Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 21.36 | 21.59 | 21.36 | 21.59 | 21.59 | 5,500 |
24 Apr 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | 10,200 |
23 Apr 2024 | 21.50 | 21.50 | 21.41 | 21.41 | 21.41 | 1,600 |
22 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1,400 |
19 Apr 2024 | 21.39 | 21.96 | 21.35 | 21.96 | 21.96 | 3,500 |
18 Apr 2024 | 21.35 | 21.55 | 21.31 | 21.55 | 21.55 | 5,200 |
17 Apr 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | 1,500 |
16 Apr 2024 | 22.12 | 22.12 | 21.30 | 21.35 | 21.35 | 3,900 |
15 Apr 2024 | 21.80 | 21.90 | 21.50 | 21.50 | 21.50 | 7,100 |
12 Apr 2024 | 22.15 | 22.15 | 21.94 | 21.94 | 21.94 | 7,200 |
11 Apr 2024 | 22.31 | 22.40 | 22.07 | 22.40 | 22.40 | 5,300 |
10 Apr 2024 | 22.40 | 22.40 | 22.05 | 22.05 | 22.05 | 2,500 |
09 Apr 2024 | 22.38 | 22.38 | 22.18 | 22.30 | 22.30 | 6,600 |
08 Apr 2024 | 22.25 | 22.40 | 22.23 | 22.40 | 22.40 | 3,800 |
05 Apr 2024 | 22.05 | 22.40 | 22.05 | 22.25 | 22.25 | 9,800 |
04 Apr 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 15,600 |
03 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1,800 |
02 Apr 2024 | 21.73 | 21.91 | 21.73 | 21.91 | 21.91 | 2,100 |
01 Apr 2024 | 21.77 | 21.82 | 21.65 | 21.65 | 21.65 | 2,800 |
28 Mar 2024 | 21.69 | 21.72 | 21.69 | 21.72 | 21.72 | 1,300 |
27 Mar 2024 | 21.60 | 21.63 | 21.60 | 21.60 | 21.60 | 3,200 |
26 Mar 2024 | 21.70 | 21.70 | 21.41 | 21.55 | 21.55 | 2,200 |
25 Mar 2024 | 21.60 | 21.67 | 21.36 | 21.67 | 21.67 | 4,400 |
22 Mar 2024 | 21.41 | 21.44 | 21.41 | 21.41 | 21.41 | 1,000 |
21 Mar 2024 | 21.58 | 21.60 | 21.58 | 21.60 | 21.60 | 1,100 |
20 Mar 2024 | 21.52 | 21.55 | 21.35 | 21.35 | 21.35 | 8,200 |
19 Mar 2024 | 21.54 | 21.55 | 21.51 | 21.55 | 21.55 | 6,300 |
18 Mar 2024 | 21.65 | 21.65 | 21.51 | 21.55 | 21.55 | 3,100 |
15 Mar 2024 | 21.65 | 21.65 | 21.60 | 21.64 | 21.64 | 5,900 |
14 Mar 2024 | 21.95 | 21.95 | 21.70 | 21.70 | 21.70 | 500 |
13 Mar 2024 | 21.77 | 21.95 | 21.75 | 21.95 | 21.95 | 2,700 |
12 Mar 2024 | 21.60 | 21.85 | 21.60 | 21.77 | 21.77 | 14,300 |
11 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
08 Mar 2024 | 21.81 | 21.98 | 21.60 | 21.74 | 21.74 | 6,400 |
07 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 3,400 |
06 Mar 2024 | 22.10 | 22.10 | 21.71 | 21.90 | 21.90 | 14,200 |
05 Mar 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | 3,500 |
04 Mar 2024 | 22.12 | 22.12 | 22.00 | 22.00 | 22.00 | 1,300 |
01 Mar 2024 | 21.80 | 21.89 | 21.80 | 21.85 | 21.85 | 4,700 |
29 Feb 2024 | 22.00 | 22.09 | 21.90 | 22.09 | 22.09 | 5,000 |
28 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 300 |
27 Feb 2024 | 21.88 | 22.00 | 21.88 | 22.00 | 22.00 | 5,900 |
26 Feb 2024 | 21.76 | 22.00 | 21.76 | 22.00 | 22.00 | 9,400 |
23 Feb 2024 | 21.65 | 21.75 | 21.65 | 21.75 | 21.75 | 10,600 |
22 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2,400 |
21 Feb 2024 | 21.66 | 21.70 | 21.50 | 21.50 | 21.50 | 1,700 |
20 Feb 2024 | 21.64 | 21.75 | 21.50 | 21.70 | 21.70 | 5,600 |
16 Feb 2024 | 22.20 | 22.20 | 21.55 | 21.56 | 21.56 | 3,700 |
15 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1,700 |
14 Feb 2024 | 21.58 | 21.80 | 21.58 | 21.80 | 21.80 | 28,700 |
14 Feb 2024 | 0.336 Dividend | |||||
13 Feb 2024 | 21.57 | 21.80 | 21.55 | 21.79 | 21.45 | 6,400 |
12 Feb 2024 | 21.45 | 21.60 | 21.40 | 21.60 | 21.27 | 5,200 |
09 Feb 2024 | 21.45 | 21.60 | 21.45 | 21.45 | 21.12 | 7,200 |
08 Feb 2024 | 21.67 | 21.69 | 21.60 | 21.60 | 21.27 | 3,400 |
07 Feb 2024 | 21.63 | 21.67 | 21.63 | 21.67 | 21.34 | 1,000 |
06 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.52 | 900 |
05 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.52 | 600 |
02 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.52 | 500 |
01 Feb 2024 | 22.28 | 22.34 | 21.71 | 21.86 | 21.52 | 2,400 |
31 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.91 | 1,300 |
30 Jan 2024 | 22.19 | 22.22 | 22.01 | 22.01 | 21.67 | 6,000 |
29 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.76 | 1,600 |
26 Jan 2024 | 22.10 | 22.11 | 22.10 | 22.11 | 21.77 | 2,900 |
25 Jan 2024 | 21.82 | 22.05 | 21.82 | 22.05 | 21.71 | 4,600 |
24 Jan 2024 | 22.10 | 22.10 | 21.80 | 21.80 | 21.46 | 4,300 |
23 Jan 2024 | 21.77 | 21.78 | 21.74 | 21.75 | 21.41 | 6,300 |
22 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.32 | 300 |
19 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.32 | - |
18 Jan 2024 | 21.69 | 21.69 | 21.65 | 21.65 | 21.32 | 400 |
17 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | - |
16 Jan 2024 | 21.74 | 21.74 | 21.33 | 21.40 | 21.07 | 4,300 |
12 Jan 2024 | 21.60 | 21.70 | 21.40 | 21.40 | 21.07 | 8,500 |
11 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.41 | 700 |
10 Jan 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.37 | 1,300 |
09 Jan 2024 | 21.70 | 22.15 | 21.70 | 22.15 | 21.81 | 400 |
08 Jan 2024 | 21.90 | 22.15 | 21.70 | 22.15 | 21.81 | 3,600 |
05 Jan 2024 | 21.70 | 21.90 | 21.70 | 21.90 | 21.56 | 400 |
04 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.32 | 1,200 |
03 Jan 2024 | 21.70 | 21.70 | 21.60 | 21.60 | 21.27 | 4,200 |
02 Jan 2024 | 21.70 | 21.72 | 21.68 | 21.70 | 21.37 | 1,300 |
29 Dec 2023 | 21.70 | 21.70 | 21.66 | 21.70 | 21.37 | 2,500 |
28 Dec 2023 | 21.50 | 21.74 | 21.50 | 21.74 | 21.40 | 2,700 |
27 Dec 2023 | 21.75 | 21.75 | 21.70 | 21.75 | 21.41 | 9,800 |
26 Dec 2023 | 21.80 | 21.90 | 21.63 | 21.63 | 21.29 | 3,100 |
22 Dec 2023 | 21.80 | 21.80 | 21.75 | 21.80 | 21.47 | 1,800 |
21 Dec 2023 | 21.81 | 21.81 | 21.80 | 21.80 | 21.47 | 1,300 |
20 Dec 2023 | 21.80 | 21.85 | 21.80 | 21.85 | 21.52 | 2,600 |
19 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.51 | 2,300 |
18 Dec 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.52 | 3,100 |
15 Dec 2023 | 22.08 | 22.08 | 22.01 | 22.01 | 21.67 | 1,600 |
14 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.81 | 1,400 |
13 Dec 2023 | 22.00 | 22.15 | 21.98 | 22.00 | 21.66 | 10,200 |
12 Dec 2023 | 21.63 | 22.20 | 21.51 | 22.15 | 21.81 | 4,500 |
11 Dec 2023 | 22.09 | 22.09 | 21.50 | 21.79 | 21.45 | 2,600 |
08 Dec 2023 | 21.75 | 21.75 | 21.22 | 21.50 | 21.17 | 6,100 |
07 Dec 2023 | 21.04 | 22.00 | 21.04 | 21.70 | 21.37 | 6,100 |
06 Dec 2023 | 22.05 | 22.05 | 21.85 | 21.85 | 21.51 | 6,600 |
05 Dec 2023 | 22.25 | 22.25 | 22.13 | 22.15 | 21.81 | 2,600 |
04 Dec 2023 | 22.15 | 22.40 | 22.00 | 22.25 | 21.91 | 6,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |