Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.70 | 20.77 | 20.65 | 20.74 | 20.74 | 841,200 |
09 May 2024 | 20.79 | 20.83 | 20.67 | 20.70 | 20.70 | 1,531,900 |
08 May 2024 | 20.56 | 20.78 | 20.42 | 20.74 | 20.74 | 2,101,700 |
07 May 2024 | 20.66 | 20.75 | 20.59 | 20.60 | 20.60 | 2,554,800 |
06 May 2024 | 20.59 | 20.70 | 20.53 | 20.62 | 20.62 | 897,800 |
03 May 2024 | 20.67 | 20.69 | 20.50 | 20.57 | 20.57 | 1,421,500 |
02 May 2024 | 20.63 | 20.73 | 20.60 | 20.72 | 20.72 | 1,649,700 |
01 May 2024 | 20.24 | 20.60 | 20.24 | 20.58 | 20.58 | 2,311,900 |
30 Apr 2024 | 20.26 | 20.43 | 20.02 | 20.40 | 20.40 | 2,138,200 |
29 Apr 2024 | 20.13 | 20.38 | 20.02 | 20.37 | 20.37 | 1,518,900 |
26 Apr 2024 | 19.90 | 20.17 | 19.89 | 20.13 | 20.13 | 1,553,300 |
25 Apr 2024 | 19.98 | 20.12 | 19.85 | 19.91 | 19.91 | 3,751,600 |
25 Apr 2024 | 0.12 Dividend | |||||
24 Apr 2024 | 20.28 | 20.36 | 19.84 | 20.06 | 19.94 | 4,130,300 |
23 Apr 2024 | 20.39 | 20.42 | 20.16 | 20.32 | 20.20 | 3,737,200 |
22 Apr 2024 | 20.49 | 20.49 | 20.06 | 20.23 | 20.11 | 3,578,300 |
19 Apr 2024 | 20.46 | 20.47 | 20.31 | 20.35 | 20.23 | 1,845,300 |
18 Apr 2024 | 20.43 | 20.57 | 20.32 | 20.46 | 20.34 | 2,074,800 |
17 Apr 2024 | 20.22 | 20.50 | 20.22 | 20.44 | 20.32 | 1,606,900 |
16 Apr 2024 | 20.24 | 20.33 | 20.14 | 20.21 | 20.09 | 2,187,400 |
15 Apr 2024 | 20.44 | 20.47 | 20.15 | 20.24 | 20.12 | 2,911,800 |
12 Apr 2024 | 20.66 | 20.70 | 20.13 | 20.38 | 20.26 | 3,622,000 |
11 Apr 2024 | 20.89 | 20.91 | 20.59 | 20.67 | 20.55 | 2,705,500 |
10 Apr 2024 | 20.83 | 20.90 | 20.70 | 20.86 | 20.74 | 4,105,400 |
09 Apr 2024 | 20.99 | 21.00 | 20.84 | 20.93 | 20.80 | 1,722,400 |
08 Apr 2024 | 21.07 | 21.10 | 20.85 | 20.96 | 20.83 | 5,549,100 |
05 Apr 2024 | 21.12 | 21.13 | 20.83 | 21.03 | 20.90 | 3,122,500 |
04 Apr 2024 | 21.30 | 21.40 | 21.03 | 21.13 | 21.00 | 1,862,000 |
03 Apr 2024 | 21.23 | 21.33 | 21.08 | 21.23 | 21.10 | 1,444,500 |
02 Apr 2024 | 21.22 | 21.29 | 21.03 | 21.09 | 20.96 | 2,740,500 |
01 Apr 2024 | 21.52 | 21.52 | 21.25 | 21.30 | 21.17 | 3,429,700 |
28 Mar 2024 | 21.46 | 21.46 | 21.33 | 21.44 | 21.31 | 3,935,000 |
27 Mar 2024 | 21.43 | 21.50 | 21.35 | 21.41 | 21.28 | 5,810,300 |
26 Mar 2024 | 21.09 | 21.43 | 21.07 | 21.33 | 21.20 | 4,006,900 |
25 Mar 2024 | 20.91 | 21.25 | 20.83 | 21.05 | 20.92 | 5,257,200 |
22 Mar 2024 | 21.01 | 21.03 | 20.86 | 20.90 | 20.77 | 2,371,300 |
21 Mar 2024 | 21.00 | 21.05 | 20.88 | 21.01 | 20.88 | 3,137,100 |
20 Mar 2024 | 20.70 | 20.99 | 20.67 | 20.99 | 20.86 | 2,547,800 |
19 Mar 2024 | 20.87 | 20.92 | 20.67 | 20.72 | 20.60 | 2,577,200 |
18 Mar 2024 | 20.73 | 20.99 | 20.70 | 20.82 | 20.70 | 1,867,500 |
15 Mar 2024 | 20.55 | 20.86 | 20.55 | 20.80 | 20.68 | 3,463,600 |
14 Mar 2024 | 20.99 | 20.99 | 20.50 | 20.62 | 20.50 | 3,001,700 |
13 Mar 2024 | 20.92 | 21.02 | 20.81 | 20.95 | 20.82 | 2,712,500 |
12 Mar 2024 | 20.85 | 20.97 | 20.62 | 20.94 | 20.81 | 1,687,100 |
11 Mar 2024 | 20.79 | 20.93 | 20.71 | 20.85 | 20.73 | 1,517,700 |
08 Mar 2024 | 20.81 | 20.93 | 20.61 | 20.86 | 20.74 | 2,352,100 |
07 Mar 2024 | 20.57 | 20.92 | 20.55 | 20.78 | 20.66 | 5,978,100 |
06 Mar 2024 | 20.30 | 20.52 | 20.25 | 20.45 | 20.33 | 4,316,100 |
05 Mar 2024 | 20.16 | 20.32 | 19.99 | 20.26 | 20.14 | 2,867,900 |
04 Mar 2024 | 20.21 | 20.29 | 20.11 | 20.12 | 20.00 | 3,119,900 |
01 Mar 2024 | 20.30 | 20.30 | 20.10 | 20.25 | 20.13 | 4,398,700 |
29 Feb 2024 | 20.41 | 20.52 | 20.21 | 20.28 | 20.16 | 7,292,900 |
28 Feb 2024 | 20.84 | 20.97 | 20.00 | 20.50 | 20.38 | 4,386,600 |
27 Feb 2024 | 21.55 | 21.55 | 20.61 | 20.80 | 20.68 | 8,170,700 |
26 Feb 2024 | 21.39 | 21.75 | 21.05 | 21.57 | 21.44 | 8,845,100 |
23 Feb 2024 | 21.34 | 21.50 | 21.27 | 21.44 | 21.31 | 3,434,800 |
22 Feb 2024 | 21.22 | 21.33 | 21.11 | 21.28 | 21.15 | 1,831,800 |
21 Feb 2024 | 21.25 | 21.36 | 21.13 | 21.24 | 21.11 | 1,391,100 |
20 Feb 2024 | 21.66 | 21.67 | 21.00 | 21.28 | 21.15 | 6,612,100 |
16 Feb 2024 | 21.30 | 21.62 | 21.27 | 21.58 | 21.45 | 6,108,000 |
15 Feb 2024 | 21.26 | 21.36 | 21.25 | 21.30 | 21.17 | 2,158,100 |
14 Feb 2024 | 21.27 | 21.39 | 21.15 | 21.21 | 21.08 | 2,494,900 |
13 Feb 2024 | 21.26 | 21.34 | 21.09 | 21.26 | 21.13 | 3,380,900 |
12 Feb 2024 | 21.25 | 21.39 | 21.25 | 21.27 | 21.14 | 2,079,000 |
09 Feb 2024 | 21.33 | 21.43 | 21.16 | 21.20 | 21.07 | 2,244,800 |
08 Feb 2024 | 21.16 | 21.44 | 21.16 | 21.35 | 21.22 | 3,688,600 |
07 Feb 2024 | 21.32 | 21.32 | 21.12 | 21.20 | 21.07 | 2,664,400 |
06 Feb 2024 | 21.11 | 21.32 | 21.10 | 21.24 | 21.11 | 3,583,000 |
05 Feb 2024 | 21.30 | 21.31 | 21.14 | 21.23 | 21.10 | 2,563,100 |
02 Feb 2024 | 21.40 | 21.48 | 21.29 | 21.35 | 21.22 | 2,195,100 |
01 Feb 2024 | 21.25 | 21.48 | 21.10 | 21.42 | 21.29 | 5,144,000 |
31 Jan 2024 | 21.62 | 21.67 | 21.07 | 21.22 | 21.09 | 6,203,600 |
30 Jan 2024 | 21.72 | 21.81 | 21.56 | 21.67 | 21.54 | 1,489,300 |
29 Jan 2024 | 21.84 | 21.92 | 21.56 | 21.70 | 21.57 | 2,846,300 |
26 Jan 2024 | 21.77 | 21.86 | 21.66 | 21.84 | 21.71 | 2,205,100 |
25 Jan 2024 | 21.77 | 21.85 | 21.75 | 21.81 | 21.68 | 1,874,600 |
25 Jan 2024 | 0.12 Dividend | |||||
24 Jan 2024 | 21.79 | 21.86 | 21.65 | 21.83 | 21.58 | 2,221,300 |
23 Jan 2024 | 21.97 | 21.97 | 21.75 | 21.80 | 21.55 | 2,427,500 |
22 Jan 2024 | 22.01 | 22.01 | 21.82 | 21.92 | 21.67 | 3,287,100 |
19 Jan 2024 | 21.90 | 22.01 | 21.72 | 22.00 | 21.75 | 4,617,300 |
18 Jan 2024 | 21.91 | 22.03 | 21.63 | 21.94 | 21.69 | 3,574,500 |
17 Jan 2024 | 22.26 | 22.42 | 21.94 | 22.01 | 21.76 | 2,845,900 |
16 Jan 2024 | 22.62 | 22.71 | 22.23 | 22.29 | 22.03 | 4,180,100 |
12 Jan 2024 | 22.96 | 22.96 | 22.64 | 22.71 | 22.45 | 2,534,800 |
11 Jan 2024 | 23.05 | 23.08 | 22.50 | 22.89 | 22.63 | 3,263,400 |
10 Jan 2024 | 23.15 | 23.15 | 22.96 | 23.05 | 22.79 | 2,275,200 |
09 Jan 2024 | 23.35 | 23.47 | 22.81 | 23.10 | 22.84 | 3,722,800 |
08 Jan 2024 | 23.01 | 23.07 | 22.76 | 22.99 | 22.73 | 3,112,900 |
05 Jan 2024 | 22.60 | 23.04 | 22.60 | 23.04 | 22.78 | 6,390,700 |
04 Jan 2024 | 22.73 | 22.88 | 22.48 | 22.54 | 22.28 | 4,738,300 |
03 Jan 2024 | 22.91 | 22.91 | 22.68 | 22.71 | 22.45 | 2,147,400 |
02 Jan 2024 | 22.90 | 23.00 | 22.60 | 22.83 | 22.57 | 7,634,900 |
29 Dec 2023 | 22.90 | 23.02 | 22.83 | 23.00 | 22.74 | 2,616,700 |
28 Dec 2023 | 22.70 | 23.00 | 22.69 | 22.99 | 22.73 | 2,462,100 |
27 Dec 2023 | 22.69 | 22.87 | 22.63 | 22.76 | 22.50 | 1,621,800 |
26 Dec 2023 | 22.52 | 22.98 | 22.45 | 22.73 | 22.47 | 2,342,300 |
22 Dec 2023 | 22.63 | 22.94 | 22.50 | 22.53 | 22.27 | 4,507,400 |
21 Dec 2023 | 22.79 | 22.85 | 22.65 | 22.79 | 22.53 | 2,322,600 |
20 Dec 2023 | 22.56 | 22.93 | 22.51 | 22.76 | 22.50 | 3,705,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |