Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.27 | 21.37 | 21.27 | 21.37 | 21.37 | 1,084 |
25 Apr 2024 | 21.34 | 21.46 | 21.19 | 21.46 | 21.46 | 2,531 |
24 Apr 2024 | 21.52 | 21.61 | 21.23 | 21.61 | 21.61 | 8,733 |
23 Apr 2024 | 21.28 | 21.50 | 21.28 | 21.50 | 21.50 | 5,401 |
22 Apr 2024 | 21.10 | 21.13 | 21.10 | 21.13 | 21.13 | 3,766 |
19 Apr 2024 | 21.06 | 21.20 | 20.94 | 20.99 | 20.99 | 8,481 |
18 Apr 2024 | 21.23 | 21.23 | 20.83 | 21.03 | 21.03 | 8,961 |
17 Apr 2024 | 21.01 | 21.28 | 21.01 | 21.20 | 21.20 | 6,921 |
16 Apr 2024 | 20.89 | 21.05 | 20.69 | 20.90 | 20.90 | 9,144 |
15 Apr 2024 | 21.08 | 21.24 | 20.62 | 20.93 | 20.93 | 9,160 |
12 Apr 2024 | 21.26 | 21.29 | 21.16 | 21.24 | 21.24 | 9,433 |
11 Apr 2024 | 21.45 | 21.45 | 21.18 | 21.24 | 21.24 | 7,082 |
10 Apr 2024 | 21.60 | 21.67 | 21.32 | 21.38 | 21.38 | 13,296 |
09 Apr 2024 | 21.76 | 21.86 | 21.55 | 21.75 | 21.75 | 3,929 |
08 Apr 2024 | 21.89 | 21.99 | 21.74 | 21.83 | 21.83 | 15,492 |
05 Apr 2024 | 21.90 | 21.99 | 21.80 | 21.84 | 21.84 | 2,499 |
04 Apr 2024 | 22.06 | 22.24 | 21.97 | 21.97 | 21.97 | 1,670 |
03 Apr 2024 | 21.66 | 22.04 | 21.66 | 22.01 | 22.01 | 8,125 |
02 Apr 2024 | 21.90 | 22.09 | 21.78 | 22.00 | 22.00 | 4,886 |
01 Apr 2024 | 22.08 | 22.08 | 21.92 | 22.05 | 22.05 | 21,713 |
28 Mar 2024 | 22.32 | 22.63 | 22.05 | 22.05 | 22.05 | 34,017 |
27 Mar 2024 | 22.40 | 22.49 | 22.19 | 22.19 | 22.19 | 4,707 |
26 Mar 2024 | 22.55 | 22.55 | 22.17 | 22.20 | 22.20 | 11,656 |
25 Mar 2024 | 22.53 | 22.53 | 22.45 | 22.47 | 22.47 | 14,388 |
22 Mar 2024 | 22.80 | 22.80 | 22.48 | 22.55 | 22.55 | 13,630 |
21 Mar 2024 | 22.79 | 22.82 | 22.63 | 22.63 | 22.63 | 9,147 |
20 Mar 2024 | 22.70 | 22.86 | 22.62 | 22.63 | 22.63 | 11,831 |
19 Mar 2024 | 22.69 | 22.82 | 22.58 | 22.82 | 22.82 | 8,813 |
18 Mar 2024 | 22.55 | 22.64 | 22.53 | 22.58 | 22.58 | 3,934 |
15 Mar 2024 | 22.56 | 22.73 | 22.55 | 22.55 | 22.55 | 3,039 |
14 Mar 2024 | 22.90 | 22.90 | 22.60 | 22.75 | 22.75 | 10,855 |
14 Mar 2024 | 0.328125 Dividend | |||||
13 Mar 2024 | 23.19 | 23.24 | 23.13 | 23.14 | 22.81 | 4,144 |
12 Mar 2024 | 23.08 | 23.15 | 22.98 | 23.10 | 22.77 | 12,284 |
11 Mar 2024 | 23.01 | 23.02 | 22.93 | 23.02 | 22.69 | 3,545 |
08 Mar 2024 | 22.90 | 23.05 | 22.90 | 23.05 | 22.72 | 8,214 |
07 Mar 2024 | 22.86 | 22.92 | 22.80 | 22.90 | 22.58 | 6,651 |
06 Mar 2024 | 22.62 | 22.90 | 22.60 | 22.71 | 22.39 | 13,433 |
05 Mar 2024 | 22.48 | 22.57 | 22.26 | 22.57 | 22.25 | 18,283 |
04 Mar 2024 | 22.51 | 22.54 | 22.35 | 22.35 | 22.03 | 5,433 |
01 Mar 2024 | 22.61 | 23.07 | 22.31 | 22.44 | 22.13 | 6,934 |
29 Feb 2024 | 22.66 | 22.80 | 22.41 | 22.41 | 22.09 | 23,786 |
28 Feb 2024 | 22.70 | 22.70 | 22.51 | 22.63 | 22.30 | 4,735 |
27 Feb 2024 | 22.61 | 22.79 | 22.54 | 22.63 | 22.31 | 6,020 |
26 Feb 2024 | 22.71 | 22.89 | 22.64 | 22.72 | 22.40 | 3,890 |
23 Feb 2024 | 22.68 | 22.85 | 22.62 | 22.71 | 22.39 | 5,804 |
22 Feb 2024 | 22.68 | 22.68 | 22.52 | 22.53 | 22.21 | 5,506 |
21 Feb 2024 | 22.65 | 22.68 | 22.56 | 22.56 | 22.24 | 4,189 |
20 Feb 2024 | 22.67 | 22.67 | 22.61 | 22.61 | 22.29 | 7,680 |
16 Feb 2024 | 22.88 | 22.88 | 22.58 | 22.58 | 22.26 | 18,971 |
15 Feb 2024 | 23.00 | 23.00 | 22.70 | 22.91 | 22.58 | 13,148 |
14 Feb 2024 | 22.98 | 22.99 | 22.83 | 22.83 | 22.51 | 9,374 |
13 Feb 2024 | 22.61 | 22.95 | 22.61 | 22.75 | 22.42 | 5,995 |
12 Feb 2024 | 22.80 | 23.06 | 22.80 | 23.03 | 22.70 | 8,944 |
09 Feb 2024 | 22.70 | 22.97 | 22.70 | 22.97 | 22.64 | 3,954 |
08 Feb 2024 | 22.65 | 22.68 | 22.60 | 22.67 | 22.35 | 14,924 |
07 Feb 2024 | 22.46 | 22.70 | 22.37 | 22.63 | 22.30 | 23,796 |
06 Feb 2024 | 22.32 | 22.57 | 22.32 | 22.57 | 22.25 | 5,149 |
05 Feb 2024 | 22.56 | 22.57 | 22.34 | 22.42 | 22.10 | 13,615 |
02 Feb 2024 | 22.69 | 22.76 | 22.56 | 22.63 | 22.31 | 16,322 |
01 Feb 2024 | 22.65 | 22.81 | 22.37 | 22.81 | 22.49 | 16,721 |
31 Jan 2024 | 22.42 | 22.65 | 22.42 | 22.46 | 22.14 | 8,228 |
30 Jan 2024 | 22.48 | 22.51 | 22.39 | 22.51 | 22.19 | 2,124 |
29 Jan 2024 | 22.20 | 22.43 | 22.20 | 22.43 | 22.11 | 26,468 |
26 Jan 2024 | 22.13 | 22.32 | 22.09 | 22.23 | 21.91 | 10,230 |
25 Jan 2024 | 22.12 | 22.30 | 22.00 | 22.15 | 21.84 | 17,015 |
24 Jan 2024 | 22.10 | 22.11 | 22.00 | 22.08 | 21.77 | 11,263 |
23 Jan 2024 | 22.31 | 22.31 | 22.03 | 22.07 | 21.76 | 6,579 |
22 Jan 2024 | 22.08 | 22.34 | 22.08 | 22.28 | 21.96 | 9,531 |
19 Jan 2024 | 21.95 | 22.10 | 21.92 | 22.09 | 21.78 | 8,474 |
18 Jan 2024 | 22.14 | 22.33 | 21.99 | 22.07 | 21.76 | 11,870 |
17 Jan 2024 | 22.05 | 22.18 | 22.05 | 22.10 | 21.79 | 4,538 |
16 Jan 2024 | 22.18 | 22.30 | 22.15 | 22.29 | 21.97 | 7,913 |
12 Jan 2024 | 22.34 | 22.40 | 22.33 | 22.35 | 22.03 | 8,385 |
11 Jan 2024 | 22.28 | 22.40 | 22.28 | 22.30 | 21.98 | 5,253 |
10 Jan 2024 | 22.16 | 22.40 | 22.16 | 22.30 | 21.98 | 3,632 |
09 Jan 2024 | 22.18 | 22.40 | 22.18 | 22.38 | 22.06 | 7,534 |
08 Jan 2024 | 21.98 | 22.19 | 21.93 | 22.17 | 21.86 | 8,578 |
05 Jan 2024 | 22.02 | 22.16 | 21.97 | 21.99 | 21.68 | 2,437 |
04 Jan 2024 | 22.20 | 22.20 | 21.92 | 22.05 | 21.74 | 6,105 |
03 Jan 2024 | 22.02 | 22.08 | 21.96 | 22.00 | 21.69 | 6,622 |
02 Jan 2024 | 21.97 | 22.40 | 21.97 | 22.10 | 21.79 | 9,189 |
29 Dec 2023 | 22.23 | 22.39 | 22.02 | 22.15 | 21.84 | 11,187 |
28 Dec 2023 | 21.81 | 22.36 | 21.81 | 22.19 | 21.88 | 9,541 |
27 Dec 2023 | 21.99 | 22.06 | 21.90 | 22.04 | 21.73 | 14,000 |
26 Dec 2023 | 22.10 | 22.10 | 21.94 | 22.00 | 21.69 | 17,539 |
22 Dec 2023 | 22.18 | 22.20 | 21.82 | 22.09 | 21.78 | 16,262 |
21 Dec 2023 | 22.23 | 22.24 | 22.00 | 22.08 | 21.77 | 29,859 |
20 Dec 2023 | 22.32 | 22.49 | 22.21 | 22.22 | 21.90 | 10,597 |
19 Dec 2023 | 22.35 | 22.35 | 22.25 | 22.32 | 22.00 | 10,143 |
18 Dec 2023 | 22.46 | 22.51 | 22.25 | 22.25 | 21.94 | 8,979 |
15 Dec 2023 | 22.40 | 22.71 | 22.40 | 22.49 | 22.17 | 7,335 |
14 Dec 2023 | 22.49 | 22.56 | 22.34 | 22.47 | 22.15 | 11,562 |
14 Dec 2023 | 0.328125 Dividend | |||||
13 Dec 2023 | 22.19 | 22.63 | 22.16 | 22.43 | 21.79 | 54,699 |
12 Dec 2023 | 22.09 | 22.20 | 22.01 | 22.18 | 21.55 | 20,687 |
11 Dec 2023 | 22.09 | 22.19 | 21.91 | 22.10 | 21.47 | 32,178 |
08 Dec 2023 | 22.10 | 22.20 | 22.05 | 22.09 | 21.46 | 36,799 |
07 Dec 2023 | 22.02 | 22.30 | 22.02 | 22.11 | 21.48 | 18,004 |
06 Dec 2023 | 22.03 | 22.15 | 22.03 | 22.12 | 21.49 | 36,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |