20.54 | 20.62 | 20.44 | 37,200 |
12 Jan 2024 | 21.62 | 21.74 | 20.94 | 21.06 | 20.88 | 37,800 |
11 Jan 2024 | 21.42 | 21.57 | 21.16 | 21.41 | 21.23 | 43,400 |
10 Jan 2024 | 21.41 | 21.69 | 21.15 | 21.57 | 21.39 | 49,500 |
09 Jan 2024 | 21.26 | 21.60 | 21.18 | 21.40 | 21.22 | 34,100 |
08 Jan 2024 | 21.35 | 21.61 | 21.04 | 21.58 | 21.40 | 61,300 |
05 Jan 2024 | 21.52 | 22.06 | 21.38 | 21.48 | 21.30 | 79,500 |
04 Jan 2024 | 21.73 | 22.00 | 21.67 | 21.70 | 21.51 | 38,900 |
03 Jan 2024 | 22.01 | 22.09 | 21.60 | 21.60 | 21.41 | 47,100 |
02 Jan 2024 | 22.32 | 22.65 | 22.00 | 22.09 | 21.90 | 57,500 |
29 Dec 2023 | 22.56 | 22.56 | 22.07 | 22.39 | 22.20 | 62,700 |
28 Dec 2023 | 22.68 | 22.80 | 22.45 | 22.56 | 22.37 | 24,200 |
27 Dec 2023 | 22.63 | 22.89 | 22.58 | 22.81 | 22.61 | 44,300 |
26 Dec 2023 | 22.26 | 22.77 | 22.25 | 22.70 | 22.51 | 69,900 |
26 Dec 2023 | 0.19 Dividend | |||||
22 Dec 2023 | 22.50 | 22.72 | 22.29 | 22.50 | 22.12 | 113,200 |
21 Dec 2023 | 22.30 | 22.56 | 22.21 | 22.39 | 22.01 | 95,400 |
20 Dec 2023 | 21.95 | 22.76 | 21.67 | 21.92 | 21.55 | 68,500 |
19 Dec 2023 | 21.92 | 22.21 | 21.69 | 22.06 | 21.69 | 58,600 |
18 Dec 2023 | 22.55 | 22.60 | 21.86 | 21.91 | 21.54 | 63,800 |
15 Dec 2023 | 22.33 | 22.62 | 21.36 | 22.55 | 22.17 | 227,800 |
14 Dec 2023 | 20.87 | 21.57 | 18.78 | 21.25 | 20.89 | 123,500 |
13 Dec 2023 | 19.31 | 20.96 | 19.31 | 20.87 | 20.52 | 137,000 |
12 Dec 2023 | 19.15 | 19.34 | 18.98 | 19.19 | 18.86 | 37,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |