Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.51 | 21.53 | 21.25 | 21.48 | 21.48 | 820,807 |
01 May 2024 | 21.13 | 21.63 | 21.02 | 21.25 | 21.25 | 2,092,900 |
30 Apr 2024 | 21.47 | 21.62 | 21.19 | 21.19 | 21.19 | 1,094,100 |
29 Apr 2024 | 21.97 | 21.99 | 21.54 | 21.63 | 21.63 | 1,516,500 |
26 Apr 2024 | 21.92 | 22.27 | 21.60 | 21.90 | 21.90 | 1,857,600 |
25 Apr 2024 | 22.25 | 22.37 | 21.47 | 21.93 | 21.93 | 2,942,000 |
24 Apr 2024 | 21.77 | 22.21 | 21.76 | 22.10 | 22.10 | 2,046,500 |
23 Apr 2024 | 21.45 | 21.99 | 21.34 | 21.93 | 21.93 | 1,561,000 |
22 Apr 2024 | 21.31 | 21.70 | 21.07 | 21.32 | 21.32 | 2,258,200 |
19 Apr 2024 | 20.80 | 21.21 | 20.79 | 21.09 | 21.09 | 1,211,100 |
18 Apr 2024 | 20.71 | 21.13 | 20.63 | 20.78 | 20.78 | 1,428,700 |
17 Apr 2024 | 20.75 | 21.04 | 20.58 | 20.58 | 20.58 | 1,137,700 |
16 Apr 2024 | 20.63 | 20.80 | 20.48 | 20.66 | 20.66 | 1,257,900 |
15 Apr 2024 | 20.88 | 21.13 | 20.58 | 20.72 | 20.72 | 1,141,200 |
12 Apr 2024 | 20.79 | 20.96 | 20.56 | 20.67 | 20.67 | 770,700 |
11 Apr 2024 | 20.91 | 21.09 | 20.79 | 21.00 | 21.00 | 843,400 |
10 Apr 2024 | 20.95 | 21.21 | 20.64 | 20.91 | 20.91 | 1,021,500 |
09 Apr 2024 | 21.44 | 21.50 | 21.13 | 21.27 | 21.27 | 793,100 |
08 Apr 2024 | 21.30 | 21.57 | 21.07 | 21.49 | 21.49 | 771,800 |
05 Apr 2024 | 21.09 | 21.37 | 21.08 | 21.22 | 21.22 | 704,700 |
04 Apr 2024 | 21.63 | 21.74 | 21.03 | 21.06 | 21.06 | 775,300 |
03 Apr 2024 | 21.22 | 21.53 | 21.20 | 21.36 | 21.36 | 937,300 |
02 Apr 2024 | 21.22 | 21.77 | 20.96 | 21.16 | 21.16 | 1,213,900 |
01 Apr 2024 | 21.81 | 21.82 | 21.28 | 21.33 | 21.33 | 1,530,800 |
28 Mar 2024 | 21.55 | 21.94 | 21.55 | 21.79 | 21.79 | 2,363,400 |
27 Mar 2024 | 21.28 | 21.60 | 21.21 | 21.60 | 21.60 | 1,195,300 |
26 Mar 2024 | 21.42 | 21.56 | 21.12 | 21.14 | 21.14 | 1,307,900 |
25 Mar 2024 | 21.37 | 21.54 | 21.30 | 21.35 | 21.35 | 746,800 |
22 Mar 2024 | 21.63 | 21.74 | 21.35 | 21.36 | 21.36 | 1,177,700 |
21 Mar 2024 | 21.23 | 21.74 | 21.23 | 21.62 | 21.62 | 1,807,400 |
20 Mar 2024 | 20.54 | 21.16 | 20.50 | 21.11 | 21.11 | 2,054,600 |
19 Mar 2024 | 20.48 | 20.77 | 20.20 | 20.64 | 20.64 | 1,089,700 |
18 Mar 2024 | 20.50 | 20.64 | 20.29 | 20.51 | 20.51 | 1,836,600 |
15 Mar 2024 | 20.70 | 21.10 | 20.53 | 20.54 | 20.54 | 15,732,200 |
14 Mar 2024 | 21.03 | 21.13 | 20.59 | 20.85 | 20.85 | 2,613,200 |
13 Mar 2024 | 20.98 | 21.33 | 20.84 | 21.09 | 21.09 | 2,318,900 |
12 Mar 2024 | 20.76 | 21.11 | 20.70 | 20.99 | 20.99 | 2,373,500 |
11 Mar 2024 | 20.63 | 21.01 | 20.58 | 20.81 | 20.81 | 3,254,600 |
08 Mar 2024 | 21.09 | 21.24 | 20.65 | 20.68 | 20.68 | 1,316,800 |
07 Mar 2024 | 20.82 | 21.11 | 20.70 | 21.04 | 21.04 | 1,158,200 |
06 Mar 2024 | 21.07 | 21.11 | 20.44 | 20.65 | 20.65 | 3,811,500 |
05 Mar 2024 | 20.89 | 21.20 | 20.81 | 20.85 | 20.85 | 1,268,400 |
04 Mar 2024 | 20.70 | 21.20 | 20.70 | 21.02 | 21.02 | 1,675,000 |
01 Mar 2024 | 20.73 | 20.91 | 20.52 | 20.70 | 20.70 | 2,653,400 |
01 Mar 2024 | 0.11 Dividend | |||||
29 Feb 2024 | 20.68 | 20.89 | 20.54 | 20.83 | 20.72 | 3,494,700 |
28 Feb 2024 | 19.98 | 20.55 | 19.95 | 20.52 | 20.41 | 1,851,200 |
27 Feb 2024 | 19.70 | 20.03 | 19.55 | 20.02 | 19.91 | 1,845,300 |
26 Feb 2024 | 19.62 | 20.03 | 19.54 | 19.55 | 19.45 | 2,258,000 |
23 Feb 2024 | 19.82 | 19.97 | 19.66 | 19.67 | 19.57 | 4,665,100 |
22 Feb 2024 | 19.72 | 20.11 | 19.68 | 19.69 | 19.59 | 4,411,300 |
21 Feb 2024 | 19.85 | 20.07 | 19.59 | 19.77 | 19.67 | 3,438,000 |
20 Feb 2024 | 20.12 | 20.65 | 20.03 | 20.26 | 20.15 | 5,405,100 |
16 Feb 2024 | 20.12 | 20.49 | 20.03 | 20.18 | 20.07 | 1,699,400 |
15 Feb 2024 | 20.25 | 20.40 | 20.08 | 20.26 | 20.15 | 1,886,500 |
14 Feb 2024 | 19.85 | 20.22 | 19.76 | 20.16 | 20.05 | 2,686,800 |
13 Feb 2024 | 19.43 | 19.64 | 19.27 | 19.60 | 19.50 | 2,361,200 |
12 Feb 2024 | 19.59 | 20.06 | 19.59 | 19.86 | 19.76 | 2,008,000 |
09 Feb 2024 | 19.50 | 19.70 | 19.38 | 19.60 | 19.50 | 1,981,400 |
08 Feb 2024 | 19.10 | 19.52 | 19.04 | 19.50 | 19.40 | 1,345,200 |
07 Feb 2024 | 19.18 | 19.23 | 18.84 | 19.09 | 18.99 | 1,443,300 |
06 Feb 2024 | 19.27 | 19.44 | 19.05 | 19.22 | 19.12 | 3,114,800 |
05 Feb 2024 | 19.17 | 19.39 | 18.95 | 19.27 | 19.17 | 1,308,000 |
02 Feb 2024 | 19.21 | 19.49 | 19.16 | 19.31 | 19.21 | 1,592,900 |
01 Feb 2024 | 19.89 | 19.98 | 19.36 | 19.49 | 19.39 | 1,743,300 |
31 Jan 2024 | 20.26 | 20.31 | 19.86 | 19.88 | 19.78 | 2,416,100 |
30 Jan 2024 | 20.19 | 20.61 | 20.15 | 20.56 | 20.45 | 2,604,600 |
29 Jan 2024 | 19.82 | 20.21 | 19.51 | 20.17 | 20.06 | 3,211,300 |
26 Jan 2024 | 19.87 | 20.48 | 19.77 | 19.86 | 19.76 | 3,739,500 |
25 Jan 2024 | 20.00 | 20.52 | 19.33 | 19.86 | 19.76 | 5,027,700 |
24 Jan 2024 | 19.32 | 19.46 | 19.16 | 19.20 | 19.10 | 1,874,900 |
23 Jan 2024 | 19.31 | 19.44 | 19.07 | 19.19 | 19.09 | 1,799,600 |
22 Jan 2024 | 19.20 | 19.43 | 19.17 | 19.33 | 19.23 | 1,485,800 |
19 Jan 2024 | 18.65 | 19.00 | 18.57 | 18.99 | 18.89 | 1,086,600 |
18 Jan 2024 | 18.69 | 18.73 | 18.26 | 18.54 | 18.44 | 2,002,500 |
17 Jan 2024 | 18.50 | 18.77 | 18.50 | 18.69 | 18.59 | 1,391,000 |
16 Jan 2024 | 18.65 | 18.73 | 18.36 | 18.73 | 18.63 | 1,572,400 |
12 Jan 2024 | 18.66 | 18.77 | 18.40 | 18.54 | 18.44 | 1,234,700 |
11 Jan 2024 | 18.37 | 18.70 | 18.27 | 18.63 | 18.53 | 1,691,300 |
10 Jan 2024 | 18.45 | 18.65 | 18.29 | 18.50 | 18.40 | 3,877,200 |
09 Jan 2024 | 18.40 | 18.61 | 18.04 | 18.12 | 18.02 | 2,182,200 |
08 Jan 2024 | 18.61 | 18.62 | 18.41 | 18.54 | 18.44 | 1,169,800 |
05 Jan 2024 | 18.44 | 18.84 | 18.35 | 18.64 | 18.54 | 1,885,500 |
04 Jan 2024 | 18.36 | 18.85 | 18.36 | 18.53 | 18.43 | 2,107,600 |
03 Jan 2024 | 19.11 | 19.11 | 18.52 | 18.53 | 18.43 | 2,097,700 |
02 Jan 2024 | 18.98 | 19.28 | 18.89 | 19.23 | 19.13 | 1,407,400 |
29 Dec 2023 | 19.28 | 19.29 | 19.10 | 19.12 | 19.02 | 870,800 |
28 Dec 2023 | 19.22 | 19.35 | 19.01 | 19.28 | 19.18 | 978,400 |
27 Dec 2023 | 19.13 | 19.36 | 19.12 | 19.29 | 19.19 | 953,300 |
26 Dec 2023 | 18.87 | 19.13 | 18.77 | 19.11 | 19.01 | 824,400 |
22 Dec 2023 | 19.00 | 19.04 | 18.77 | 18.86 | 18.76 | 874,000 |
21 Dec 2023 | 18.75 | 18.89 | 18.66 | 18.87 | 18.77 | 2,091,200 |
20 Dec 2023 | 18.64 | 18.91 | 18.56 | 18.60 | 18.50 | 2,984,600 |
19 Dec 2023 | 18.30 | 18.80 | 18.24 | 18.67 | 18.57 | 1,977,800 |
18 Dec 2023 | 18.32 | 18.41 | 18.11 | 18.19 | 18.09 | 2,230,600 |
15 Dec 2023 | 18.38 | 18.42 | 18.15 | 18.25 | 18.15 | 2,743,800 |
14 Dec 2023 | 18.14 | 18.50 | 17.95 | 18.38 | 18.28 | 3,380,900 |
13 Dec 2023 | 17.36 | 17.95 | 17.14 | 17.86 | 17.77 | 9,780,000 |
12 Dec 2023 | 17.02 | 17.27 | 16.84 | 16.86 | 16.77 | 3,441,400 |
11 Dec 2023 | 16.84 | 17.17 | 16.79 | 17.02 | 16.93 | 2,719,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |