Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.43 | 20.57 | 20.38 | 20.56 | 20.56 | 1,659 |
02 May 2024 | 20.89 | 20.99 | 20.73 | 20.77 | 20.77 | 2,800 |
01 May 2024 | 21.05 | 21.08 | 20.79 | 21.01 | 21.01 | 1,600 |
30 Apr 2024 | 20.80 | 21.02 | 20.77 | 21.02 | 21.02 | 900 |
29 Apr 2024 | 20.76 | 20.76 | 20.62 | 20.67 | 20.67 | 3,400 |
26 Apr 2024 | 20.73 | 20.79 | 20.71 | 20.77 | 20.77 | 3,500 |
25 Apr 2024 | 20.97 | 20.97 | 20.84 | 20.84 | 20.84 | 800 |
24 Apr 2024 | 20.67 | 20.87 | 20.67 | 20.74 | 20.74 | 3,400 |
23 Apr 2024 | 20.89 | 20.89 | 20.68 | 20.74 | 20.74 | 1,800 |
22 Apr 2024 | 21.09 | 21.12 | 20.90 | 21.00 | 21.00 | 45,500 |
19 Apr 2024 | 21.23 | 21.23 | 21.19 | 21.19 | 21.19 | 500 |
18 Apr 2024 | 21.22 | 21.27 | 21.06 | 21.27 | 21.27 | 2,300 |
17 Apr 2024 | 20.94 | 21.21 | 20.94 | 21.21 | 21.21 | 1,300 |
16 Apr 2024 | 21.04 | 21.18 | 20.98 | 21.02 | 21.02 | 32,000 |
15 Apr 2024 | 20.49 | 20.97 | 20.49 | 20.91 | 20.91 | 27,500 |
12 Apr 2024 | 20.41 | 20.74 | 20.41 | 20.70 | 20.70 | 29,000 |
11 Apr 2024 | 20.38 | 20.39 | 20.36 | 20.36 | 20.36 | 17,600 |
10 Apr 2024 | 20.39 | 20.40 | 20.35 | 20.38 | 20.38 | 34,500 |
09 Apr 2024 | 20.03 | 20.03 | 19.97 | 19.97 | 19.97 | 200 |
08 Apr 2024 | 19.96 | 19.99 | 19.96 | 19.99 | 19.99 | 2,400 |
05 Apr 2024 | 20.17 | 20.17 | 20.06 | 20.06 | 20.06 | 2,300 |
04 Apr 2024 | 19.83 | 20.22 | 19.83 | 20.22 | 20.22 | 1,800 |
03 Apr 2024 | 20.01 | 20.03 | 19.97 | 20.00 | 20.00 | 14,300 |
02 Apr 2024 | 20.05 | 20.09 | 20.05 | 20.07 | 20.07 | 700 |
01 Apr 2024 | 19.80 | 19.82 | 19.80 | 19.81 | 19.81 | 400 |
28 Mar 2024 | 19.70 | 19.71 | 19.62 | 19.68 | 19.68 | 16,600 |
27 Mar 2024 | 19.89 | 19.89 | 19.75 | 19.75 | 19.75 | 3,300 |
26 Mar 2024 | 20.01 | 20.07 | 20.01 | 20.06 | 20.06 | 7,400 |
25 Mar 2024 | 19.93 | 20.03 | 19.93 | 20.03 | 20.03 | 1,200 |
22 Mar 2024 | 19.87 | 20.04 | 19.85 | 20.02 | 20.02 | 36,000 |
21 Mar 2024 | 19.99 | 19.99 | 19.86 | 19.86 | 19.86 | 26,500 |
20 Mar 2024 | 20.34 | 20.34 | 20.08 | 20.08 | 20.08 | 10,400 |
20 Mar 2024 | 0.16 Dividend | |||||
19 Mar 2024 | 20.66 | 20.69 | 20.49 | 20.51 | 20.35 | 46,000 |
18 Mar 2024 | 20.58 | 20.67 | 20.56 | 20.67 | 20.51 | 52,100 |
15 Mar 2024 | 20.54 | 20.64 | 20.54 | 20.62 | 20.46 | 3,300 |
14 Mar 2024 | 20.61 | 20.71 | 20.61 | 20.61 | 20.45 | 6,100 |
13 Mar 2024 | 20.37 | 20.37 | 20.30 | 20.34 | 20.18 | 14,400 |
12 Mar 2024 | 20.53 | 20.53 | 20.40 | 20.40 | 20.24 | 3,700 |
11 Mar 2024 | 20.52 | 20.59 | 20.51 | 20.51 | 20.35 | 800 |
08 Mar 2024 | 20.19 | 20.40 | 20.17 | 20.40 | 20.24 | 1,500 |
07 Mar 2024 | 20.32 | 20.32 | 20.29 | 20.29 | 20.13 | 2,200 |
06 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.33 | 1,300 |
05 Mar 2024 | 20.57 | 20.63 | 20.52 | 20.62 | 20.46 | 1,400 |
04 Mar 2024 | 20.54 | 20.56 | 20.47 | 20.55 | 20.39 | 7,200 |
01 Mar 2024 | 20.89 | 20.89 | 20.69 | 20.69 | 20.53 | 500 |
29 Feb 2024 | 20.81 | 20.91 | 20.80 | 20.84 | 20.68 | 8,900 |
28 Feb 2024 | 21.09 | 21.09 | 20.95 | 20.98 | 20.82 | 4,900 |
27 Feb 2024 | 21.01 | 21.04 | 20.99 | 20.99 | 20.83 | 2,400 |
26 Feb 2024 | 21.05 | 21.06 | 21.05 | 21.06 | 20.90 | 8,200 |
23 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.87 | 600 |
22 Feb 2024 | 21.20 | 21.20 | 21.05 | 21.05 | 20.89 | 1,000 |
21 Feb 2024 | 21.51 | 21.51 | 21.38 | 21.38 | 21.21 | 5,000 |
20 Feb 2024 | 21.44 | 21.49 | 21.40 | 21.42 | 21.25 | 500 |
16 Feb 2024 | 21.15 | 21.23 | 21.04 | 21.23 | 21.06 | 20,400 |
15 Feb 2024 | 21.16 | 21.18 | 21.05 | 21.05 | 20.89 | 24,900 |
14 Feb 2024 | 21.58 | 21.61 | 21.38 | 21.43 | 21.26 | 32,000 |
13 Feb 2024 | 21.75 | 21.84 | 21.55 | 21.74 | 21.57 | 4,600 |
12 Feb 2024 | 21.34 | 21.36 | 21.20 | 21.21 | 21.04 | 24,500 |
09 Feb 2024 | 21.50 | 21.50 | 21.40 | 21.40 | 21.23 | 10,100 |
08 Feb 2024 | 21.67 | 21.67 | 21.54 | 21.55 | 21.38 | 7,900 |
07 Feb 2024 | 21.78 | 21.78 | 21.72 | 21.75 | 21.58 | 45,800 |
06 Feb 2024 | 21.90 | 21.90 | 21.85 | 21.85 | 21.68 | 3,300 |
05 Feb 2024 | 21.93 | 22.09 | 21.88 | 21.94 | 21.77 | 45,600 |
02 Feb 2024 | 21.80 | 21.94 | 21.64 | 21.67 | 21.50 | 8,400 |
01 Feb 2024 | 21.80 | 21.80 | 21.69 | 21.69 | 21.52 | 700 |
31 Jan 2024 | 21.57 | 21.96 | 21.57 | 21.96 | 21.79 | 3,000 |
30 Jan 2024 | 21.59 | 21.59 | 21.54 | 21.55 | 21.38 | 700 |
29 Jan 2024 | 21.76 | 21.76 | 21.52 | 21.52 | 21.35 | 3,200 |
26 Jan 2024 | 21.63 | 21.70 | 21.63 | 21.69 | 21.52 | 1,300 |
25 Jan 2024 | 21.66 | 21.78 | 21.66 | 21.72 | 21.55 | 1,200 |
24 Jan 2024 | 21.49 | 21.84 | 21.49 | 21.84 | 21.67 | 4,700 |
23 Jan 2024 | 21.56 | 21.77 | 21.54 | 21.70 | 21.53 | 6,400 |
22 Jan 2024 | 21.69 | 21.69 | 21.62 | 21.62 | 21.45 | 4,700 |
19 Jan 2024 | 22.08 | 22.11 | 21.86 | 21.87 | 21.70 | 54,700 |
18 Jan 2024 | 22.18 | 22.27 | 22.07 | 22.07 | 21.90 | 3,100 |
17 Jan 2024 | 22.34 | 22.34 | 22.24 | 22.24 | 22.07 | 5,900 |
16 Jan 2024 | 22.14 | 22.15 | 22.04 | 22.09 | 21.92 | 64,000 |
12 Jan 2024 | 21.86 | 21.98 | 21.86 | 21.91 | 21.74 | 10,400 |
11 Jan 2024 | 21.84 | 22.11 | 21.84 | 21.89 | 21.72 | 224,600 |
10 Jan 2024 | 21.93 | 21.93 | 21.83 | 21.83 | 21.66 | 10,500 |
09 Jan 2024 | 22.01 | 22.02 | 21.85 | 21.90 | 21.73 | 38,300 |
08 Jan 2024 | 22.03 | 22.03 | 21.77 | 21.77 | 21.60 | 1,300 |
05 Jan 2024 | 22.21 | 22.21 | 21.98 | 22.04 | 21.87 | 15,400 |
04 Jan 2024 | 22.13 | 22.13 | 21.99 | 22.09 | 21.92 | 107,900 |
03 Jan 2024 | 21.87 | 22.05 | 21.87 | 22.05 | 21.88 | 14,600 |
02 Jan 2024 | 21.65 | 21.67 | 21.47 | 21.56 | 21.39 | 37,300 |
29 Dec 2023 | 21.29 | 21.47 | 21.29 | 21.45 | 21.28 | 6,700 |
28 Dec 2023 | 21.35 | 21.35 | 21.26 | 21.26 | 21.09 | 6,000 |
27 Dec 2023 | 21.25 | 21.29 | 21.25 | 21.26 | 21.09 | 1,500 |
26 Dec 2023 | 21.33 | 21.33 | 21.20 | 21.25 | 21.08 | 3,300 |
22 Dec 2023 | 21.36 | 21.42 | 21.36 | 21.41 | 21.24 | 2,800 |
21 Dec 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.32 | 400 |
20 Dec 2023 | 21.48 | 21.77 | 21.37 | 21.77 | 21.60 | 8,800 |
20 Dec 2023 | 0.431 Dividend | |||||
19 Dec 2023 | 21.92 | 21.93 | 21.85 | 21.86 | 21.26 | 4,700 |
18 Dec 2023 | 22.04 | 22.17 | 22.03 | 22.14 | 21.53 | 3,800 |
15 Dec 2023 | 22.06 | 22.17 | 21.95 | 22.17 | 21.56 | 2,800 |
14 Dec 2023 | 22.03 | 22.05 | 21.90 | 21.93 | 21.33 | 22,000 |
13 Dec 2023 | 23.00 | 23.12 | 22.47 | 22.47 | 21.86 | 88,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |