Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.93 | 20.97 | 20.87 | 20.94 | 20.94 | 13,209 |
30 Apr 2024 | 21.00 | 21.00 | 20.76 | 20.84 | 20.84 | 36,477 |
29 Apr 2024 | 21.00 | 21.06 | 20.92 | 21.03 | 21.03 | 12,600 |
26 Apr 2024 | 21.04 | 21.19 | 20.91 | 20.92 | 20.92 | 18,395 |
25 Apr 2024 | 20.78 | 21.10 | 20.78 | 21.04 | 21.04 | 17,221 |
24 Apr 2024 | 21.26 | 21.29 | 20.95 | 21.29 | 21.29 | 23,464 |
23 Apr 2024 | 21.05 | 21.37 | 21.05 | 21.26 | 21.26 | 31,466 |
22 Apr 2024 | 21.02 | 21.11 | 20.90 | 21.05 | 21.05 | 27,238 |
19 Apr 2024 | 21.10 | 21.16 | 20.85 | 21.02 | 21.02 | 58,981 |
18 Apr 2024 | 21.28 | 21.32 | 20.94 | 20.98 | 20.98 | 27,651 |
17 Apr 2024 | 21.06 | 21.37 | 20.86 | 21.24 | 21.24 | 37,221 |
16 Apr 2024 | 20.65 | 20.94 | 20.45 | 20.90 | 20.90 | 77,324 |
15 Apr 2024 | 21.16 | 21.25 | 20.63 | 20.75 | 20.75 | 48,720 |
12 Apr 2024 | 21.41 | 21.49 | 21.21 | 21.27 | 21.27 | 14,983 |
11 Apr 2024 | 21.60 | 21.60 | 21.16 | 21.47 | 21.47 | 27,307 |
10 Apr 2024 | 22.08 | 22.10 | 21.38 | 21.44 | 21.44 | 46,868 |
09 Apr 2024 | 22.17 | 22.30 | 22.15 | 22.24 | 22.24 | 20,131 |
08 Apr 2024 | 22.46 | 22.47 | 22.11 | 22.15 | 22.15 | 18,727 |
05 Apr 2024 | 22.35 | 22.56 | 22.21 | 22.43 | 22.43 | 8,516 |
04 Apr 2024 | 22.51 | 22.59 | 22.18 | 22.34 | 22.34 | 15,685 |
03 Apr 2024 | 22.40 | 22.53 | 22.32 | 22.44 | 22.44 | 18,210 |
02 Apr 2024 | 22.58 | 22.62 | 22.22 | 22.49 | 22.49 | 32,209 |
01 Apr 2024 | 22.81 | 22.86 | 22.27 | 22.75 | 22.75 | 45,620 |
28 Mar 2024 | 22.76 | 22.89 | 22.58 | 22.67 | 22.67 | 40,486 |
27 Mar 2024 | 22.64 | 22.75 | 22.39 | 22.75 | 22.75 | 15,373 |
26 Mar 2024 | 22.52 | 22.67 | 22.34 | 22.56 | 22.56 | 20,106 |
25 Mar 2024 | 22.66 | 22.69 | 22.33 | 22.46 | 22.46 | 20,712 |
22 Mar 2024 | 22.84 | 22.90 | 22.60 | 22.66 | 22.66 | 30,549 |
21 Mar 2024 | 22.49 | 22.76 | 22.49 | 22.76 | 22.76 | 30,652 |
20 Mar 2024 | 22.40 | 22.49 | 22.31 | 22.47 | 22.47 | 28,527 |
19 Mar 2024 | 22.32 | 22.39 | 22.27 | 22.39 | 22.39 | 24,616 |
18 Mar 2024 | 22.19 | 22.36 | 22.14 | 22.34 | 22.34 | 29,416 |
15 Mar 2024 | 22.24 | 22.35 | 22.10 | 22.22 | 22.22 | 22,112 |
14 Mar 2024 | 22.28 | 22.39 | 22.07 | 22.25 | 22.25 | 30,411 |
13 Mar 2024 | 22.24 | 22.40 | 22.16 | 22.29 | 22.29 | 20,518 |
12 Mar 2024 | 22.37 | 22.38 | 22.20 | 22.31 | 22.31 | 32,219 |
11 Mar 2024 | 22.33 | 22.45 | 22.28 | 22.38 | 22.38 | 19,366 |
08 Mar 2024 | 22.21 | 22.38 | 22.18 | 22.37 | 22.37 | 30,874 |
07 Mar 2024 | 22.14 | 22.24 | 22.07 | 22.18 | 22.18 | 33,260 |
06 Mar 2024 | 22.00 | 22.13 | 21.86 | 22.09 | 22.09 | 27,487 |
05 Mar 2024 | 21.78 | 21.90 | 21.70 | 21.90 | 21.90 | 27,529 |
04 Mar 2024 | 21.82 | 21.92 | 21.69 | 21.74 | 21.74 | 49,783 |
01 Mar 2024 | 21.75 | 21.87 | 21.64 | 21.82 | 21.82 | 41,669 |
01 Mar 2024 | 0.34375 Dividend | |||||
29 Feb 2024 | 21.88 | 22.09 | 21.79 | 21.96 | 21.62 | 109,680 |
28 Feb 2024 | 22.25 | 22.36 | 21.67 | 21.79 | 21.45 | 182,637 |
27 Feb 2024 | 22.44 | 22.60 | 22.15 | 22.18 | 21.83 | 48,120 |
26 Feb 2024 | 22.47 | 22.59 | 22.24 | 22.49 | 22.14 | 44,084 |
23 Feb 2024 | 22.22 | 22.49 | 22.22 | 22.42 | 22.07 | 35,102 |
22 Feb 2024 | 22.21 | 22.30 | 22.14 | 22.14 | 21.79 | 15,334 |
21 Feb 2024 | 22.15 | 22.23 | 22.01 | 22.10 | 21.75 | 20,677 |
20 Feb 2024 | 22.07 | 22.21 | 22.06 | 22.06 | 21.71 | 20,308 |
16 Feb 2024 | 22.03 | 22.15 | 21.92 | 22.04 | 21.69 | 18,361 |
15 Feb 2024 | 22.17 | 22.25 | 21.96 | 22.05 | 21.70 | 37,027 |
14 Feb 2024 | 21.97 | 22.15 | 21.97 | 22.12 | 21.77 | 18,873 |
13 Feb 2024 | 22.13 | 22.16 | 21.75 | 21.97 | 21.63 | 24,836 |
12 Feb 2024 | 22.50 | 22.50 | 22.28 | 22.28 | 21.93 | 47,062 |
09 Feb 2024 | 22.42 | 22.50 | 22.25 | 22.47 | 22.12 | 30,809 |
08 Feb 2024 | 22.50 | 22.50 | 22.23 | 22.39 | 22.04 | 29,886 |
07 Feb 2024 | 22.26 | 22.46 | 22.11 | 22.45 | 22.10 | 26,422 |
06 Feb 2024 | 22.12 | 22.30 | 22.00 | 22.19 | 21.84 | 16,050 |
05 Feb 2024 | 22.40 | 22.40 | 22.06 | 22.06 | 21.71 | 25,390 |
02 Feb 2024 | 22.42 | 22.60 | 22.30 | 22.45 | 22.10 | 25,896 |
01 Feb 2024 | 22.44 | 22.48 | 21.94 | 22.47 | 22.12 | 32,852 |
31 Jan 2024 | 22.36 | 22.49 | 22.15 | 22.33 | 21.98 | 29,567 |
30 Jan 2024 | 22.35 | 22.48 | 22.21 | 22.35 | 22.00 | 38,857 |
29 Jan 2024 | 22.27 | 22.35 | 22.13 | 22.27 | 21.92 | 24,928 |
26 Jan 2024 | 22.19 | 22.23 | 22.03 | 22.18 | 21.83 | 19,159 |
25 Jan 2024 | 22.07 | 22.26 | 21.92 | 22.19 | 21.84 | 34,473 |
24 Jan 2024 | 21.93 | 22.00 | 21.80 | 21.93 | 21.59 | 19,775 |
23 Jan 2024 | 21.93 | 22.02 | 21.78 | 21.80 | 21.46 | 29,192 |
22 Jan 2024 | 21.70 | 21.92 | 21.57 | 21.90 | 21.56 | 20,512 |
19 Jan 2024 | 21.47 | 21.68 | 21.30 | 21.64 | 21.30 | 64,432 |
18 Jan 2024 | 21.44 | 21.53 | 21.22 | 21.41 | 21.07 | 33,847 |
17 Jan 2024 | 21.49 | 21.55 | 21.35 | 21.39 | 21.06 | 35,988 |
16 Jan 2024 | 21.68 | 21.68 | 21.43 | 21.53 | 21.19 | 27,336 |
12 Jan 2024 | 21.56 | 21.74 | 21.44 | 21.70 | 21.36 | 27,090 |
11 Jan 2024 | 21.50 | 21.58 | 21.36 | 21.41 | 21.07 | 25,993 |
10 Jan 2024 | 21.40 | 21.72 | 21.38 | 21.50 | 21.16 | 56,120 |
09 Jan 2024 | 21.27 | 21.45 | 21.22 | 21.34 | 21.01 | 34,924 |
08 Jan 2024 | 21.15 | 21.32 | 21.13 | 21.26 | 20.93 | 36,007 |
05 Jan 2024 | 20.92 | 21.25 | 20.80 | 21.04 | 20.71 | 68,552 |
04 Jan 2024 | 20.97 | 21.05 | 20.90 | 20.95 | 20.62 | 21,280 |
03 Jan 2024 | 21.00 | 21.07 | 20.68 | 20.94 | 20.61 | 75,907 |
02 Jan 2024 | 20.91 | 21.12 | 20.89 | 21.12 | 20.79 | 54,799 |
29 Dec 2023 | 21.21 | 21.38 | 20.86 | 20.91 | 20.58 | 102,255 |
28 Dec 2023 | 21.41 | 21.52 | 21.22 | 21.32 | 20.99 | 43,394 |
28 Dec 2023 | 0.34375 Dividend | |||||
27 Dec 2023 | 21.53 | 21.74 | 21.35 | 21.68 | 21.00 | 45,759 |
26 Dec 2023 | 21.45 | 21.68 | 21.40 | 21.53 | 20.86 | 30,917 |
22 Dec 2023 | 21.30 | 21.38 | 21.27 | 21.33 | 20.66 | 31,203 |
21 Dec 2023 | 21.18 | 21.32 | 21.10 | 21.25 | 20.59 | 41,224 |
20 Dec 2023 | 21.00 | 21.16 | 20.97 | 21.08 | 20.42 | 46,045 |
19 Dec 2023 | 20.81 | 20.99 | 20.77 | 20.97 | 20.31 | 78,505 |
18 Dec 2023 | 21.06 | 21.17 | 20.65 | 20.77 | 20.12 | 51,957 |
15 Dec 2023 | 21.27 | 21.30 | 20.95 | 21.12 | 20.46 | 53,257 |
14 Dec 2023 | 21.12 | 21.46 | 21.10 | 21.19 | 20.53 | 80,850 |
13 Dec 2023 | 20.47 | 20.98 | 20.32 | 20.98 | 20.32 | 89,650 |
12 Dec 2023 | 20.26 | 20.46 | 20.26 | 20.44 | 19.80 | 45,958 |
11 Dec 2023 | 20.50 | 20.67 | 20.17 | 20.26 | 19.63 | 76,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |