Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.21 | 21.24 | 21.17 | 21.17 | 21.17 | 6,200 |
09 May 2024 | 21.19 | 21.20 | 21.16 | 21.20 | 21.20 | 10,100 |
08 May 2024 | 21.14 | 21.16 | 21.10 | 21.11 | 21.11 | 8,100 |
07 May 2024 | 21.17 | 21.19 | 21.14 | 21.15 | 21.15 | 7,900 |
06 May 2024 | 21.14 | 21.19 | 21.10 | 21.15 | 21.15 | 4,400 |
03 May 2024 | 21.07 | 21.11 | 21.07 | 21.09 | 21.09 | 1,400 |
02 May 2024 | 21.00 | 21.04 | 21.00 | 21.02 | 21.02 | 5,000 |
01 May 2024 | 20.97 | 21.07 | 20.96 | 20.98 | 20.98 | 6,200 |
30 Apr 2024 | 21.01 | 21.01 | 20.96 | 20.96 | 20.96 | 1,400 |
29 Apr 2024 | 21.06 | 21.06 | 21.04 | 21.05 | 21.05 | 9,100 |
26 Apr 2024 | 21.03 | 21.05 | 21.01 | 21.01 | 21.01 | 3,700 |
25 Apr 2024 | 20.98 | 21.03 | 20.96 | 21.03 | 21.03 | 10,300 |
24 Apr 2024 | 21.02 | 21.07 | 21.00 | 21.07 | 21.07 | 4,500 |
23 Apr 2024 | 21.01 | 21.05 | 21.01 | 21.05 | 21.05 | 14,200 |
22 Apr 2024 | 20.98 | 21.00 | 20.97 | 21.00 | 21.00 | 2,600 |
19 Apr 2024 | 20.97 | 20.97 | 20.88 | 20.93 | 20.93 | 23,600 |
18 Apr 2024 | 20.95 | 20.95 | 20.90 | 20.92 | 20.92 | 7,700 |
17 Apr 2024 | 20.92 | 20.92 | 20.90 | 20.92 | 20.92 | 4,000 |
16 Apr 2024 | 20.91 | 20.92 | 20.88 | 20.89 | 20.89 | 9,000 |
15 Apr 2024 | 21.06 | 21.08 | 20.89 | 20.89 | 20.89 | 6,600 |
12 Apr 2024 | 21.12 | 21.13 | 20.99 | 21.07 | 21.07 | 5,400 |
11 Apr 2024 | 21.16 | 21.18 | 21.12 | 21.17 | 21.17 | 5,500 |
10 Apr 2024 | 21.18 | 21.18 | 21.12 | 21.15 | 21.15 | 161,800 |
09 Apr 2024 | 21.31 | 21.31 | 21.27 | 21.31 | 21.31 | 10,600 |
08 Apr 2024 | 21.27 | 21.28 | 21.27 | 21.27 | 21.27 | 1,000 |
05 Apr 2024 | 21.24 | 21.27 | 21.24 | 21.25 | 21.25 | 3,600 |
04 Apr 2024 | 21.35 | 21.35 | 21.21 | 21.25 | 21.25 | 16,500 |
03 Apr 2024 | 21.31 | 21.32 | 21.26 | 21.30 | 21.30 | 44,000 |
02 Apr 2024 | 21.26 | 21.28 | 21.26 | 21.26 | 21.26 | 8,400 |
01 Apr 2024 | 21.17 | 21.33 | 21.17 | 21.31 | 21.31 | 21,300 |
28 Mar 2024 | 21.37 | 21.39 | 21.37 | 21.37 | 21.37 | 19,100 |
27 Mar 2024 | 21.28 | 21.37 | 21.28 | 21.37 | 21.37 | 5,300 |
26 Mar 2024 | 21.26 | 21.26 | 21.23 | 21.23 | 21.23 | 13,200 |
25 Mar 2024 | 21.26 | 21.27 | 21.24 | 21.24 | 21.24 | 5,500 |
22 Mar 2024 | 21.28 | 21.28 | 21.24 | 21.26 | 21.26 | 9,300 |
21 Mar 2024 | 21.30 | 21.31 | 21.28 | 21.30 | 21.30 | 10,000 |
20 Mar 2024 | 21.17 | 21.25 | 21.16 | 21.25 | 21.25 | 5,400 |
19 Mar 2024 | 21.14 | 21.18 | 21.13 | 21.17 | 21.17 | 3,300 |
18 Mar 2024 | 21.13 | 21.14 | 21.12 | 21.13 | 21.13 | 5,200 |
15 Mar 2024 | 21.13 | 21.14 | 21.10 | 21.12 | 21.12 | 4,200 |
14 Mar 2024 | 21.15 | 21.16 | 21.12 | 21.16 | 21.16 | 4,100 |
13 Mar 2024 | 21.22 | 21.23 | 21.19 | 21.20 | 21.20 | 6,400 |
12 Mar 2024 | 21.17 | 21.22 | 21.17 | 21.22 | 21.22 | 8,100 |
11 Mar 2024 | 21.15 | 21.17 | 21.15 | 21.15 | 21.15 | 3,900 |
08 Mar 2024 | 21.20 | 21.21 | 21.15 | 21.19 | 21.19 | 12,200 |
07 Mar 2024 | 21.18 | 21.18 | 21.14 | 21.16 | 21.16 | 11,200 |
06 Mar 2024 | 21.13 | 21.13 | 21.09 | 21.10 | 21.10 | 4,700 |
05 Mar 2024 | 21.06 | 21.06 | 21.01 | 21.05 | 21.05 | 5,400 |
04 Mar 2024 | 21.08 | 21.09 | 21.05 | 21.07 | 21.07 | 2,500 |
01 Mar 2024 | 21.05 | 21.07 | 21.05 | 21.05 | 21.05 | 13,400 |
29 Feb 2024 | 20.99 | 21.03 | 20.99 | 21.03 | 21.03 | 14,900 |
28 Feb 2024 | 20.75 | 21.01 | 20.75 | 21.01 | 21.01 | 7,000 |
27 Feb 2024 | 21.01 | 21.01 | 20.97 | 21.00 | 21.00 | 8,900 |
26 Feb 2024 | 21.01 | 21.01 | 20.97 | 20.99 | 20.99 | 6,400 |
23 Feb 2024 | 20.98 | 21.02 | 20.97 | 20.99 | 20.99 | 23,900 |
22 Feb 2024 | 20.91 | 20.98 | 20.91 | 20.96 | 20.96 | 3,600 |
21 Feb 2024 | 20.87 | 20.90 | 20.85 | 20.90 | 20.90 | 2,400 |
20 Feb 2024 | 20.92 | 20.92 | 20.91 | 20.91 | 20.91 | 4,200 |
16 Feb 2024 | 20.95 | 20.98 | 20.94 | 20.95 | 20.95 | 2,500 |
15 Feb 2024 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 700 |
14 Feb 2024 | 20.87 | 20.91 | 20.86 | 20.91 | 20.91 | 4,900 |
13 Feb 2024 | 20.86 | 20.88 | 20.79 | 20.82 | 20.82 | 1,100 |
12 Feb 2024 | 20.97 | 21.01 | 20.97 | 20.99 | 20.99 | 1,800 |
09 Feb 2024 | 20.96 | 20.97 | 20.96 | 20.97 | 20.97 | 3,100 |
08 Feb 2024 | 20.94 | 20.94 | 20.92 | 20.93 | 20.93 | 10,700 |
07 Feb 2024 | 20.94 | 20.96 | 20.92 | 20.93 | 20.93 | 6,500 |
06 Feb 2024 | 20.90 | 20.90 | 20.87 | 20.90 | 20.90 | 5,300 |
05 Feb 2024 | 20.86 | 20.86 | 20.81 | 20.83 | 20.83 | 7,600 |
02 Feb 2024 | 20.90 | 20.95 | 20.88 | 20.95 | 20.95 | 8,900 |
01 Feb 2024 | 20.90 | 20.98 | 20.90 | 20.97 | 20.97 | 211,000 |
31 Jan 2024 | 20.96 | 20.96 | 20.86 | 20.88 | 20.88 | 1,100 |
30 Jan 2024 | 20.92 | 20.96 | 20.91 | 20.93 | 20.93 | 8,400 |
29 Jan 2024 | 20.89 | 20.95 | 20.89 | 20.93 | 20.93 | 83,400 |
26 Jan 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 20.86 | 2,100 |
25 Jan 2024 | 20.86 | 20.88 | 20.85 | 20.88 | 20.88 | 3,700 |
24 Jan 2024 | 20.83 | 20.85 | 20.82 | 20.82 | 20.82 | 5,100 |
23 Jan 2024 | 20.81 | 20.84 | 20.81 | 20.83 | 20.83 | 600 |
22 Jan 2024 | 20.82 | 20.84 | 20.81 | 20.84 | 20.84 | 5,600 |
19 Jan 2024 | 20.75 | 20.82 | 20.74 | 20.82 | 20.82 | 4,900 |
18 Jan 2024 | 20.73 | 20.77 | 20.71 | 20.75 | 20.75 | 3,700 |
17 Jan 2024 | 20.71 | 20.74 | 20.71 | 20.71 | 20.71 | 4,000 |
16 Jan 2024 | 20.81 | 20.81 | 20.76 | 20.80 | 20.80 | 2,100 |
12 Jan 2024 | 20.69 | 20.91 | 20.69 | 20.86 | 20.86 | 13,700 |
11 Jan 2024 | 20.64 | 20.85 | 20.64 | 20.84 | 20.84 | 7,900 |
10 Jan 2024 | 20.82 | 20.86 | 20.81 | 20.83 | 20.83 | 1,200 |
09 Jan 2024 | 20.82 | 20.84 | 20.82 | 20.82 | 20.82 | 24,100 |
08 Jan 2024 | 20.82 | 20.87 | 20.82 | 20.86 | 20.86 | 3,600 |
05 Jan 2024 | 20.86 | 20.86 | 20.79 | 20.81 | 20.81 | 6,700 |
04 Jan 2024 | 20.83 | 20.85 | 20.82 | 20.83 | 20.83 | 4,800 |
03 Jan 2024 | 20.82 | 20.89 | 20.82 | 20.86 | 20.86 | 6,000 |
02 Jan 2024 | 20.93 | 20.93 | 20.87 | 20.89 | 20.89 | 11,900 |
29 Dec 2023 | 20.94 | 20.95 | 20.93 | 20.93 | 20.93 | 1,600 |
28 Dec 2023 | 20.99 | 20.99 | 20.95 | 20.95 | 20.95 | 5,000 |
27 Dec 2023 | 20.95 | 20.98 | 20.95 | 20.97 | 20.97 | 4,900 |
26 Dec 2023 | 20.92 | 20.96 | 20.92 | 20.93 | 20.93 | 5,200 |
22 Dec 2023 | 20.94 | 20.96 | 20.90 | 20.93 | 20.93 | 17,200 |
21 Dec 2023 | 20.90 | 20.90 | 20.85 | 20.90 | 20.90 | 44,100 |
20 Dec 2023 | 20.91 | 20.92 | 20.83 | 20.85 | 20.85 | 11,500 |
19 Dec 2023 | 21.90 | 21.90 | 20.53 | 20.88 | 20.88 | 55,800 |
19 Dec 2023 | 1.046 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |