Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.98 | 22.99 | 22.95 | 22.98 | 22.98 | 156,008 |
02 May 2024 | 22.93 | 22.96 | 22.90 | 22.95 | 22.95 | 1,135,100 |
01 May 2024 | 22.86 | 22.96 | 22.85 | 22.94 | 22.94 | 669,800 |
30 Apr 2024 | 22.90 | 22.91 | 22.86 | 22.87 | 22.87 | 270,900 |
29 Apr 2024 | 22.89 | 22.92 | 22.88 | 22.91 | 22.91 | 164,300 |
26 Apr 2024 | 22.87 | 22.90 | 22.87 | 22.90 | 22.90 | 183,800 |
25 Apr 2024 | 22.82 | 22.87 | 22.79 | 22.87 | 22.87 | 326,600 |
24 Apr 2024 | 22.90 | 22.90 | 22.85 | 22.88 | 22.88 | 191,600 |
23 Apr 2024 | 22.87 | 22.91 | 22.85 | 22.90 | 22.90 | 103,500 |
22 Apr 2024 | 22.85 | 22.88 | 22.84 | 22.88 | 22.88 | 269,100 |
22 Apr 2024 | 0.109 Dividend | |||||
19 Apr 2024 | 22.92 | 22.94 | 22.90 | 22.93 | 22.82 | 193,200 |
18 Apr 2024 | 22.90 | 22.94 | 22.86 | 22.92 | 22.81 | 386,900 |
17 Apr 2024 | 22.91 | 22.93 | 22.89 | 22.91 | 22.80 | 231,400 |
16 Apr 2024 | 22.90 | 22.91 | 22.85 | 22.89 | 22.78 | 259,500 |
15 Apr 2024 | 22.94 | 22.94 | 22.86 | 22.87 | 22.76 | 230,500 |
12 Apr 2024 | 22.89 | 22.91 | 22.88 | 22.91 | 22.80 | 184,900 |
11 Apr 2024 | 22.90 | 22.92 | 22.86 | 22.91 | 22.80 | 235,900 |
10 Apr 2024 | 22.91 | 22.94 | 22.84 | 22.90 | 22.79 | 728,200 |
09 Apr 2024 | 22.97 | 22.98 | 22.95 | 22.97 | 22.86 | 282,300 |
08 Apr 2024 | 22.94 | 23.00 | 22.91 | 22.95 | 22.84 | 249,400 |
05 Apr 2024 | 22.91 | 22.92 | 22.89 | 22.91 | 22.80 | 213,300 |
04 Apr 2024 | 22.96 | 22.97 | 22.88 | 22.90 | 22.79 | 223,200 |
03 Apr 2024 | 22.95 | 22.95 | 22.90 | 22.94 | 22.83 | 300,100 |
02 Apr 2024 | 22.90 | 22.92 | 22.88 | 22.92 | 22.81 | 215,000 |
01 Apr 2024 | 22.88 | 22.92 | 22.87 | 22.90 | 22.79 | 297,300 |
28 Mar 2024 | 22.93 | 22.96 | 22.93 | 22.95 | 22.84 | 157,900 |
27 Mar 2024 | 22.92 | 22.96 | 22.90 | 22.96 | 22.85 | 227,600 |
26 Mar 2024 | 22.92 | 22.92 | 22.90 | 22.91 | 22.80 | 189,300 |
25 Mar 2024 | 22.90 | 22.94 | 22.89 | 22.91 | 22.80 | 156,700 |
22 Mar 2024 | 22.93 | 22.93 | 22.88 | 22.91 | 22.80 | 193,500 |
21 Mar 2024 | 22.95 | 22.96 | 22.88 | 22.91 | 22.80 | 423,800 |
20 Mar 2024 | 22.90 | 22.96 | 22.89 | 22.96 | 22.85 | 127,100 |
19 Mar 2024 | 22.87 | 22.91 | 22.85 | 22.89 | 22.78 | 339,300 |
18 Mar 2024 | 22.91 | 22.94 | 22.87 | 22.88 | 22.77 | 128,400 |
18 Mar 2024 | 0.108 Dividend | |||||
15 Mar 2024 | 22.96 | 22.99 | 22.93 | 22.97 | 22.75 | 203,200 |
14 Mar 2024 | 23.00 | 23.00 | 22.93 | 22.96 | 22.74 | 117,900 |
13 Mar 2024 | 22.97 | 23.00 | 22.95 | 22.98 | 22.76 | 1,405,500 |
12 Mar 2024 | 22.96 | 22.97 | 22.93 | 22.96 | 22.74 | 154,200 |
11 Mar 2024 | 22.94 | 22.97 | 22.92 | 22.96 | 22.74 | 211,400 |
08 Mar 2024 | 22.95 | 22.98 | 22.94 | 22.95 | 22.73 | 171,300 |
07 Mar 2024 | 22.96 | 22.96 | 22.92 | 22.94 | 22.72 | 180,500 |
06 Mar 2024 | 22.94 | 22.95 | 22.91 | 22.93 | 22.71 | 204,700 |
05 Mar 2024 | 22.92 | 22.95 | 22.89 | 22.92 | 22.70 | 214,700 |
04 Mar 2024 | 22.92 | 22.92 | 22.88 | 22.92 | 22.70 | 246,700 |
01 Mar 2024 | 22.86 | 22.92 | 22.84 | 22.92 | 22.70 | 171,400 |
29 Feb 2024 | 22.83 | 22.87 | 22.83 | 22.86 | 22.64 | 151,100 |
28 Feb 2024 | 22.83 | 22.85 | 22.80 | 22.82 | 22.60 | 450,600 |
27 Feb 2024 | 22.83 | 22.84 | 22.80 | 22.82 | 22.60 | 224,000 |
26 Feb 2024 | 22.85 | 22.85 | 22.80 | 22.82 | 22.60 | 263,100 |
23 Feb 2024 | 22.86 | 22.87 | 22.84 | 22.85 | 22.64 | 313,000 |
22 Feb 2024 | 22.86 | 22.86 | 22.83 | 22.85 | 22.64 | 406,900 |
21 Feb 2024 | 22.81 | 22.83 | 22.77 | 22.78 | 22.57 | 199,500 |
20 Feb 2024 | 22.83 | 22.83 | 22.78 | 22.83 | 22.61 | 400,800 |
20 Feb 2024 | 0.125 Dividend | |||||
16 Feb 2024 | 22.90 | 22.96 | 22.89 | 22.91 | 22.57 | 425,000 |
15 Feb 2024 | 22.92 | 23.05 | 22.91 | 22.94 | 22.60 | 579,000 |
14 Feb 2024 | 22.89 | 22.92 | 22.87 | 22.90 | 22.56 | 164,800 |
13 Feb 2024 | 22.86 | 22.89 | 22.82 | 22.87 | 22.53 | 288,000 |
12 Feb 2024 | 22.95 | 22.96 | 22.91 | 22.91 | 22.57 | 157,900 |
09 Feb 2024 | 22.93 | 22.94 | 22.90 | 22.93 | 22.59 | 198,500 |
08 Feb 2024 | 22.92 | 22.93 | 22.90 | 22.92 | 22.58 | 184,100 |
07 Feb 2024 | 22.90 | 22.91 | 22.86 | 22.89 | 22.55 | 195,800 |
06 Feb 2024 | 22.85 | 22.90 | 22.85 | 22.86 | 22.52 | 171,200 |
05 Feb 2024 | 22.84 | 22.84 | 22.80 | 22.83 | 22.50 | 234,200 |
02 Feb 2024 | 22.83 | 22.87 | 22.81 | 22.86 | 22.53 | 164,300 |
01 Feb 2024 | 22.88 | 22.90 | 22.84 | 22.90 | 22.56 | 171,900 |
31 Jan 2024 | 22.88 | 22.89 | 22.82 | 22.84 | 22.50 | 185,300 |
30 Jan 2024 | 22.87 | 22.87 | 22.81 | 22.85 | 22.51 | 334,300 |
29 Jan 2024 | 22.83 | 22.86 | 22.81 | 22.86 | 22.52 | 341,000 |
26 Jan 2024 | 22.83 | 22.85 | 22.82 | 22.83 | 22.49 | 231,800 |
25 Jan 2024 | 22.79 | 22.83 | 22.79 | 22.82 | 22.48 | 178,800 |
24 Jan 2024 | 22.76 | 22.77 | 22.70 | 22.72 | 22.38 | 221,400 |
23 Jan 2024 | 22.73 | 22.74 | 22.69 | 22.72 | 22.38 | 376,400 |
22 Jan 2024 | 22.75 | 22.77 | 22.71 | 22.72 | 22.38 | 388,100 |
22 Jan 2024 | 0.162 Dividend | |||||
19 Jan 2024 | 22.88 | 22.90 | 22.83 | 22.90 | 22.40 | 158,800 |
18 Jan 2024 | 22.83 | 22.85 | 22.81 | 22.84 | 22.34 | 145,800 |
17 Jan 2024 | 22.82 | 22.84 | 22.78 | 22.82 | 22.32 | 226,600 |
16 Jan 2024 | 22.86 | 22.86 | 22.82 | 22.83 | 22.34 | 232,300 |
12 Jan 2024 | 22.90 | 22.93 | 22.86 | 22.88 | 22.38 | 166,100 |
11 Jan 2024 | 22.83 | 22.88 | 22.81 | 22.86 | 22.37 | 164,200 |
10 Jan 2024 | 22.80 | 22.83 | 22.79 | 22.82 | 22.32 | 163,800 |
09 Jan 2024 | 22.74 | 22.83 | 22.73 | 22.78 | 22.28 | 712,800 |
08 Jan 2024 | 22.72 | 22.78 | 22.71 | 22.78 | 22.28 | 185,400 |
05 Jan 2024 | 22.67 | 22.76 | 22.65 | 22.71 | 22.21 | 283,100 |
04 Jan 2024 | 22.71 | 22.73 | 22.68 | 22.69 | 22.20 | 413,800 |
03 Jan 2024 | 22.68 | 22.77 | 22.67 | 22.73 | 22.23 | 681,600 |
02 Jan 2024 | 22.70 | 22.74 | 22.68 | 22.74 | 22.24 | 228,600 |
29 Dec 2023 | 22.76 | 22.81 | 22.72 | 22.73 | 22.23 | 284,600 |
28 Dec 2023 | 22.77 | 22.78 | 22.73 | 22.74 | 22.24 | 258,400 |
27 Dec 2023 | 22.76 | 22.80 | 22.74 | 22.77 | 22.27 | 181,800 |
26 Dec 2023 | 22.74 | 22.76 | 22.74 | 22.75 | 22.25 | 179,400 |
22 Dec 2023 | 22.76 | 22.77 | 22.72 | 22.73 | 22.23 | 408,500 |
21 Dec 2023 | 22.77 | 22.77 | 22.71 | 22.74 | 22.24 | 502,800 |
20 Dec 2023 | 22.69 | 22.78 | 22.68 | 22.68 | 22.19 | 1,078,500 |
19 Dec 2023 | 22.69 | 22.74 | 22.67 | 22.68 | 22.19 | 145,900 |
18 Dec 2023 | 22.69 | 22.69 | 22.62 | 22.67 | 22.18 | 267,700 |
18 Dec 2023 | 0.219 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |