Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 21.55 | 21.76 | 21.45 | 21.65 | 21.65 | 20,000 |
17 May 2024 | 21.56 | 21.63 | 21.44 | 21.57 | 21.57 | 12,400 |
16 May 2024 | 21.65 | 21.65 | 21.55 | 21.60 | 21.60 | 19,000 |
15 May 2024 | 21.57 | 21.71 | 21.50 | 21.65 | 21.65 | 33,600 |
14 May 2024 | 21.49 | 21.56 | 21.38 | 21.44 | 21.44 | 41,200 |
13 May 2024 | 21.43 | 21.46 | 21.32 | 21.46 | 21.46 | 12,000 |
10 May 2024 | 21.31 | 21.36 | 21.18 | 21.36 | 21.36 | 15,200 |
09 May 2024 | 21.31 | 21.37 | 21.14 | 21.28 | 21.28 | 28,400 |
08 May 2024 | 21.62 | 21.72 | 21.16 | 21.27 | 21.27 | 73,800 |
07 May 2024 | 21.82 | 21.90 | 21.60 | 21.64 | 21.64 | 36,800 |
06 May 2024 | 21.62 | 21.80 | 21.60 | 21.71 | 21.71 | 33,800 |
03 May 2024 | 21.46 | 21.60 | 21.43 | 21.55 | 21.55 | 20,000 |
02 May 2024 | 21.20 | 21.37 | 21.07 | 21.28 | 21.28 | 22,700 |
01 May 2024 | 21.13 | 21.23 | 21.02 | 21.17 | 21.17 | 46,400 |
30 Apr 2024 | 21.51 | 21.54 | 21.02 | 21.03 | 21.03 | 39,800 |
29 Apr 2024 | 21.42 | 21.58 | 21.33 | 21.54 | 21.54 | 50,300 |
26 Apr 2024 | 21.30 | 21.50 | 21.27 | 21.32 | 21.32 | 69,400 |
25 Apr 2024 | 21.30 | 21.36 | 21.08 | 21.30 | 21.30 | 82,500 |
24 Apr 2024 | 21.30 | 21.57 | 21.16 | 21.51 | 21.51 | 72,000 |
23 Apr 2024 | 21.19 | 21.48 | 21.14 | 21.48 | 21.48 | 33,300 |
22 Apr 2024 | 21.01 | 21.19 | 20.99 | 21.13 | 21.13 | 30,200 |
19 Apr 2024 | 20.85 | 21.05 | 20.84 | 20.96 | 20.96 | 39,600 |
18 Apr 2024 | 20.80 | 20.86 | 20.65 | 20.82 | 20.82 | 62,300 |
17 Apr 2024 | 20.63 | 20.91 | 20.52 | 20.70 | 20.70 | 67,700 |
16 Apr 2024 | 20.48 | 20.69 | 20.40 | 20.54 | 20.54 | 38,500 |
15 Apr 2024 | 20.97 | 20.97 | 20.46 | 20.50 | 20.50 | 82,500 |
12 Apr 2024 | 20.95 | 21.07 | 20.90 | 20.90 | 20.90 | 28,300 |
11 Apr 2024 | 21.10 | 21.11 | 20.87 | 20.97 | 20.97 | 44,500 |
10 Apr 2024 | 21.21 | 21.21 | 20.92 | 21.10 | 21.10 | 75,900 |
09 Apr 2024 | 21.47 | 21.47 | 21.36 | 21.37 | 21.37 | 18,100 |
08 Apr 2024 | 21.43 | 21.46 | 21.34 | 21.37 | 21.37 | 18,100 |
05 Apr 2024 | 21.47 | 21.60 | 21.38 | 21.44 | 21.44 | 50,800 |
04 Apr 2024 | 21.58 | 21.73 | 21.47 | 21.54 | 21.54 | 37,600 |
03 Apr 2024 | 21.30 | 21.48 | 21.13 | 21.45 | 21.45 | 73,700 |
02 Apr 2024 | 21.50 | 21.51 | 21.23 | 21.38 | 21.38 | 54,900 |
01 Apr 2024 | 21.74 | 21.83 | 21.48 | 21.67 | 21.67 | 114,100 |
28 Mar 2024 | 22.10 | 22.23 | 21.63 | 21.67 | 21.67 | 186,800 |
27 Mar 2024 | 22.15 | 22.20 | 22.06 | 22.20 | 22.20 | 25,000 |
26 Mar 2024 | 22.25 | 22.31 | 22.03 | 22.03 | 22.03 | 28,600 |
25 Mar 2024 | 22.54 | 22.54 | 22.21 | 22.28 | 22.28 | 33,700 |
22 Mar 2024 | 22.68 | 22.70 | 22.46 | 22.50 | 22.50 | 40,900 |
21 Mar 2024 | 22.32 | 22.62 | 22.30 | 22.58 | 22.58 | 29,800 |
20 Mar 2024 | 22.25 | 22.36 | 22.18 | 22.32 | 22.32 | 66,800 |
19 Mar 2024 | 22.18 | 22.28 | 22.18 | 22.26 | 22.26 | 43,100 |
18 Mar 2024 | 22.10 | 22.20 | 22.04 | 22.13 | 22.13 | 29,800 |
15 Mar 2024 | 22.22 | 22.22 | 21.99 | 22.13 | 22.13 | 36,100 |
14 Mar 2024 | 22.40 | 22.40 | 22.15 | 22.21 | 22.21 | 32,500 |
13 Mar 2024 | 22.29 | 22.48 | 22.29 | 22.41 | 22.41 | 21,700 |
12 Mar 2024 | 22.39 | 22.39 | 22.24 | 22.33 | 22.33 | 20,400 |
11 Mar 2024 | 22.44 | 22.51 | 22.30 | 22.40 | 22.40 | 24,000 |
08 Mar 2024 | 22.28 | 22.42 | 22.27 | 22.41 | 22.41 | 27,500 |
07 Mar 2024 | 22.16 | 22.32 | 22.16 | 22.27 | 22.27 | 24,000 |
06 Mar 2024 | 22.15 | 22.20 | 22.03 | 22.16 | 22.16 | 27,500 |
05 Mar 2024 | 21.98 | 22.07 | 21.98 | 22.05 | 22.05 | 29,800 |
04 Mar 2024 | 22.17 | 22.17 | 22.03 | 22.08 | 22.08 | 19,600 |
01 Mar 2024 | 22.24 | 22.24 | 22.00 | 22.17 | 22.17 | 23,200 |
29 Feb 2024 | 21.90 | 22.29 | 21.87 | 22.27 | 22.27 | 124,000 |
28 Feb 2024 | 21.89 | 22.00 | 21.70 | 21.83 | 21.83 | 34,100 |
27 Feb 2024 | 21.90 | 21.98 | 21.73 | 21.84 | 21.84 | 26,300 |
27 Feb 2024 | 0.319 Dividend | |||||
26 Feb 2024 | 22.45 | 22.53 | 22.22 | 22.25 | 21.93 | 53,100 |
23 Feb 2024 | 22.46 | 22.57 | 22.31 | 22.37 | 22.05 | 74,800 |
22 Feb 2024 | 22.43 | 22.50 | 22.35 | 22.35 | 22.03 | 24,700 |
21 Feb 2024 | 22.34 | 22.49 | 22.31 | 22.33 | 22.01 | 18,800 |
20 Feb 2024 | 22.33 | 22.35 | 22.20 | 22.34 | 22.02 | 34,700 |
16 Feb 2024 | 22.33 | 22.37 | 22.30 | 22.35 | 22.03 | 24,100 |
15 Feb 2024 | 22.35 | 22.43 | 22.28 | 22.41 | 22.09 | 36,100 |
14 Feb 2024 | 22.30 | 22.40 | 22.25 | 22.33 | 22.01 | 24,500 |
13 Feb 2024 | 22.26 | 22.36 | 22.16 | 22.25 | 21.93 | 43,200 |
12 Feb 2024 | 22.57 | 22.63 | 22.40 | 22.50 | 22.18 | 39,500 |
09 Feb 2024 | 22.35 | 22.58 | 22.35 | 22.58 | 22.26 | 28,000 |
08 Feb 2024 | 22.27 | 22.35 | 22.21 | 22.32 | 22.00 | 39,100 |
07 Feb 2024 | 22.03 | 22.35 | 22.03 | 22.29 | 21.97 | 40,500 |
06 Feb 2024 | 22.03 | 22.10 | 21.85 | 22.05 | 21.73 | 31,100 |
05 Feb 2024 | 22.15 | 22.20 | 21.89 | 21.93 | 21.62 | 24,800 |
02 Feb 2024 | 22.20 | 22.29 | 22.14 | 22.25 | 21.93 | 45,800 |
01 Feb 2024 | 22.21 | 22.44 | 22.12 | 22.44 | 22.12 | 65,000 |
31 Jan 2024 | 22.06 | 22.24 | 22.05 | 22.21 | 21.89 | 60,400 |
30 Jan 2024 | 22.00 | 22.15 | 21.95 | 22.15 | 21.83 | 107,300 |
29 Jan 2024 | 21.92 | 22.02 | 21.92 | 21.95 | 21.64 | 17,600 |
26 Jan 2024 | 21.91 | 21.95 | 21.86 | 21.92 | 21.60 | 42,500 |
25 Jan 2024 | 21.92 | 21.99 | 21.87 | 21.95 | 21.64 | 39,800 |
24 Jan 2024 | 21.90 | 21.95 | 21.80 | 21.82 | 21.51 | 32,600 |
23 Jan 2024 | 21.84 | 21.85 | 21.72 | 21.76 | 21.45 | 56,900 |
22 Jan 2024 | 21.77 | 21.97 | 21.76 | 21.82 | 21.51 | 50,100 |
19 Jan 2024 | 21.44 | 21.74 | 21.32 | 21.66 | 21.35 | 15,800 |
18 Jan 2024 | 21.44 | 21.49 | 21.27 | 21.37 | 21.06 | 36,100 |
17 Jan 2024 | 21.30 | 21.54 | 21.21 | 21.37 | 21.06 | 22,600 |
16 Jan 2024 | 21.72 | 21.79 | 21.34 | 21.35 | 21.04 | 58,400 |
12 Jan 2024 | 21.74 | 21.81 | 21.69 | 21.72 | 21.41 | 22,500 |
11 Jan 2024 | 21.66 | 21.85 | 21.57 | 21.68 | 21.37 | 27,600 |
10 Jan 2024 | 21.77 | 21.90 | 21.62 | 21.62 | 21.31 | 42,200 |
09 Jan 2024 | 21.80 | 21.86 | 21.69 | 21.70 | 21.39 | 26,000 |
08 Jan 2024 | 21.75 | 21.83 | 21.55 | 21.80 | 21.49 | 35,700 |
05 Jan 2024 | 21.67 | 21.83 | 21.56 | 21.59 | 21.28 | 53,100 |
04 Jan 2024 | 21.79 | 21.88 | 21.66 | 21.70 | 21.39 | 24,000 |
03 Jan 2024 | 21.74 | 21.95 | 21.62 | 21.84 | 21.53 | 55,500 |
02 Jan 2024 | 21.67 | 21.89 | 21.61 | 21.86 | 21.55 | 47,500 |
29 Dec 2023 | 21.90 | 21.99 | 21.65 | 21.74 | 21.43 | 113,800 |
28 Dec 2023 | 22.06 | 22.08 | 21.77 | 21.99 | 21.67 | 52,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |