Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 21.60 | 21.71 | 21.57 | 21.65 | 21.65 | 310,200 |
22 Apr 2024 | 21.49 | 21.64 | 21.49 | 21.60 | 21.60 | 94,300 |
19 Apr 2024 | 21.61 | 21.64 | 21.58 | 21.59 | 21.59 | 70,400 |
18 Apr 2024 | 21.56 | 21.64 | 21.56 | 21.57 | 21.57 | 61,600 |
17 Apr 2024 | 21.54 | 21.66 | 21.50 | 21.62 | 21.62 | 95,200 |
16 Apr 2024 | 21.54 | 21.55 | 21.46 | 21.52 | 21.52 | 154,700 |
15 Apr 2024 | 21.68 | 21.68 | 21.61 | 21.63 | 21.63 | 243,400 |
12 Apr 2024 | 21.87 | 21.87 | 21.76 | 21.77 | 21.77 | 68,400 |
11 Apr 2024 | 21.90 | 21.92 | 21.79 | 21.85 | 21.85 | 102,000 |
10 Apr 2024 | 22.11 | 22.11 | 21.85 | 21.87 | 21.87 | 105,200 |
09 Apr 2024 | 22.18 | 22.27 | 22.17 | 22.23 | 22.23 | 455,800 |
08 Apr 2024 | 22.13 | 22.13 | 22.06 | 22.12 | 22.12 | 105,900 |
05 Apr 2024 | 22.14 | 22.15 | 22.07 | 22.11 | 22.11 | 300,000 |
04 Apr 2024 | 22.23 | 22.24 | 22.09 | 22.16 | 22.16 | 113,000 |
03 Apr 2024 | 22.02 | 22.16 | 22.00 | 22.10 | 22.10 | 905,200 |
02 Apr 2024 | 22.00 | 22.05 | 21.97 | 22.02 | 22.02 | 229,400 |
01 Apr 2024 | 22.20 | 22.20 | 21.98 | 22.00 | 22.00 | 302,100 |
01 Apr 2024 | 0.036 Dividend | |||||
28 Mar 2024 | 22.26 | 22.29 | 22.21 | 22.24 | 22.20 | 258,800 |
27 Mar 2024 | 22.28 | 22.31 | 22.23 | 22.29 | 22.25 | 117,400 |
26 Mar 2024 | 22.31 | 22.31 | 22.23 | 22.26 | 22.22 | 748,400 |
25 Mar 2024 | 22.27 | 22.27 | 22.24 | 22.26 | 22.22 | 67,300 |
22 Mar 2024 | 22.34 | 22.34 | 22.23 | 22.26 | 22.22 | 113,000 |
21 Mar 2024 | 22.44 | 22.44 | 22.26 | 22.29 | 22.25 | 89,100 |
20 Mar 2024 | 22.25 | 22.38 | 22.21 | 22.38 | 22.34 | 132,300 |
19 Mar 2024 | 22.22 | 22.29 | 22.22 | 22.24 | 22.20 | 76,400 |
18 Mar 2024 | 22.38 | 22.38 | 22.30 | 22.30 | 22.26 | 127,700 |
15 Mar 2024 | 22.42 | 22.42 | 22.32 | 22.37 | 22.33 | 81,100 |
14 Mar 2024 | 22.55 | 22.55 | 22.38 | 22.40 | 22.36 | 86,500 |
13 Mar 2024 | 22.57 | 22.61 | 22.55 | 22.55 | 22.51 | 305,400 |
12 Mar 2024 | 22.56 | 22.56 | 22.49 | 22.55 | 22.51 | 499,200 |
11 Mar 2024 | 22.59 | 22.62 | 22.52 | 22.61 | 22.57 | 114,800 |
08 Mar 2024 | 22.76 | 22.76 | 22.61 | 22.63 | 22.59 | 141,800 |
07 Mar 2024 | 22.55 | 22.58 | 22.48 | 22.56 | 22.52 | 234,700 |
06 Mar 2024 | 22.40 | 22.47 | 22.33 | 22.40 | 22.36 | 188,200 |
05 Mar 2024 | 22.34 | 22.37 | 22.27 | 22.32 | 22.28 | 130,200 |
04 Mar 2024 | 22.14 | 22.22 | 22.14 | 22.22 | 22.18 | 326,100 |
01 Mar 2024 | 22.15 | 22.26 | 22.08 | 22.21 | 22.17 | 292,000 |
01 Mar 2024 | 0.036 Dividend | |||||
29 Feb 2024 | 22.26 | 22.29 | 22.14 | 22.19 | 22.12 | 710,500 |
28 Feb 2024 | 22.26 | 22.26 | 22.15 | 22.21 | 22.14 | 60,700 |
27 Feb 2024 | 22.16 | 22.23 | 22.16 | 22.20 | 22.13 | 114,600 |
26 Feb 2024 | 22.24 | 22.24 | 22.16 | 22.18 | 22.11 | 95,400 |
23 Feb 2024 | 22.26 | 22.29 | 22.21 | 22.24 | 22.17 | 101,500 |
22 Feb 2024 | 22.16 | 22.22 | 22.16 | 22.17 | 22.10 | 68,800 |
21 Feb 2024 | 22.22 | 22.22 | 22.12 | 22.16 | 22.09 | 118,900 |
20 Feb 2024 | 22.26 | 22.26 | 22.16 | 22.20 | 22.13 | 172,100 |
16 Feb 2024 | 22.07 | 22.17 | 21.95 | 22.08 | 22.01 | 168,600 |
15 Feb 2024 | 22.19 | 22.20 | 22.11 | 22.15 | 22.08 | 321,600 |
14 Feb 2024 | 22.02 | 22.11 | 21.99 | 22.03 | 21.96 | 195,400 |
13 Feb 2024 | 22.04 | 22.04 | 21.89 | 21.90 | 21.83 | 116,900 |
12 Feb 2024 | 22.17 | 22.21 | 22.14 | 22.18 | 22.11 | 110,400 |
09 Feb 2024 | 22.17 | 22.18 | 22.13 | 22.18 | 22.11 | 447,600 |
08 Feb 2024 | 22.21 | 22.21 | 22.11 | 22.11 | 22.04 | 209,700 |
07 Feb 2024 | 22.28 | 22.30 | 22.22 | 22.24 | 22.17 | 102,200 |
06 Feb 2024 | 22.18 | 22.30 | 22.11 | 22.28 | 22.21 | 192,900 |
05 Feb 2024 | 22.20 | 22.20 | 22.10 | 22.13 | 22.06 | 420,200 |
02 Feb 2024 | 22.49 | 22.49 | 22.26 | 22.34 | 22.27 | 248,900 |
01 Feb 2024 | 22.55 | 22.64 | 22.46 | 22.62 | 22.55 | 159,000 |
01 Feb 2024 | 0.038 Dividend | |||||
31 Jan 2024 | 22.50 | 22.62 | 22.43 | 22.47 | 22.36 | 2,044,800 |
30 Jan 2024 | 22.45 | 22.48 | 22.37 | 22.47 | 22.36 | 176,300 |
29 Jan 2024 | 22.43 | 22.47 | 22.35 | 22.45 | 22.34 | 1,144,800 |
26 Jan 2024 | 22.39 | 22.43 | 22.35 | 22.38 | 22.27 | 149,100 |
25 Jan 2024 | 22.49 | 22.49 | 22.35 | 22.40 | 22.29 | 229,100 |
24 Jan 2024 | 22.53 | 22.53 | 22.34 | 22.37 | 22.26 | 545,400 |
23 Jan 2024 | 22.39 | 22.39 | 22.26 | 22.32 | 22.21 | 314,500 |
22 Jan 2024 | 22.51 | 22.51 | 22.39 | 22.39 | 22.28 | 698,900 |
19 Jan 2024 | 22.34 | 22.41 | 22.32 | 22.41 | 22.30 | 208,400 |
18 Jan 2024 | 22.40 | 22.40 | 22.30 | 22.34 | 22.23 | 292,500 |
17 Jan 2024 | 22.46 | 22.46 | 22.32 | 22.35 | 22.24 | 135,300 |
16 Jan 2024 | 22.67 | 22.67 | 22.42 | 22.46 | 22.35 | 719,400 |
12 Jan 2024 | 22.92 | 22.94 | 22.79 | 22.81 | 22.70 | 261,000 |
11 Jan 2024 | 22.74 | 22.80 | 22.64 | 22.77 | 22.66 | 1,882,400 |
10 Jan 2024 | 22.75 | 22.75 | 22.67 | 22.69 | 22.58 | 1,700,700 |
09 Jan 2024 | 22.79 | 22.79 | 22.70 | 22.71 | 22.60 | 120,300 |
08 Jan 2024 | 22.68 | 22.89 | 22.68 | 22.82 | 22.71 | 493,100 |
05 Jan 2024 | 22.76 | 22.89 | 22.65 | 22.74 | 22.63 | 478,100 |
04 Jan 2024 | 22.73 | 22.82 | 22.70 | 22.72 | 22.61 | 897,700 |
03 Jan 2024 | 22.77 | 22.90 | 22.75 | 22.89 | 22.78 | 672,800 |
02 Jan 2024 | 23.03 | 23.17 | 22.87 | 22.96 | 22.85 | 1,442,700 |
29 Dec 2023 | 23.20 | 23.31 | 23.18 | 23.18 | 23.07 | 473,500 |
28 Dec 2023 | 23.30 | 23.42 | 23.19 | 23.19 | 23.08 | 181,000 |
27 Dec 2023 | 23.21 | 23.43 | 23.21 | 23.35 | 23.24 | 619,600 |
26 Dec 2023 | 23.17 | 23.20 | 23.11 | 23.20 | 23.09 | 169,300 |
22 Dec 2023 | 23.20 | 23.25 | 23.10 | 23.14 | 23.03 | 355,100 |
21 Dec 2023 | 23.17 | 23.20 | 22.95 | 23.12 | 23.01 | 2,121,200 |
20 Dec 2023 | 23.01 | 23.06 | 22.95 | 22.95 | 22.84 | 264,400 |
19 Dec 2023 | 22.87 | 22.96 | 22.87 | 22.96 | 22.85 | 686,800 |
18 Dec 2023 | 22.82 | 22.86 | 22.77 | 22.77 | 22.66 | 417,700 |
18 Dec 2023 | 0.028 Dividend | |||||
15 Dec 2023 | 22.81 | 22.94 | 22.80 | 22.89 | 22.75 | 560,300 |
14 Dec 2023 | 22.76 | 22.95 | 22.73 | 22.89 | 22.75 | 2,093,900 |
13 Dec 2023 | 22.38 | 22.70 | 22.34 | 22.70 | 22.56 | 1,679,400 |
12 Dec 2023 | 22.26 | 22.35 | 22.21 | 22.29 | 22.15 | 6,110,200 |
11 Dec 2023 | 22.21 | 22.27 | 22.16 | 22.22 | 22.08 | 2,009,800 |
08 Dec 2023 | 22.38 | 22.45 | 22.23 | 22.33 | 22.19 | 221,500 |
07 Dec 2023 | 22.52 | 22.57 | 22.41 | 22.50 | 22.36 | 443,000 |
06 Dec 2023 | 22.43 | 22.43 | 22.33 | 22.39 | 22.25 | 233,500 |
05 Dec 2023 | 22.33 | 22.49 | 22.23 | 22.27 | 22.13 | 630,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |