Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 20.88 | 20.88 | 20.45 | 20.85 | 20.85 | 25,800 |
30 May 2024 | 21.29 | 21.29 | 20.85 | 20.86 | 20.86 | 25,800 |
29 May 2024 | 21.50 | 21.58 | 21.47 | 21.47 | 21.47 | 16,600 |
28 May 2024 | 21.61 | 21.70 | 21.52 | 21.66 | 21.66 | 22,000 |
27 May 2024 | 21.60 | 21.61 | 21.51 | 21.51 | 21.51 | 4,100 |
24 May 2024 | 21.39 | 21.66 | 21.39 | 21.60 | 21.60 | 12,200 |
23 May 2024 | 21.82 | 21.87 | 21.38 | 21.50 | 21.50 | 28,300 |
22 May 2024 | 21.54 | 21.65 | 21.47 | 21.56 | 21.56 | 56,200 |
21 May 2024 | 21.31 | 21.52 | 21.31 | 21.50 | 21.50 | 61,300 |
17 May 2024 | 21.35 | 21.38 | 21.17 | 21.28 | 21.28 | 7,100 |
16 May 2024 | 21.38 | 21.45 | 21.33 | 21.33 | 21.33 | 38,400 |
15 May 2024 | 21.02 | 21.40 | 21.02 | 21.40 | 21.40 | 27,000 |
14 May 2024 | 20.77 | 20.96 | 20.75 | 20.96 | 20.96 | 10,900 |
13 May 2024 | 20.79 | 20.79 | 20.73 | 20.78 | 20.78 | 8,700 |
10 May 2024 | 20.71 | 20.80 | 20.68 | 20.72 | 20.72 | 12,700 |
09 May 2024 | 20.65 | 20.67 | 20.59 | 20.60 | 20.60 | 8,100 |
08 May 2024 | 20.50 | 20.70 | 20.50 | 20.67 | 20.67 | 10,600 |
07 May 2024 | 20.66 | 20.77 | 20.66 | 20.68 | 20.68 | 10,700 |
06 May 2024 | 20.43 | 20.66 | 20.43 | 20.66 | 20.66 | 17,500 |
03 May 2024 | 20.36 | 20.40 | 20.27 | 20.39 | 20.39 | 11,900 |
02 May 2024 | 19.94 | 20.05 | 19.75 | 19.98 | 19.98 | 31,500 |
01 May 2024 | 20.00 | 20.15 | 19.76 | 19.78 | 19.78 | 19,000 |
30 Apr 2024 | 20.31 | 20.33 | 20.10 | 20.12 | 20.12 | 5,200 |
29 Apr 2024 | 20.37 | 20.42 | 20.30 | 20.37 | 20.37 | 17,500 |
26 Apr 2024 | 20.23 | 20.42 | 20.16 | 20.39 | 20.39 | 36,700 |
25 Apr 2024 | 19.88 | 20.14 | 19.80 | 20.06 | 20.06 | 12,500 |
24 Apr 2024 | 20.23 | 20.38 | 20.12 | 20.22 | 20.22 | 18,800 |
23 Apr 2024 | 19.94 | 20.14 | 19.94 | 20.11 | 20.11 | 17,300 |
22 Apr 2024 | 19.74 | 19.90 | 19.59 | 19.78 | 19.78 | 20,400 |
19 Apr 2024 | 20.02 | 20.05 | 19.56 | 19.63 | 19.63 | 41,200 |
18 Apr 2024 | 20.20 | 20.30 | 20.05 | 20.08 | 20.08 | 20,400 |
17 Apr 2024 | 20.71 | 20.71 | 20.25 | 20.27 | 20.27 | 36,400 |
16 Apr 2024 | 20.45 | 20.68 | 20.45 | 20.61 | 20.61 | 15,800 |
15 Apr 2024 | 20.89 | 20.89 | 20.45 | 20.49 | 20.49 | 17,100 |
12 Apr 2024 | 21.00 | 21.01 | 20.76 | 20.81 | 20.81 | 11,900 |
11 Apr 2024 | 21.06 | 21.22 | 20.92 | 21.22 | 21.22 | 12,200 |
10 Apr 2024 | 20.84 | 20.99 | 20.84 | 20.94 | 20.94 | 14,300 |
09 Apr 2024 | 21.10 | 21.17 | 20.92 | 21.17 | 21.17 | 15,400 |
08 Apr 2024 | 21.01 | 21.09 | 20.98 | 21.03 | 21.03 | 13,600 |
05 Apr 2024 | 20.86 | 21.11 | 20.80 | 21.02 | 21.02 | 26,000 |
04 Apr 2024 | 21.31 | 21.40 | 20.80 | 20.84 | 20.84 | 22,600 |
03 Apr 2024 | 21.00 | 21.25 | 20.96 | 21.18 | 21.18 | 7,500 |
02 Apr 2024 | 21.10 | 21.15 | 20.96 | 21.14 | 21.14 | 87,300 |
01 Apr 2024 | 21.24 | 21.46 | 21.24 | 21.33 | 21.33 | 29,000 |
28 Mar 2024 | 21.14 | 21.24 | 21.14 | 21.23 | 21.23 | 12,600 |
27 Mar 2024 | 21.19 | 21.22 | 21.05 | 21.16 | 21.16 | 17,500 |
26 Mar 2024 | 21.27 | 21.31 | 21.13 | 21.13 | 21.13 | 54,000 |
25 Mar 2024 | 21.14 | 21.26 | 21.08 | 21.19 | 21.19 | 31,700 |
22 Mar 2024 | 21.26 | 21.33 | 21.24 | 21.27 | 21.27 | 14,200 |
21 Mar 2024 | 21.39 | 21.50 | 21.28 | 21.32 | 21.32 | 40,300 |
21 Mar 2024 | 0.424 Dividend | |||||
20 Mar 2024 | 21.31 | 21.55 | 21.28 | 21.53 | 21.11 | 71,700 |
19 Mar 2024 | 21.23 | 21.34 | 21.04 | 21.34 | 20.92 | 88,200 |
18 Mar 2024 | 21.34 | 21.43 | 21.28 | 21.30 | 20.88 | 27,700 |
15 Mar 2024 | 21.27 | 21.27 | 21.09 | 21.13 | 20.71 | 26,700 |
14 Mar 2024 | 21.52 | 21.60 | 21.28 | 21.40 | 20.98 | 28,400 |
13 Mar 2024 | 21.70 | 21.70 | 21.47 | 21.51 | 21.09 | 22,200 |
12 Mar 2024 | 21.48 | 21.73 | 21.39 | 21.73 | 21.30 | 16,500 |
11 Mar 2024 | 21.35 | 21.35 | 21.15 | 21.29 | 20.87 | 22,300 |
08 Mar 2024 | 21.82 | 21.91 | 21.40 | 21.44 | 21.02 | 95,300 |
07 Mar 2024 | 21.53 | 21.82 | 21.53 | 21.80 | 21.37 | 20,000 |
06 Mar 2024 | 21.54 | 21.55 | 21.30 | 21.40 | 20.98 | 30,000 |
05 Mar 2024 | 21.50 | 21.50 | 21.08 | 21.17 | 20.75 | 50,800 |
04 Mar 2024 | 21.57 | 21.77 | 21.57 | 21.64 | 21.21 | 34,100 |
01 Mar 2024 | 21.13 | 21.59 | 21.13 | 21.59 | 21.16 | 36,900 |
29 Feb 2024 | 21.03 | 21.16 | 20.98 | 21.15 | 20.73 | 28,100 |
28 Feb 2024 | 20.97 | 20.97 | 20.79 | 20.88 | 20.47 | 11,800 |
27 Feb 2024 | 21.00 | 21.03 | 20.90 | 21.01 | 20.60 | 19,200 |
26 Feb 2024 | 20.89 | 21.09 | 20.89 | 20.97 | 20.56 | 36,100 |
23 Feb 2024 | 20.89 | 21.00 | 20.82 | 20.84 | 20.43 | 26,900 |
22 Feb 2024 | 20.80 | 20.90 | 20.73 | 20.85 | 20.44 | 34,200 |
21 Feb 2024 | 20.19 | 20.19 | 19.95 | 20.15 | 19.75 | 50,500 |
20 Feb 2024 | 20.61 | 20.61 | 20.28 | 20.44 | 20.04 | 37,100 |
16 Feb 2024 | 20.88 | 20.95 | 20.69 | 20.69 | 20.28 | 33,200 |
15 Feb 2024 | 20.96 | 20.96 | 20.79 | 20.85 | 20.44 | 34,300 |
14 Feb 2024 | 20.70 | 20.88 | 20.70 | 20.84 | 20.43 | 12,900 |
13 Feb 2024 | 20.60 | 20.70 | 20.43 | 20.58 | 20.17 | 53,600 |
12 Feb 2024 | 21.00 | 21.11 | 20.89 | 20.93 | 20.52 | 19,600 |
09 Feb 2024 | 20.76 | 21.04 | 20.76 | 21.01 | 20.60 | 77,800 |
08 Feb 2024 | 20.59 | 20.76 | 20.59 | 20.70 | 20.29 | 30,700 |
07 Feb 2024 | 20.39 | 20.60 | 20.39 | 20.59 | 20.18 | 26,600 |
06 Feb 2024 | 20.59 | 20.60 | 20.23 | 20.32 | 19.92 | 15,500 |
05 Feb 2024 | 20.54 | 20.58 | 20.35 | 20.55 | 20.15 | 22,100 |
02 Feb 2024 | 20.28 | 20.51 | 20.28 | 20.51 | 20.11 | 33,100 |
01 Feb 2024 | 20.10 | 20.19 | 20.00 | 20.13 | 19.73 | 25,600 |
31 Jan 2024 | 20.08 | 20.18 | 19.95 | 20.01 | 19.62 | 50,900 |
30 Jan 2024 | 20.50 | 20.50 | 20.30 | 20.35 | 19.95 | 24,400 |
29 Jan 2024 | 20.25 | 20.51 | 20.25 | 20.51 | 20.11 | 23,600 |
26 Jan 2024 | 20.46 | 20.50 | 20.30 | 20.31 | 19.91 | 13,800 |
25 Jan 2024 | 20.68 | 20.80 | 20.54 | 20.59 | 20.18 | 31,500 |
24 Jan 2024 | 20.41 | 20.64 | 20.39 | 20.47 | 20.07 | 66,400 |
23 Jan 2024 | 20.31 | 20.31 | 20.14 | 20.26 | 19.86 | 18,400 |
22 Jan 2024 | 20.21 | 20.40 | 20.19 | 20.25 | 19.85 | 39,000 |
19 Jan 2024 | 19.75 | 20.15 | 19.75 | 20.12 | 19.72 | 153,200 |
18 Jan 2024 | 19.47 | 19.69 | 19.47 | 19.68 | 19.29 | 53,600 |
17 Jan 2024 | 19.25 | 19.34 | 19.13 | 19.33 | 18.95 | 22,300 |
16 Jan 2024 | 19.25 | 19.46 | 19.24 | 19.41 | 19.03 | 23,300 |
15 Jan 2024 | 19.28 | 19.29 | 19.24 | 19.29 | 18.91 | 5,700 |
12 Jan 2024 | 19.30 | 19.35 | 19.23 | 19.30 | 18.92 | 13,500 |
11 Jan 2024 | 19.25 | 19.29 | 19.00 | 19.25 | 18.87 | 17,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |