Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.00 | 20.19 | 19.91 | 19.99 | 19.99 | 22,917 |
02 May 2024 | 19.84 | 20.00 | 19.76 | 19.98 | 19.98 | 24,600 |
01 May 2024 | 19.55 | 19.97 | 19.55 | 19.63 | 19.63 | 12,600 |
30 Apr 2024 | 19.67 | 19.67 | 19.26 | 19.40 | 19.40 | 18,300 |
29 Apr 2024 | 19.57 | 19.84 | 19.30 | 19.67 | 19.67 | 33,200 |
26 Apr 2024 | 19.75 | 19.75 | 19.30 | 19.58 | 19.58 | 12,500 |
25 Apr 2024 | 19.46 | 19.65 | 19.26 | 19.64 | 19.64 | 28,800 |
24 Apr 2024 | 19.50 | 19.60 | 19.43 | 19.50 | 19.50 | 16,100 |
23 Apr 2024 | 19.71 | 19.89 | 19.36 | 19.71 | 19.71 | 34,100 |
22 Apr 2024 | 19.90 | 20.00 | 19.85 | 19.93 | 19.93 | 9,000 |
19 Apr 2024 | 19.02 | 19.74 | 19.02 | 19.72 | 19.72 | 23,200 |
18 Apr 2024 | 19.39 | 19.39 | 19.09 | 19.20 | 19.20 | 22,300 |
17 Apr 2024 | 19.35 | 19.54 | 19.02 | 19.29 | 19.29 | 12,100 |
16 Apr 2024 | 19.18 | 19.30 | 19.03 | 19.30 | 19.30 | 12,500 |
15 Apr 2024 | 19.84 | 19.97 | 19.31 | 19.53 | 19.53 | 16,800 |
12 Apr 2024 | 19.76 | 19.80 | 19.56 | 19.62 | 19.62 | 11,600 |
11 Apr 2024 | 19.73 | 19.88 | 19.56 | 19.79 | 19.79 | 16,500 |
10 Apr 2024 | 19.92 | 20.15 | 19.58 | 20.02 | 20.02 | 25,500 |
09 Apr 2024 | 20.43 | 20.70 | 20.18 | 20.34 | 20.34 | 20,200 |
08 Apr 2024 | 20.42 | 20.69 | 20.40 | 20.49 | 20.49 | 20,700 |
05 Apr 2024 | 20.63 | 20.75 | 20.42 | 20.42 | 20.42 | 10,900 |
04 Apr 2024 | 20.66 | 20.66 | 20.27 | 20.50 | 20.50 | 37,900 |
03 Apr 2024 | 20.53 | 20.75 | 20.45 | 20.50 | 20.50 | 32,000 |
02 Apr 2024 | 20.65 | 20.75 | 20.41 | 20.65 | 20.65 | 27,300 |
01 Apr 2024 | 21.16 | 21.16 | 20.54 | 20.99 | 20.99 | 85,400 |
28 Mar 2024 | 20.99 | 20.99 | 20.18 | 20.83 | 20.83 | 103,700 |
27 Mar 2024 | 20.05 | 20.67 | 19.98 | 20.53 | 20.53 | 14,000 |
26 Mar 2024 | 20.09 | 20.12 | 19.83 | 20.00 | 20.00 | 18,100 |
25 Mar 2024 | 20.27 | 20.40 | 20.10 | 20.13 | 20.13 | 14,700 |
22 Mar 2024 | 20.83 | 20.83 | 20.27 | 20.27 | 20.27 | 7,200 |
21 Mar 2024 | 20.45 | 20.94 | 20.45 | 20.94 | 20.94 | 23,800 |
20 Mar 2024 | 19.86 | 20.52 | 19.84 | 20.44 | 20.44 | 16,500 |
19 Mar 2024 | 19.95 | 20.00 | 19.86 | 19.95 | 19.95 | 26,100 |
18 Mar 2024 | 20.34 | 20.34 | 19.92 | 19.92 | 19.92 | 12,200 |
15 Mar 2024 | 19.91 | 20.50 | 19.91 | 20.18 | 20.18 | 35,000 |
14 Mar 2024 | 20.10 | 20.36 | 20.02 | 20.13 | 20.13 | 20,000 |
13 Mar 2024 | 20.30 | 20.42 | 20.20 | 20.29 | 20.29 | 12,500 |
12 Mar 2024 | 20.24 | 20.44 | 20.16 | 20.30 | 20.30 | 11,900 |
11 Mar 2024 | 20.25 | 20.31 | 20.25 | 20.31 | 20.31 | 4,400 |
08 Mar 2024 | 20.58 | 20.58 | 20.03 | 20.34 | 20.34 | 24,500 |
07 Mar 2024 | 20.44 | 20.44 | 20.23 | 20.39 | 20.39 | 7,900 |
06 Mar 2024 | 20.40 | 20.52 | 20.30 | 20.52 | 20.52 | 11,900 |
05 Mar 2024 | 20.16 | 20.35 | 20.16 | 20.35 | 20.35 | 4,000 |
04 Mar 2024 | 19.98 | 20.50 | 19.98 | 20.37 | 20.37 | 37,900 |
01 Mar 2024 | 20.46 | 20.84 | 19.97 | 20.00 | 20.00 | 14,800 |
29 Feb 2024 | 20.59 | 20.87 | 19.99 | 20.59 | 20.59 | 16,800 |
28 Feb 2024 | 20.75 | 20.75 | 20.28 | 20.28 | 20.28 | 10,100 |
27 Feb 2024 | 20.25 | 20.50 | 19.94 | 20.19 | 20.19 | 17,900 |
26 Feb 2024 | 20.35 | 20.71 | 20.25 | 20.25 | 20.25 | 5,900 |
23 Feb 2024 | 20.38 | 20.69 | 20.38 | 20.50 | 20.50 | 4,400 |
22 Feb 2024 | 20.48 | 20.55 | 20.22 | 20.22 | 20.22 | 11,000 |
21 Feb 2024 | 21.21 | 21.21 | 20.47 | 20.56 | 20.56 | 8,400 |
20 Feb 2024 | 20.92 | 21.32 | 20.64 | 20.74 | 20.74 | 19,700 |
16 Feb 2024 | 21.46 | 21.74 | 21.01 | 21.25 | 21.25 | 14,500 |
15 Feb 2024 | 21.42 | 21.78 | 20.97 | 21.54 | 21.54 | 22,500 |
14 Feb 2024 | 20.09 | 20.81 | 19.97 | 20.81 | 20.81 | 21,000 |
13 Feb 2024 | 20.15 | 20.68 | 19.77 | 19.77 | 19.77 | 36,800 |
12 Feb 2024 | 20.74 | 21.89 | 20.37 | 20.71 | 20.71 | 45,800 |
09 Feb 2024 | 20.53 | 21.02 | 20.53 | 20.75 | 20.75 | 11,300 |
08 Feb 2024 | 20.05 | 20.98 | 19.98 | 20.58 | 20.58 | 13,100 |
07 Feb 2024 | 20.72 | 20.72 | 19.95 | 20.17 | 20.17 | 24,700 |
06 Feb 2024 | 21.00 | 21.01 | 20.61 | 20.74 | 20.74 | 19,800 |
05 Feb 2024 | 20.41 | 21.24 | 20.21 | 20.95 | 20.95 | 49,900 |
02 Feb 2024 | 20.37 | 21.47 | 20.10 | 20.53 | 20.53 | 28,700 |
02 Feb 2024 | 0.08 Dividend | |||||
01 Feb 2024 | 21.99 | 22.03 | 19.99 | 20.51 | 20.43 | 58,600 |
31 Jan 2024 | 22.56 | 22.56 | 21.46 | 21.76 | 21.68 | 16,200 |
30 Jan 2024 | 22.80 | 23.12 | 22.47 | 22.65 | 22.56 | 5,500 |
29 Jan 2024 | 23.06 | 23.09 | 22.66 | 22.96 | 22.87 | 15,400 |
26 Jan 2024 | 23.29 | 23.61 | 23.00 | 23.15 | 23.06 | 26,900 |
25 Jan 2024 | 23.38 | 23.38 | 22.06 | 23.12 | 23.03 | 9,100 |
24 Jan 2024 | 23.30 | 23.47 | 22.85 | 23.11 | 23.02 | 14,700 |
23 Jan 2024 | 23.56 | 23.56 | 23.11 | 23.26 | 23.17 | 7,400 |
22 Jan 2024 | 23.03 | 23.38 | 23.03 | 23.35 | 23.26 | 11,000 |
19 Jan 2024 | 22.72 | 22.91 | 22.72 | 22.82 | 22.73 | 12,700 |
18 Jan 2024 | 22.95 | 22.95 | 22.55 | 22.56 | 22.47 | 14,000 |
17 Jan 2024 | 22.61 | 23.06 | 22.61 | 22.79 | 22.70 | 8,300 |
16 Jan 2024 | 23.25 | 23.25 | 22.77 | 22.92 | 22.83 | 9,700 |
12 Jan 2024 | 23.65 | 23.65 | 23.29 | 23.46 | 23.37 | 10,900 |
11 Jan 2024 | 23.16 | 23.47 | 23.03 | 23.41 | 23.32 | 21,900 |
10 Jan 2024 | 23.73 | 23.73 | 23.29 | 23.49 | 23.40 | 13,400 |
09 Jan 2024 | 23.92 | 23.92 | 23.51 | 23.60 | 23.51 | 16,300 |
08 Jan 2024 | 24.42 | 24.42 | 23.98 | 24.13 | 24.04 | 17,000 |
05 Jan 2024 | 24.25 | 24.52 | 24.25 | 24.34 | 24.25 | 70,000 |
04 Jan 2024 | 24.33 | 24.63 | 15.00 | 24.32 | 24.23 | 16,800 |
03 Jan 2024 | 24.99 | 25.00 | 24.32 | 24.37 | 24.27 | 34,600 |
02 Jan 2024 | 23.96 | 25.00 | 23.86 | 24.96 | 24.86 | 57,300 |
29 Dec 2023 | 24.46 | 24.65 | 24.20 | 24.20 | 24.11 | 13,400 |
28 Dec 2023 | 24.55 | 24.64 | 24.40 | 24.62 | 24.52 | 11,800 |
27 Dec 2023 | 24.73 | 24.73 | 24.33 | 24.53 | 24.43 | 24,200 |
26 Dec 2023 | 24.49 | 24.74 | 24.47 | 24.59 | 24.49 | 21,500 |
22 Dec 2023 | 24.60 | 24.75 | 24.32 | 24.46 | 24.36 | 28,100 |
21 Dec 2023 | 24.26 | 24.47 | 24.13 | 24.32 | 24.23 | 25,000 |
20 Dec 2023 | 23.99 | 24.75 | 23.99 | 24.21 | 24.12 | 34,600 |
19 Dec 2023 | 24.00 | 24.45 | 23.54 | 24.22 | 24.13 | 43,700 |
18 Dec 2023 | 24.20 | 24.40 | 23.88 | 24.04 | 23.95 | 31,900 |
15 Dec 2023 | 24.09 | 24.66 | 23.70 | 24.24 | 24.15 | 120,400 |
14 Dec 2023 | 23.90 | 24.63 | 23.82 | 23.96 | 23.87 | 37,400 |
13 Dec 2023 | 22.59 | 23.97 | 22.41 | 23.89 | 23.80 | 83,600 |
12 Dec 2023 | 22.60 | 22.60 | 21.48 | 22.44 | 22.35 | 17,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |