Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 21.50 | 21.61 | 21.43 | 21.50 | 21.50 | 292,853 |
18 Apr 2024 | 21.37 | 21.65 | 21.36 | 21.52 | 21.52 | 663,800 |
17 Apr 2024 | 21.39 | 21.48 | 21.21 | 21.32 | 21.32 | 379,800 |
16 Apr 2024 | 21.32 | 21.42 | 21.20 | 21.30 | 21.30 | 444,000 |
15 Apr 2024 | 21.66 | 21.66 | 21.21 | 21.31 | 21.31 | 366,500 |
12 Apr 2024 | 21.63 | 21.76 | 21.34 | 21.54 | 21.54 | 493,600 |
11 Apr 2024 | 21.85 | 21.85 | 21.50 | 21.75 | 21.75 | 252,700 |
10 Apr 2024 | 21.88 | 22.00 | 21.66 | 21.76 | 21.76 | 431,900 |
09 Apr 2024 | 22.06 | 22.20 | 21.92 | 22.05 | 22.05 | 397,700 |
08 Apr 2024 | 21.87 | 22.08 | 21.86 | 22.06 | 22.06 | 250,800 |
05 Apr 2024 | 21.82 | 22.06 | 21.82 | 21.88 | 21.88 | 444,500 |
04 Apr 2024 | 22.00 | 22.16 | 21.61 | 21.93 | 21.93 | 354,400 |
03 Apr 2024 | 21.63 | 22.00 | 21.62 | 21.84 | 21.84 | 626,600 |
02 Apr 2024 | 21.94 | 22.02 | 21.63 | 21.72 | 21.72 | 445,100 |
01 Apr 2024 | 21.90 | 22.01 | 21.70 | 22.01 | 22.01 | 564,800 |
28 Mar 2024 | 22.12 | 22.15 | 21.86 | 21.89 | 21.89 | 638,600 |
27 Mar 2024 | 21.91 | 22.16 | 21.87 | 22.09 | 22.09 | 378,500 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 21.70 | 22.25 | 21.42 | 21.97 | 21.85 | 986,800 |
25 Mar 2024 | 21.89 | 22.14 | 21.77 | 21.78 | 21.66 | 709,900 |
22 Mar 2024 | 22.22 | 22.22 | 21.90 | 21.99 | 21.87 | 577,700 |
21 Mar 2024 | 22.61 | 22.61 | 22.16 | 22.18 | 22.06 | 372,400 |
20 Mar 2024 | 22.40 | 22.56 | 22.26 | 22.54 | 22.42 | 433,500 |
19 Mar 2024 | 22.07 | 22.41 | 22.03 | 22.35 | 22.23 | 345,100 |
18 Mar 2024 | 22.20 | 22.43 | 22.08 | 22.13 | 22.01 | 389,800 |
15 Mar 2024 | 22.40 | 22.45 | 22.09 | 22.12 | 22.00 | 1,751,000 |
14 Mar 2024 | 22.27 | 22.69 | 22.17 | 22.41 | 22.29 | 714,900 |
13 Mar 2024 | 22.46 | 22.46 | 22.19 | 22.25 | 22.13 | 577,700 |
12 Mar 2024 | 22.32 | 22.49 | 22.14 | 22.45 | 22.33 | 450,300 |
11 Mar 2024 | 22.29 | 22.44 | 22.06 | 22.32 | 22.20 | 465,600 |
08 Mar 2024 | 22.22 | 22.50 | 22.15 | 22.35 | 22.23 | 398,800 |
07 Mar 2024 | 22.31 | 22.47 | 22.10 | 22.29 | 22.17 | 415,500 |
06 Mar 2024 | 22.22 | 22.48 | 22.20 | 22.29 | 22.17 | 464,500 |
05 Mar 2024 | 22.50 | 22.51 | 22.21 | 22.22 | 22.10 | 586,200 |
04 Mar 2024 | 22.78 | 23.06 | 22.52 | 22.54 | 22.42 | 325,600 |
01 Mar 2024 | 22.84 | 23.12 | 22.57 | 22.88 | 22.76 | 523,700 |
29 Feb 2024 | 21.77 | 22.70 | 21.71 | 22.65 | 22.53 | 1,388,900 |
28 Feb 2024 | 23.25 | 23.40 | 22.07 | 22.65 | 22.53 | 1,055,100 |
27 Feb 2024 | 23.01 | 23.21 | 22.93 | 23.07 | 22.94 | 545,900 |
26 Feb 2024 | 23.19 | 23.31 | 22.94 | 23.01 | 22.88 | 259,600 |
23 Feb 2024 | 23.12 | 23.46 | 22.88 | 23.21 | 23.08 | 423,700 |
22 Feb 2024 | 22.78 | 23.17 | 22.43 | 23.04 | 22.91 | 397,700 |
21 Feb 2024 | 22.60 | 22.66 | 22.36 | 22.65 | 22.53 | 363,600 |
20 Feb 2024 | 22.55 | 22.71 | 22.45 | 22.68 | 22.56 | 285,500 |
16 Feb 2024 | 22.53 | 22.68 | 22.39 | 22.59 | 22.47 | 209,400 |
15 Feb 2024 | 22.47 | 22.69 | 22.47 | 22.65 | 22.53 | 224,300 |
14 Feb 2024 | 21.77 | 22.53 | 21.74 | 22.53 | 22.41 | 436,900 |
13 Feb 2024 | 21.80 | 21.92 | 21.66 | 21.73 | 21.61 | 569,300 |
12 Feb 2024 | 22.02 | 22.32 | 21.93 | 22.00 | 21.88 | 572,300 |
09 Feb 2024 | 22.37 | 22.40 | 22.03 | 22.05 | 21.93 | 413,000 |
08 Feb 2024 | 22.75 | 22.76 | 22.28 | 22.30 | 22.18 | 395,600 |
07 Feb 2024 | 22.50 | 22.79 | 22.47 | 22.75 | 22.63 | 443,900 |
06 Feb 2024 | 22.50 | 22.61 | 22.40 | 22.50 | 22.38 | 325,100 |
05 Feb 2024 | 22.89 | 22.89 | 22.42 | 22.48 | 22.36 | 565,000 |
02 Feb 2024 | 23.07 | 23.07 | 22.72 | 22.87 | 22.75 | 347,100 |
01 Feb 2024 | 22.73 | 23.16 | 22.51 | 23.14 | 23.01 | 480,100 |
31 Jan 2024 | 22.98 | 23.01 | 22.65 | 22.68 | 22.56 | 1,440,000 |
30 Jan 2024 | 22.90 | 23.01 | 22.81 | 22.91 | 22.78 | 269,700 |
29 Jan 2024 | 22.85 | 22.96 | 22.56 | 22.86 | 22.74 | 299,500 |
26 Jan 2024 | 22.83 | 22.95 | 22.72 | 22.89 | 22.76 | 278,900 |
25 Jan 2024 | 23.06 | 23.18 | 22.75 | 22.77 | 22.65 | 516,800 |
24 Jan 2024 | 23.10 | 23.27 | 22.96 | 23.02 | 22.89 | 658,200 |
23 Jan 2024 | 22.00 | 23.07 | 22.00 | 22.99 | 22.86 | 755,900 |
22 Jan 2024 | 22.45 | 22.80 | 22.29 | 22.49 | 22.37 | 500,100 |
19 Jan 2024 | 22.33 | 22.51 | 21.99 | 22.35 | 22.23 | 920,400 |
18 Jan 2024 | 22.22 | 22.47 | 22.20 | 22.24 | 22.12 | 499,500 |
17 Jan 2024 | 22.58 | 22.70 | 22.23 | 22.26 | 22.14 | 558,000 |
16 Jan 2024 | 22.54 | 22.97 | 22.45 | 22.76 | 22.64 | 1,309,700 |
15 Jan 2024 | 22.55 | 22.64 | 22.41 | 22.56 | 22.44 | 71,800 |
12 Jan 2024 | 22.44 | 22.65 | 22.36 | 22.57 | 22.45 | 744,400 |
11 Jan 2024 | 22.31 | 22.45 | 21.96 | 22.42 | 22.30 | 343,800 |
10 Jan 2024 | 21.88 | 22.28 | 21.84 | 22.23 | 22.11 | 729,400 |
09 Jan 2024 | 21.98 | 22.22 | 21.81 | 21.82 | 21.70 | 753,400 |
08 Jan 2024 | 22.19 | 22.29 | 22.00 | 22.10 | 21.98 | 363,300 |
05 Jan 2024 | 21.82 | 22.18 | 21.79 | 22.13 | 22.01 | 469,200 |
04 Jan 2024 | 22.01 | 22.07 | 21.73 | 21.85 | 21.73 | 631,500 |
03 Jan 2024 | 21.55 | 22.00 | 21.36 | 21.98 | 21.86 | 662,500 |
02 Jan 2024 | 21.56 | 21.67 | 21.33 | 21.65 | 21.53 | 489,700 |
29 Dec 2023 | 21.24 | 21.64 | 21.24 | 21.56 | 21.44 | 378,900 |
28 Dec 2023 | 21.10 | 21.39 | 21.08 | 21.34 | 21.22 | 451,100 |
28 Dec 2023 | 0.12 Dividend | |||||
27 Dec 2023 | 21.08 | 21.36 | 21.08 | 21.21 | 20.97 | 307,000 |
22 Dec 2023 | 21.16 | 21.28 | 20.94 | 21.16 | 20.93 | 311,300 |
21 Dec 2023 | 21.10 | 21.36 | 21.06 | 21.14 | 20.91 | 625,800 |
20 Dec 2023 | 21.21 | 21.52 | 20.98 | 21.05 | 20.82 | 889,500 |
19 Dec 2023 | 21.81 | 22.04 | 21.25 | 21.27 | 21.03 | 659,000 |
18 Dec 2023 | 22.10 | 22.13 | 21.80 | 21.87 | 21.63 | 533,700 |
15 Dec 2023 | 22.10 | 22.24 | 21.90 | 22.15 | 21.90 | 3,006,800 |
14 Dec 2023 | 21.98 | 22.25 | 21.69 | 22.02 | 21.78 | 1,425,600 |
13 Dec 2023 | 21.41 | 21.95 | 21.35 | 21.95 | 21.71 | 792,300 |
12 Dec 2023 | 21.96 | 22.05 | 21.34 | 21.40 | 21.16 | 1,051,200 |
11 Dec 2023 | 22.17 | 22.37 | 21.96 | 21.98 | 21.74 | 1,085,100 |
08 Dec 2023 | 21.82 | 22.18 | 21.82 | 22.16 | 21.91 | 558,200 |
07 Dec 2023 | 22.03 | 22.16 | 21.62 | 21.93 | 21.69 | 851,000 |
06 Dec 2023 | 22.01 | 22.21 | 21.94 | 21.99 | 21.75 | 1,038,600 |
05 Dec 2023 | 21.90 | 22.27 | 21.86 | 21.89 | 21.65 | 927,800 |
04 Dec 2023 | 22.23 | 22.23 | 21.90 | 21.96 | 21.72 | 561,500 |
01 Dec 2023 | 21.80 | 22.25 | 21.65 | 22.16 | 21.91 | 876,500 |
30 Nov 2023 | 21.47 | 21.99 | 21.25 | 21.86 | 21.62 | 2,880,000 |
29 Nov 2023 | 21.33 | 21.56 | 21.19 | 21.50 | 21.26 | 528,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |