Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 21.02 | 21.35 | 20.62 | 20.62 | 20.62 | 11,195 |
29 Apr 2024 | 21.01 | 21.29 | 21.00 | 21.13 | 21.13 | 5,700 |
26 Apr 2024 | 20.77 | 20.80 | 20.50 | 20.71 | 20.71 | 8,900 |
25 Apr 2024 | 20.21 | 20.35 | 20.07 | 20.32 | 20.32 | 37,100 |
24 Apr 2024 | 20.71 | 20.76 | 20.59 | 20.69 | 20.69 | 26,600 |
23 Apr 2024 | 20.73 | 20.84 | 20.73 | 20.80 | 20.80 | 7,600 |
22 Apr 2024 | 20.45 | 20.55 | 20.42 | 20.50 | 20.50 | 6,100 |
19 Apr 2024 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 2,700 |
18 Apr 2024 | 20.12 | 20.14 | 19.97 | 20.00 | 20.00 | 8,100 |
17 Apr 2024 | 20.06 | 20.07 | 19.89 | 20.02 | 20.02 | 7,100 |
16 Apr 2024 | 19.78 | 19.92 | 19.78 | 19.89 | 19.89 | 16,100 |
15 Apr 2024 | 20.50 | 20.50 | 20.27 | 20.27 | 20.27 | 7,000 |
12 Apr 2024 | 20.09 | 20.09 | 20.05 | 20.06 | 20.06 | 4,000 |
11 Apr 2024 | 20.60 | 20.60 | 20.22 | 20.58 | 20.58 | 35,700 |
10 Apr 2024 | 20.98 | 21.06 | 20.91 | 21.06 | 21.06 | 4,700 |
09 Apr 2024 | 21.37 | 21.37 | 21.24 | 21.27 | 21.27 | 3,100 |
08 Apr 2024 | 21.47 | 21.61 | 21.40 | 21.61 | 21.61 | 2,700 |
05 Apr 2024 | 21.33 | 21.58 | 21.33 | 21.48 | 21.48 | 3,500 |
04 Apr 2024 | 21.51 | 21.56 | 21.13 | 21.13 | 21.13 | 34,800 |
03 Apr 2024 | 20.69 | 20.91 | 20.69 | 20.91 | 20.91 | 4,400 |
02 Apr 2024 | 20.65 | 20.76 | 20.65 | 20.71 | 20.71 | 20,100 |
01 Apr 2024 | 20.31 | 20.31 | 20.18 | 20.27 | 20.27 | 8,900 |
28 Mar 2024 | 20.75 | 21.40 | 20.34 | 20.86 | 20.86 | 6,900 |
27 Mar 2024 | 20.86 | 20.87 | 20.81 | 20.82 | 20.82 | 3,700 |
27 Mar 2024 | 0.724 Dividend | |||||
26 Mar 2024 | 21.63 | 21.75 | 21.61 | 21.71 | 20.99 | 11,500 |
25 Mar 2024 | 21.59 | 21.67 | 21.41 | 21.41 | 20.70 | 7,800 |
22 Mar 2024 | 22.03 | 22.03 | 21.97 | 22.03 | 21.30 | 2,600 |
21 Mar 2024 | 21.98 | 22.21 | 21.98 | 22.19 | 21.45 | 3,200 |
20 Mar 2024 | 21.90 | 22.15 | 21.84 | 22.15 | 21.41 | 9,500 |
19 Mar 2024 | 21.55 | 21.85 | 21.54 | 21.85 | 21.12 | 7,700 |
18 Mar 2024 | 22.81 | 22.85 | 22.19 | 22.19 | 21.45 | 5,000 |
15 Mar 2024 | 22.89 | 22.95 | 22.82 | 22.83 | 22.07 | 6,400 |
14 Mar 2024 | 22.51 | 22.61 | 22.42 | 22.42 | 21.67 | 6,500 |
13 Mar 2024 | 22.93 | 22.93 | 22.73 | 22.77 | 22.01 | 5,300 |
12 Mar 2024 | 22.65 | 22.94 | 22.65 | 22.93 | 22.17 | 4,600 |
11 Mar 2024 | 21.99 | 22.29 | 21.99 | 22.18 | 21.44 | 8,800 |
08 Mar 2024 | 22.15 | 22.22 | 21.94 | 21.97 | 21.24 | 6,600 |
07 Mar 2024 | 21.86 | 21.97 | 21.86 | 21.94 | 21.21 | 2,700 |
06 Mar 2024 | 21.88 | 21.88 | 21.74 | 21.78 | 21.05 | 20,600 |
05 Mar 2024 | 21.48 | 21.68 | 21.43 | 21.46 | 20.74 | 4,900 |
04 Mar 2024 | 21.95 | 21.95 | 21.52 | 21.80 | 21.07 | 10,300 |
01 Mar 2024 | 21.88 | 21.93 | 21.87 | 21.90 | 21.17 | 10,100 |
29 Feb 2024 | 22.00 | 22.00 | 21.75 | 21.83 | 21.10 | 4,600 |
28 Feb 2024 | 22.14 | 22.14 | 21.88 | 21.95 | 21.22 | 6,900 |
27 Feb 2024 | 21.89 | 21.95 | 21.75 | 21.95 | 21.22 | 2,600 |
26 Feb 2024 | 21.63 | 21.75 | 21.50 | 21.67 | 20.95 | 13,800 |
23 Feb 2024 | 21.51 | 21.86 | 21.49 | 21.53 | 20.81 | 2,600 |
22 Feb 2024 | 21.14 | 21.14 | 20.85 | 20.95 | 20.25 | 5,300 |
21 Feb 2024 | 20.93 | 21.22 | 20.93 | 21.01 | 20.31 | 9,500 |
20 Feb 2024 | 20.86 | 20.99 | 20.86 | 20.95 | 20.25 | 9,100 |
16 Feb 2024 | 20.94 | 21.00 | 20.92 | 20.97 | 20.27 | 4,700 |
15 Feb 2024 | 20.61 | 20.94 | 20.61 | 20.85 | 20.15 | 20,600 |
14 Feb 2024 | 20.20 | 20.32 | 20.20 | 20.30 | 19.62 | 7,900 |
13 Feb 2024 | 19.95 | 20.14 | 19.72 | 19.93 | 19.27 | 8,000 |
12 Feb 2024 | 20.14 | 20.23 | 20.14 | 20.15 | 19.48 | 5,000 |
09 Feb 2024 | 19.93 | 20.04 | 19.93 | 19.99 | 19.32 | 4,200 |
08 Feb 2024 | 20.08 | 20.36 | 20.07 | 20.35 | 19.67 | 9,600 |
07 Feb 2024 | 20.08 | 20.31 | 20.06 | 20.10 | 19.43 | 4,800 |
06 Feb 2024 | 20.17 | 20.50 | 20.17 | 20.30 | 19.62 | 56,300 |
05 Feb 2024 | 19.40 | 19.55 | 19.35 | 19.55 | 18.90 | 6,800 |
02 Feb 2024 | 19.97 | 20.05 | 19.97 | 20.05 | 19.38 | 5,500 |
01 Feb 2024 | 19.81 | 20.01 | 19.78 | 20.01 | 19.34 | 10,100 |
31 Jan 2024 | 20.18 | 20.18 | 19.69 | 19.71 | 19.05 | 7,100 |
30 Jan 2024 | 18.95 | 18.98 | 18.89 | 18.98 | 18.35 | 21,000 |
29 Jan 2024 | 18.97 | 19.06 | 18.84 | 19.06 | 18.42 | 7,000 |
26 Jan 2024 | 19.28 | 19.51 | 19.15 | 19.20 | 18.56 | 13,800 |
25 Jan 2024 | 19.31 | 19.31 | 19.18 | 19.29 | 18.65 | 21,100 |
24 Jan 2024 | 18.98 | 19.10 | 18.69 | 18.69 | 18.07 | 7,800 |
23 Jan 2024 | 18.96 | 18.96 | 18.56 | 18.63 | 18.01 | 8,400 |
22 Jan 2024 | 18.98 | 18.98 | 18.65 | 18.68 | 18.06 | 8,100 |
19 Jan 2024 | 18.38 | 18.49 | 18.35 | 18.49 | 17.87 | 8,600 |
18 Jan 2024 | 18.43 | 18.48 | 18.36 | 18.47 | 17.85 | 17,300 |
17 Jan 2024 | 17.90 | 18.07 | 17.90 | 18.07 | 17.47 | 9,500 |
16 Jan 2024 | 18.28 | 18.36 | 18.23 | 18.27 | 17.66 | 6,200 |
12 Jan 2024 | 19.15 | 19.15 | 19.01 | 19.01 | 18.38 | 4,600 |
11 Jan 2024 | 19.10 | 19.10 | 18.86 | 19.02 | 18.39 | 4,800 |
10 Jan 2024 | 19.18 | 19.40 | 19.18 | 19.33 | 18.69 | 5,900 |
09 Jan 2024 | 19.60 | 19.60 | 19.20 | 19.30 | 18.66 | 11,600 |
08 Jan 2024 | 19.58 | 19.81 | 19.58 | 19.81 | 19.15 | 7,700 |
05 Jan 2024 | 19.35 | 19.56 | 19.26 | 19.31 | 18.67 | 11,700 |
04 Jan 2024 | 19.37 | 19.46 | 19.34 | 19.43 | 18.78 | 4,000 |
03 Jan 2024 | 19.10 | 19.41 | 19.10 | 19.32 | 18.68 | 6,400 |
02 Jan 2024 | 19.74 | 19.76 | 19.67 | 19.67 | 19.01 | 3,000 |
29 Dec 2023 | 20.06 | 20.06 | 20.04 | 20.04 | 19.37 | 4,200 |
28 Dec 2023 | 20.32 | 20.33 | 20.28 | 20.33 | 19.65 | 3,100 |
27 Dec 2023 | 20.59 | 20.63 | 20.50 | 20.58 | 19.89 | 7,500 |
26 Dec 2023 | 20.66 | 20.66 | 20.26 | 20.63 | 19.94 | 5,300 |
22 Dec 2023 | 20.45 | 20.45 | 20.33 | 20.36 | 19.68 | 6,900 |
21 Dec 2023 | 20.23 | 20.39 | 20.22 | 20.36 | 19.68 | 7,300 |
20 Dec 2023 | 20.41 | 20.62 | 20.24 | 20.24 | 19.57 | 7,200 |
19 Dec 2023 | 20.34 | 20.37 | 20.33 | 20.37 | 19.69 | 5,700 |
18 Dec 2023 | 20.07 | 20.19 | 20.07 | 20.19 | 19.52 | 2,400 |
15 Dec 2023 | 19.99 | 20.21 | 19.99 | 20.09 | 19.42 | 3,000 |
14 Dec 2023 | 20.00 | 20.13 | 19.89 | 20.03 | 19.36 | 6,500 |
13 Dec 2023 | 19.45 | 19.88 | 19.38 | 19.86 | 19.20 | 14,100 |
12 Dec 2023 | 19.45 | 19.64 | 19.45 | 19.63 | 18.98 | 3,400 |
11 Dec 2023 | 19.40 | 19.55 | 19.40 | 19.55 | 18.90 | 2,000 |
08 Dec 2023 | 19.54 | 19.55 | 19.42 | 19.45 | 18.80 | 11,200 |
07 Dec 2023 | 19.47 | 19.79 | 19.47 | 19.79 | 19.13 | 4,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |