Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.00 | 23.04 | 22.90 | 23.00 | 23.00 | 536,200 |
25 Apr 2024 | 22.88 | 23.00 | 22.88 | 22.92 | 22.92 | 542,400 |
24 Apr 2024 | 23.00 | 23.00 | 22.70 | 22.88 | 22.88 | 946,700 |
23 Apr 2024 | 22.96 | 23.18 | 22.62 | 22.76 | 22.76 | 1,218,000 |
22 Apr 2024 | 22.86 | 23.00 | 22.86 | 22.90 | 22.90 | 632,300 |
19 Apr 2024 | 22.88 | 23.00 | 22.70 | 22.86 | 22.86 | 1,200,200 |
18 Apr 2024 | 22.54 | 22.82 | 22.54 | 22.70 | 22.70 | 616,000 |
17 Apr 2024 | 22.86 | 22.86 | 22.30 | 22.66 | 22.66 | 444,400 |
16 Apr 2024 | 22.90 | 22.94 | 22.88 | 22.90 | 22.90 | 539,000 |
15 Apr 2024 | 22.72 | 22.98 | 22.72 | 22.90 | 22.90 | 787,700 |
12 Apr 2024 | 23.10 | 23.10 | 22.76 | 22.78 | 22.78 | 880,000 |
09 Apr 2024 | 23.22 | 23.22 | 23.00 | 23.00 | 23.00 | 773,600 |
08 Apr 2024 | 22.98 | 23.10 | 22.96 | 23.02 | 23.02 | 548,100 |
05 Apr 2024 | 22.76 | 22.88 | 22.76 | 22.82 | 22.82 | 954,000 |
04 Apr 2024 | 22.88 | 22.92 | 22.72 | 22.78 | 22.78 | 1,354,100 |
03 Apr 2024 | 22.80 | 22.88 | 22.52 | 22.78 | 22.78 | 1,086,000 |
02 Apr 2024 | 22.44 | 22.80 | 22.24 | 22.80 | 22.80 | 1,210,200 |
01 Apr 2024 | 22.46 | 22.66 | 22.46 | 22.58 | 22.58 | 239,300 |
29 Mar 2024 | 22.12 | 22.50 | 22.08 | 22.44 | 22.44 | 525,900 |
27 Mar 2024 | 22.42 | 22.42 | 22.10 | 22.30 | 22.30 | 795,200 |
26 Mar 2024 | 22.08 | 22.40 | 22.04 | 22.34 | 22.34 | 1,334,100 |
25 Mar 2024 | 21.98 | 22.42 | 21.98 | 22.40 | 22.40 | 850,200 |
22 Mar 2024 | 22.40 | 22.52 | 22.26 | 22.40 | 22.40 | 1,051,100 |
21 Mar 2024 | 22.10 | 22.38 | 22.02 | 22.30 | 22.30 | 1,653,100 |
20 Mar 2024 | 22.04 | 22.22 | 21.98 | 22.04 | 22.04 | 1,378,800 |
19 Mar 2024 | 21.92 | 22.00 | 21.70 | 21.94 | 21.94 | 1,047,900 |
18 Mar 2024 | 21.92 | 22.14 | 21.90 | 22.02 | 22.02 | 889,700 |
15 Mar 2024 | 22.00 | 22.14 | 21.88 | 22.00 | 22.00 | 2,351,200 |
14 Mar 2024 | 21.80 | 21.98 | 21.78 | 21.98 | 21.98 | 1,942,700 |
13 Mar 2024 | 22.04 | 22.16 | 21.82 | 21.82 | 21.82 | 1,280,400 |
12 Mar 2024 | 22.00 | 22.30 | 21.96 | 22.14 | 22.14 | 1,802,400 |
11 Mar 2024 | 22.00 | 22.18 | 21.96 | 22.10 | 22.10 | 489,600 |
08 Mar 2024 | 22.02 | 22.22 | 21.94 | 22.04 | 22.04 | 728,100 |
07 Mar 2024 | 21.90 | 21.92 | 21.86 | 21.90 | 21.90 | 959,100 |
06 Mar 2024 | 22.20 | 22.20 | 21.82 | 21.88 | 21.88 | 1,288,900 |
05 Mar 2024 | 22.16 | 22.20 | 21.88 | 21.90 | 21.90 | 1,631,500 |
04 Mar 2024 | 22.24 | 22.36 | 22.18 | 22.32 | 22.32 | 971,500 |
01 Mar 2024 | 22.40 | 22.46 | 21.98 | 22.04 | 22.04 | 972,200 |
29 Feb 2024 | 22.30 | 22.46 | 21.90 | 22.40 | 22.40 | 2,256,100 |
28 Feb 2024 | 22.28 | 22.50 | 22.10 | 22.18 | 22.18 | 1,474,400 |
27 Feb 2024 | 22.14 | 22.42 | 22.14 | 22.26 | 22.26 | 1,022,000 |
26 Feb 2024 | 22.50 | 22.50 | 22.18 | 22.24 | 22.24 | 571,100 |
23 Feb 2024 | 22.86 | 22.86 | 22.36 | 22.48 | 22.48 | 405,400 |
22 Feb 2024 | 22.60 | 22.86 | 22.38 | 22.86 | 22.86 | 819,100 |
21 Feb 2024 | 22.60 | 22.70 | 22.48 | 22.60 | 22.60 | 963,600 |
20 Feb 2024 | 22.56 | 22.74 | 22.56 | 22.60 | 22.60 | 533,200 |
19 Feb 2024 | 22.32 | 22.74 | 22.32 | 22.52 | 22.52 | 257,400 |
16 Feb 2024 | 22.50 | 22.60 | 22.46 | 22.54 | 22.54 | 563,100 |
15 Feb 2024 | 22.50 | 22.58 | 22.36 | 22.50 | 22.50 | 580,000 |
14 Feb 2024 | 22.50 | 22.58 | 22.32 | 22.54 | 22.54 | 547,300 |
13 Feb 2024 | 22.50 | 22.70 | 22.48 | 22.58 | 22.58 | 480,600 |
09 Feb 2024 | 22.30 | 22.48 | 22.30 | 22.44 | 22.44 | 87,300 |
08 Feb 2024 | 22.24 | 22.44 | 22.20 | 22.32 | 22.32 | 776,600 |
07 Feb 2024 | 22.10 | 22.10 | 21.92 | 22.02 | 22.02 | 390,300 |
06 Feb 2024 | 22.02 | 22.28 | 21.94 | 22.10 | 22.10 | 710,800 |
05 Feb 2024 | 22.02 | 22.30 | 22.02 | 22.22 | 22.22 | 364,500 |
02 Feb 2024 | 22.22 | 22.38 | 22.00 | 22.02 | 22.02 | 525,300 |
31 Jan 2024 | 22.28 | 22.30 | 22.16 | 22.22 | 22.22 | 968,000 |
30 Jan 2024 | 22.20 | 22.50 | 22.02 | 22.28 | 22.28 | 293,300 |
30 Jan 2024 | 0.4 Dividend | |||||
29 Jan 2024 | 22.70 | 22.76 | 22.64 | 22.68 | 22.28 | 886,700 |
26 Jan 2024 | 22.70 | 22.70 | 22.60 | 22.68 | 22.28 | 262,000 |
24 Jan 2024 | 22.70 | 22.72 | 22.56 | 22.70 | 22.30 | 601,300 |
23 Jan 2024 | 22.54 | 22.78 | 22.12 | 22.54 | 22.14 | 485,800 |
22 Jan 2024 | 22.48 | 22.76 | 22.46 | 22.50 | 22.10 | 933,900 |
19 Jan 2024 | 22.52 | 22.52 | 22.34 | 22.46 | 22.06 | 230,600 |
18 Jan 2024 | 22.50 | 22.56 | 22.30 | 22.30 | 21.91 | 260,700 |
17 Jan 2024 | 22.50 | 22.60 | 22.50 | 22.50 | 22.10 | 671,600 |
16 Jan 2024 | 22.50 | 22.60 | 22.46 | 22.50 | 22.10 | 762,900 |
15 Jan 2024 | 22.42 | 22.50 | 22.40 | 22.50 | 22.10 | 510,300 |
12 Jan 2024 | 22.40 | 22.42 | 22.40 | 22.42 | 22.02 | 1,055,400 |
11 Jan 2024 | 22.30 | 22.44 | 22.30 | 22.40 | 22.00 | 849,600 |
10 Jan 2024 | 22.24 | 22.32 | 22.24 | 22.28 | 21.89 | 650,700 |
09 Jan 2024 | 22.34 | 22.36 | 22.30 | 22.30 | 21.91 | 546,900 |
08 Jan 2024 | 22.18 | 22.38 | 21.92 | 22.30 | 21.91 | 539,100 |
05 Jan 2024 | 22.00 | 22.10 | 21.96 | 22.00 | 21.61 | 596,000 |
04 Jan 2024 | 21.76 | 22.00 | 21.72 | 22.00 | 21.61 | 1,015,500 |
03 Jan 2024 | 21.68 | 21.98 | 21.66 | 21.76 | 21.38 | 434,200 |
02 Jan 2024 | 21.82 | 21.82 | 21.60 | 21.66 | 21.28 | 282,200 |
29 Dec 2023 | 21.84 | 21.88 | 21.76 | 21.82 | 21.44 | 409,200 |
28 Dec 2023 | 21.90 | 21.92 | 21.78 | 21.86 | 21.47 | 600,900 |
27 Dec 2023 | 21.80 | 21.94 | 21.80 | 21.90 | 21.51 | 764,000 |
26 Dec 2023 | 21.82 | 21.96 | 21.82 | 21.86 | 21.47 | 106,100 |
22 Dec 2023 | 21.82 | 21.96 | 21.82 | 21.88 | 21.49 | 53,100 |
21 Dec 2023 | 21.62 | 22.00 | 21.52 | 21.92 | 21.53 | 307,200 |
20 Dec 2023 | 21.52 | 21.84 | 21.52 | 21.68 | 21.30 | 579,900 |
19 Dec 2023 | 21.42 | 21.52 | 21.42 | 21.50 | 21.12 | 301,100 |
18 Dec 2023 | 21.42 | 21.50 | 21.40 | 21.46 | 21.08 | 508,100 |
15 Dec 2023 | 21.64 | 21.66 | 21.40 | 21.40 | 21.02 | 2,548,700 |
14 Dec 2023 | 21.64 | 21.68 | 21.46 | 21.50 | 21.12 | 368,100 |
13 Dec 2023 | 21.60 | 21.64 | 21.44 | 21.50 | 21.12 | 771,600 |
12 Dec 2023 | 21.58 | 21.62 | 21.48 | 21.48 | 21.10 | 242,900 |
11 Dec 2023 | 21.52 | 21.52 | 21.26 | 21.40 | 21.02 | 257,700 |
08 Dec 2023 | 21.54 | 21.62 | 21.50 | 21.52 | 21.14 | 151,200 |
07 Dec 2023 | 21.40 | 21.52 | 21.40 | 21.50 | 21.12 | 534,400 |
06 Dec 2023 | 21.34 | 21.38 | 21.26 | 21.36 | 20.98 | 500,600 |
05 Dec 2023 | 21.40 | 21.40 | 21.34 | 21.38 | 21.00 | 332,300 |
04 Dec 2023 | 21.56 | 21.56 | 21.30 | 21.40 | 21.02 | 258,300 |
01 Dec 2023 | 21.44 | 21.44 | 21.30 | 21.30 | 20.92 | 573,900 |
30 Nov 2023 | 21.32 | 21.88 | 21.24 | 21.88 | 21.49 | 2,254,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |