Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.51 | 22.61 | 22.42 | 22.59 | 22.59 | 653,427 |
01 May 2024 | 22.23 | 22.50 | 22.15 | 22.23 | 22.23 | 241,100 |
30 Apr 2024 | 22.40 | 22.50 | 22.24 | 22.25 | 22.25 | 592,100 |
29 Apr 2024 | 22.48 | 22.55 | 22.42 | 22.49 | 22.49 | 303,500 |
26 Apr 2024 | 22.42 | 22.50 | 22.38 | 22.46 | 22.46 | 438,400 |
25 Apr 2024 | 22.22 | 22.38 | 22.11 | 22.34 | 22.34 | 360,400 |
24 Apr 2024 | 22.43 | 22.46 | 22.29 | 22.42 | 22.42 | 2,434,200 |
23 Apr 2024 | 22.44 | 22.68 | 22.44 | 22.67 | 22.67 | 588,900 |
22 Apr 2024 | 22.13 | 22.33 | 22.10 | 22.27 | 22.27 | 266,400 |
19 Apr 2024 | 21.88 | 22.02 | 21.88 | 21.95 | 21.95 | 785,500 |
18 Apr 2024 | 21.84 | 22.01 | 21.80 | 21.87 | 21.87 | 317,200 |
17 Apr 2024 | 21.88 | 21.96 | 21.70 | 21.81 | 21.81 | 606,500 |
16 Apr 2024 | 21.69 | 21.69 | 21.52 | 21.59 | 21.59 | 911,700 |
15 Apr 2024 | 22.25 | 22.29 | 21.89 | 21.92 | 21.92 | 418,300 |
12 Apr 2024 | 22.07 | 22.16 | 21.87 | 21.89 | 21.89 | 496,300 |
11 Apr 2024 | 22.31 | 22.33 | 21.98 | 22.26 | 22.26 | 596,800 |
10 Apr 2024 | 22.41 | 22.61 | 22.37 | 22.47 | 22.47 | 321,100 |
09 Apr 2024 | 22.90 | 22.94 | 22.64 | 22.68 | 22.68 | 1,179,200 |
08 Apr 2024 | 22.87 | 22.94 | 22.83 | 22.92 | 22.92 | 262,200 |
05 Apr 2024 | 22.61 | 22.79 | 22.57 | 22.76 | 22.76 | 705,300 |
04 Apr 2024 | 23.12 | 23.12 | 22.71 | 22.72 | 22.72 | 1,598,000 |
03 Apr 2024 | 22.68 | 22.91 | 22.68 | 22.88 | 22.88 | 2,706,700 |
02 Apr 2024 | 22.56 | 22.64 | 22.53 | 22.64 | 22.64 | 410,400 |
01 Apr 2024 | 22.74 | 22.81 | 22.66 | 22.68 | 22.68 | 1,090,100 |
28 Mar 2024 | 22.72 | 22.79 | 22.72 | 22.74 | 22.74 | 210,500 |
27 Mar 2024 | 22.70 | 22.79 | 22.68 | 22.78 | 22.78 | 664,100 |
26 Mar 2024 | 22.74 | 22.79 | 22.66 | 22.66 | 22.66 | 333,200 |
25 Mar 2024 | 22.49 | 22.66 | 22.49 | 22.57 | 22.57 | 193,400 |
22 Mar 2024 | 22.57 | 22.60 | 22.49 | 22.52 | 22.52 | 479,900 |
21 Mar 2024 | 22.53 | 22.61 | 22.53 | 22.57 | 22.57 | 572,700 |
20 Mar 2024 | 22.19 | 22.56 | 22.17 | 22.53 | 22.53 | 408,800 |
19 Mar 2024 | 22.24 | 22.35 | 22.24 | 22.29 | 22.29 | 99,900 |
18 Mar 2024 | 22.26 | 22.26 | 22.14 | 22.15 | 22.15 | 602,000 |
15 Mar 2024 | 22.27 | 22.30 | 22.22 | 22.28 | 22.28 | 228,000 |
14 Mar 2024 | 22.21 | 22.21 | 21.98 | 22.05 | 22.05 | 279,900 |
13 Mar 2024 | 22.30 | 22.37 | 22.28 | 22.30 | 22.30 | 879,600 |
12 Mar 2024 | 22.10 | 22.25 | 22.04 | 22.24 | 22.24 | 603,000 |
11 Mar 2024 | 21.80 | 21.96 | 21.79 | 21.95 | 21.95 | 208,200 |
08 Mar 2024 | 21.97 | 22.02 | 21.84 | 21.87 | 21.87 | 235,300 |
07 Mar 2024 | 21.72 | 21.87 | 21.72 | 21.84 | 21.84 | 363,000 |
06 Mar 2024 | 21.56 | 21.63 | 21.53 | 21.60 | 21.60 | 491,000 |
05 Mar 2024 | 21.27 | 21.44 | 21.27 | 21.35 | 21.35 | 561,800 |
04 Mar 2024 | 21.31 | 21.36 | 21.27 | 21.30 | 21.30 | 228,800 |
01 Mar 2024 | 21.27 | 21.32 | 21.13 | 21.31 | 21.31 | 500,800 |
29 Feb 2024 | 21.29 | 21.30 | 21.09 | 21.20 | 21.20 | 167,400 |
28 Feb 2024 | 21.11 | 21.15 | 21.06 | 21.08 | 21.08 | 105,800 |
27 Feb 2024 | 21.02 | 21.11 | 21.02 | 21.09 | 21.09 | 135,100 |
26 Feb 2024 | 21.06 | 21.11 | 21.01 | 21.04 | 21.04 | 115,100 |
23 Feb 2024 | 21.05 | 21.09 | 21.00 | 21.05 | 21.05 | 224,000 |
22 Feb 2024 | 20.95 | 21.01 | 20.91 | 20.99 | 20.99 | 166,500 |
21 Feb 2024 | 20.72 | 20.77 | 20.68 | 20.74 | 20.74 | 150,400 |
20 Feb 2024 | 20.74 | 20.89 | 20.74 | 20.88 | 20.88 | 272,800 |
16 Feb 2024 | 20.62 | 20.70 | 20.58 | 20.64 | 20.64 | 126,600 |
15 Feb 2024 | 20.37 | 20.60 | 20.37 | 20.57 | 20.57 | 265,600 |
14 Feb 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 20.36 | 324,100 |
13 Feb 2024 | 20.23 | 20.25 | 20.03 | 20.12 | 20.12 | 349,800 |
12 Feb 2024 | 20.29 | 20.47 | 20.29 | 20.42 | 20.42 | 1,123,100 |
09 Feb 2024 | 20.20 | 20.31 | 20.10 | 20.30 | 20.30 | 124,900 |
08 Feb 2024 | 20.31 | 20.34 | 20.23 | 20.28 | 20.28 | 329,800 |
07 Feb 2024 | 20.32 | 20.34 | 20.22 | 20.31 | 20.31 | 173,400 |
06 Feb 2024 | 20.35 | 20.42 | 20.33 | 20.40 | 20.40 | 202,500 |
05 Feb 2024 | 20.33 | 20.39 | 20.24 | 20.36 | 20.36 | 672,100 |
02 Feb 2024 | 20.49 | 20.56 | 20.43 | 20.49 | 20.49 | 517,900 |
01 Feb 2024 | 20.56 | 20.60 | 20.36 | 20.57 | 20.57 | 1,908,200 |
31 Jan 2024 | 20.86 | 20.93 | 20.57 | 20.59 | 20.59 | 335,400 |
30 Jan 2024 | 20.68 | 20.79 | 20.68 | 20.76 | 20.76 | 910,700 |
29 Jan 2024 | 20.56 | 20.63 | 20.49 | 20.63 | 20.63 | 1,569,600 |
26 Jan 2024 | 20.71 | 20.74 | 20.66 | 20.68 | 20.68 | 155,000 |
25 Jan 2024 | 20.60 | 20.67 | 20.47 | 20.55 | 20.55 | 682,000 |
24 Jan 2024 | 20.65 | 20.72 | 20.56 | 20.56 | 20.56 | 258,700 |
23 Jan 2024 | 20.39 | 20.40 | 20.30 | 20.38 | 20.38 | 217,500 |
22 Jan 2024 | 20.49 | 20.54 | 20.43 | 20.46 | 20.46 | 249,300 |
19 Jan 2024 | 20.21 | 20.36 | 20.16 | 20.36 | 20.36 | 284,800 |
18 Jan 2024 | 20.21 | 20.27 | 20.13 | 20.25 | 20.25 | 204,700 |
17 Jan 2024 | 20.00 | 20.10 | 19.89 | 20.08 | 20.08 | 486,300 |
16 Jan 2024 | 20.25 | 20.31 | 20.17 | 20.20 | 20.20 | 450,700 |
12 Jan 2024 | 20.70 | 20.78 | 20.58 | 20.61 | 20.61 | 383,200 |
11 Jan 2024 | 20.76 | 20.76 | 20.43 | 20.60 | 20.60 | 656,400 |
10 Jan 2024 | 20.73 | 20.84 | 20.73 | 20.80 | 20.80 | 235,400 |
09 Jan 2024 | 20.77 | 20.82 | 20.70 | 20.76 | 20.76 | 1,085,400 |
08 Jan 2024 | 20.94 | 21.08 | 20.92 | 21.08 | 21.08 | 642,700 |
05 Jan 2024 | 20.77 | 21.01 | 20.77 | 20.84 | 20.84 | 1,031,300 |
04 Jan 2024 | 20.65 | 20.87 | 20.65 | 20.75 | 20.75 | 1,247,800 |
03 Jan 2024 | 20.52 | 20.62 | 20.46 | 20.55 | 20.55 | 412,400 |
02 Jan 2024 | 20.81 | 20.89 | 20.78 | 20.81 | 20.81 | 251,000 |
29 Dec 2023 | 20.94 | 21.04 | 20.92 | 20.96 | 20.96 | 1,079,700 |
28 Dec 2023 | 20.99 | 21.04 | 20.92 | 20.94 | 20.94 | 476,000 |
27 Dec 2023 | 20.96 | 21.13 | 20.96 | 21.13 | 21.13 | 864,500 |
26 Dec 2023 | 20.87 | 21.03 | 20.87 | 21.01 | 21.01 | 316,100 |
22 Dec 2023 | 20.85 | 20.92 | 20.81 | 20.88 | 20.88 | 289,100 |
21 Dec 2023 | 20.68 | 20.77 | 20.62 | 20.77 | 20.77 | 434,200 |
20 Dec 2023 | 20.67 | 20.74 | 20.48 | 20.51 | 20.51 | 339,400 |
20 Dec 2023 | 0.32 Dividend | |||||
19 Dec 2023 | 20.94 | 21.06 | 20.94 | 21.05 | 20.73 | 560,000 |
18 Dec 2023 | 20.88 | 20.88 | 20.75 | 20.82 | 20.50 | 2,889,600 |
15 Dec 2023 | 20.88 | 20.88 | 20.72 | 20.75 | 20.43 | 461,200 |
14 Dec 2023 | 20.94 | 21.10 | 20.86 | 21.03 | 20.71 | 1,100,500 |
13 Dec 2023 | 20.69 | 20.97 | 20.54 | 20.95 | 20.63 | 823,600 |
12 Dec 2023 | 20.63 | 20.74 | 20.58 | 20.73 | 20.41 | 1,209,500 |
11 Dec 2023 | 20.56 | 20.68 | 20.56 | 20.66 | 20.35 | 269,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |