Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.29 | 21.63 | 20.11 | 20.24 | 20.24 | 113,200 |
09 May 2024 | 21.99 | 22.36 | 20.99 | 21.14 | 21.14 | 116,600 |
08 May 2024 | 22.09 | 22.34 | 21.81 | 22.17 | 22.17 | 27,500 |
07 May 2024 | 22.32 | 22.32 | 21.73 | 22.03 | 22.03 | 49,800 |
06 May 2024 | 22.19 | 22.47 | 22.19 | 22.25 | 22.25 | 42,800 |
03 May 2024 | 22.55 | 22.55 | 22.18 | 22.33 | 22.33 | 59,200 |
02 May 2024 | 22.25 | 22.73 | 22.19 | 22.66 | 22.66 | 43,100 |
02 May 2024 | 0.525 Dividend | |||||
01 May 2024 | 23.00 | 23.16 | 22.85 | 22.98 | 22.45 | 62,600 |
30 Apr 2024 | 23.15 | 23.60 | 22.95 | 23.00 | 22.47 | 52,900 |
29 Apr 2024 | 23.20 | 23.47 | 23.10 | 23.28 | 22.75 | 45,000 |
26 Apr 2024 | 22.92 | 23.50 | 22.78 | 23.29 | 22.76 | 36,300 |
25 Apr 2024 | 23.08 | 23.09 | 22.80 | 22.92 | 22.40 | 23,700 |
24 Apr 2024 | 22.87 | 23.33 | 22.87 | 23.09 | 22.56 | 26,200 |
23 Apr 2024 | 23.36 | 23.36 | 22.85 | 23.05 | 22.52 | 51,400 |
22 Apr 2024 | 22.67 | 22.90 | 22.30 | 22.70 | 22.18 | 31,000 |
19 Apr 2024 | 22.41 | 22.70 | 22.39 | 22.58 | 22.06 | 16,400 |
18 Apr 2024 | 22.15 | 22.48 | 22.15 | 22.35 | 21.84 | 10,900 |
17 Apr 2024 | 22.36 | 22.36 | 21.95 | 22.19 | 21.68 | 18,600 |
16 Apr 2024 | 22.04 | 22.35 | 21.86 | 22.26 | 21.75 | 25,500 |
15 Apr 2024 | 22.34 | 22.53 | 22.04 | 22.14 | 21.63 | 30,000 |
12 Apr 2024 | 22.42 | 22.76 | 22.42 | 22.49 | 21.98 | 38,200 |
11 Apr 2024 | 22.73 | 22.73 | 22.45 | 22.63 | 22.11 | 16,700 |
10 Apr 2024 | 22.74 | 22.81 | 22.48 | 22.60 | 22.08 | 34,400 |
09 Apr 2024 | 23.25 | 23.33 | 22.75 | 22.75 | 22.23 | 24,800 |
08 Apr 2024 | 22.82 | 23.43 | 22.60 | 23.05 | 22.52 | 24,900 |
05 Apr 2024 | 23.20 | 23.34 | 22.82 | 22.82 | 22.30 | 18,200 |
04 Apr 2024 | 23.17 | 23.27 | 22.88 | 23.24 | 22.71 | 25,400 |
03 Apr 2024 | 23.11 | 23.25 | 22.82 | 23.00 | 22.47 | 19,300 |
02 Apr 2024 | 22.99 | 23.19 | 22.64 | 23.11 | 22.58 | 15,600 |
01 Apr 2024 | 22.72 | 23.22 | 22.49 | 22.98 | 22.45 | 35,100 |
28 Mar 2024 | 21.98 | 22.94 | 21.98 | 22.79 | 22.27 | 38,700 |
27 Mar 2024 | 22.76 | 22.90 | 22.65 | 22.83 | 22.31 | 13,600 |
26 Mar 2024 | 22.93 | 22.99 | 22.63 | 22.79 | 22.27 | 21,400 |
25 Mar 2024 | 22.42 | 22.97 | 22.42 | 22.77 | 22.25 | 23,200 |
22 Mar 2024 | 22.75 | 23.00 | 22.53 | 22.60 | 22.08 | 20,500 |
21 Mar 2024 | 22.70 | 22.81 | 22.46 | 22.72 | 22.20 | 14,100 |
20 Mar 2024 | 22.57 | 22.73 | 22.39 | 22.62 | 22.10 | 17,800 |
19 Mar 2024 | 22.60 | 22.60 | 22.28 | 22.48 | 21.97 | 7,800 |
18 Mar 2024 | 22.49 | 22.60 | 22.34 | 22.44 | 21.93 | 34,600 |
15 Mar 2024 | 22.27 | 22.44 | 22.10 | 22.44 | 21.93 | 30,700 |
14 Mar 2024 | 22.11 | 22.29 | 21.96 | 22.18 | 21.67 | 16,200 |
13 Mar 2024 | 22.04 | 22.22 | 22.00 | 22.08 | 21.58 | 9,100 |
12 Mar 2024 | 22.12 | 22.33 | 21.67 | 21.85 | 21.35 | 15,500 |
11 Mar 2024 | 21.90 | 22.13 | 21.70 | 21.98 | 21.48 | 22,800 |
08 Mar 2024 | 22.34 | 22.36 | 21.83 | 21.97 | 21.47 | 13,400 |
07 Mar 2024 | 22.12 | 22.35 | 21.30 | 22.21 | 21.70 | 26,300 |
06 Mar 2024 | 21.79 | 22.18 | 21.73 | 22.00 | 21.50 | 23,400 |
05 Mar 2024 | 21.68 | 21.97 | 21.48 | 21.90 | 21.40 | 17,900 |
04 Mar 2024 | 21.67 | 21.87 | 21.52 | 21.66 | 21.17 | 36,900 |
01 Mar 2024 | 21.27 | 21.71 | 21.27 | 21.71 | 21.21 | 34,900 |
29 Feb 2024 | 21.18 | 21.79 | 21.11 | 21.43 | 20.94 | 66,000 |
28 Feb 2024 | 21.64 | 21.97 | 21.22 | 21.30 | 20.81 | 79,600 |
27 Feb 2024 | 21.68 | 22.04 | 21.32 | 21.45 | 20.96 | 89,100 |
26 Feb 2024 | 21.95 | 22.39 | 21.35 | 21.60 | 21.11 | 47,900 |
23 Feb 2024 | 21.70 | 21.98 | 21.56 | 21.80 | 21.30 | 34,800 |
22 Feb 2024 | 22.25 | 22.25 | 21.79 | 21.81 | 21.31 | 33,800 |
21 Feb 2024 | 21.58 | 22.17 | 21.58 | 22.10 | 21.60 | 42,900 |
20 Feb 2024 | 21.90 | 22.05 | 21.60 | 21.78 | 21.28 | 35,400 |
16 Feb 2024 | 21.72 | 22.17 | 21.64 | 21.96 | 21.46 | 34,100 |
15 Feb 2024 | 21.74 | 22.10 | 21.64 | 21.94 | 21.44 | 6,500 |
14 Feb 2024 | 21.75 | 22.04 | 21.65 | 21.70 | 21.20 | 32,100 |
13 Feb 2024 | 22.14 | 22.23 | 21.64 | 21.83 | 21.33 | 29,400 |
12 Feb 2024 | 22.48 | 22.59 | 22.05 | 22.29 | 21.78 | 33,200 |
09 Feb 2024 | 22.37 | 22.55 | 22.12 | 22.34 | 21.83 | 26,200 |
08 Feb 2024 | 21.68 | 22.43 | 21.60 | 22.43 | 21.92 | 56,900 |
07 Feb 2024 | 21.97 | 22.01 | 21.63 | 21.96 | 21.46 | 24,900 |
06 Feb 2024 | 21.43 | 22.01 | 21.43 | 21.80 | 21.30 | 37,300 |
05 Feb 2024 | 21.87 | 22.18 | 21.01 | 21.60 | 21.11 | 128,200 |
02 Feb 2024 | 22.47 | 22.56 | 21.46 | 22.13 | 21.62 | 64,500 |
01 Feb 2024 | 23.00 | 23.24 | 22.52 | 22.52 | 22.01 | 80,200 |
01 Feb 2024 | 0.525 Dividend | |||||
31 Jan 2024 | 23.96 | 24.13 | 23.41 | 23.51 | 22.46 | 53,200 |
30 Jan 2024 | 24.19 | 24.19 | 23.71 | 23.80 | 22.74 | 48,900 |
29 Jan 2024 | 24.12 | 24.16 | 23.75 | 24.03 | 22.96 | 117,100 |
26 Jan 2024 | 23.86 | 24.02 | 23.65 | 24.01 | 22.94 | 47,500 |
25 Jan 2024 | 23.50 | 23.86 | 23.48 | 23.86 | 22.79 | 55,000 |
24 Jan 2024 | 23.64 | 23.99 | 23.40 | 23.48 | 22.43 | 53,200 |
23 Jan 2024 | 23.70 | 23.81 | 23.40 | 23.56 | 22.51 | 40,800 |
22 Jan 2024 | 23.00 | 23.64 | 23.00 | 23.60 | 22.55 | 31,100 |
19 Jan 2024 | 23.11 | 23.45 | 22.94 | 23.04 | 22.01 | 19,600 |
18 Jan 2024 | 23.06 | 23.43 | 22.61 | 22.94 | 21.92 | 24,100 |
17 Jan 2024 | 23.36 | 23.36 | 22.65 | 22.81 | 21.79 | 47,400 |
16 Jan 2024 | 23.59 | 23.66 | 23.27 | 23.36 | 22.32 | 14,900 |
12 Jan 2024 | 23.30 | 23.50 | 23.12 | 23.44 | 22.39 | 16,300 |
11 Jan 2024 | 23.20 | 23.28 | 23.01 | 23.24 | 22.20 | 20,000 |
10 Jan 2024 | 23.48 | 23.69 | 23.11 | 23.17 | 22.14 | 19,100 |
09 Jan 2024 | 23.50 | 23.55 | 23.00 | 23.25 | 22.21 | 39,300 |
08 Jan 2024 | 23.50 | 23.80 | 23.21 | 23.61 | 22.56 | 39,200 |
05 Jan 2024 | 23.57 | 23.68 | 23.43 | 23.57 | 22.52 | 21,600 |
04 Jan 2024 | 23.88 | 23.88 | 23.20 | 23.37 | 22.33 | 68,700 |
03 Jan 2024 | 23.62 | 23.90 | 23.27 | 23.46 | 22.41 | 56,400 |
02 Jan 2024 | 22.85 | 23.74 | 22.70 | 23.46 | 22.41 | 130,100 |
29 Dec 2023 | 22.82 | 22.93 | 22.65 | 22.80 | 21.78 | 31,500 |
28 Dec 2023 | 22.98 | 23.11 | 22.64 | 22.64 | 21.63 | 29,300 |
27 Dec 2023 | 22.95 | 23.06 | 22.76 | 22.84 | 21.82 | 14,500 |
26 Dec 2023 | 22.74 | 23.15 | 22.74 | 22.84 | 21.82 | 27,700 |
22 Dec 2023 | 23.11 | 23.33 | 22.51 | 22.51 | 21.50 | 33,600 |
21 Dec 2023 | 22.90 | 23.30 | 22.74 | 23.18 | 22.14 | 34,100 |
20 Dec 2023 | 22.25 | 22.92 | 22.25 | 22.58 | 21.57 | 56,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |