Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 22.21 | 22.29 | 22.20 | 22.28 | 22.28 | 194,247 |
25 Apr 2024 | 22.02 | 22.07 | 22.01 | 22.05 | 22.05 | 355,500 |
24 Apr 2024 | 22.07 | 22.11 | 22.05 | 22.09 | 22.09 | 223,800 |
23 Apr 2024 | 21.93 | 22.05 | 21.92 | 22.03 | 22.03 | 198,600 |
22 Apr 2024 | 21.99 | 22.05 | 21.92 | 22.01 | 22.01 | 372,000 |
19 Apr 2024 | 21.74 | 21.83 | 21.73 | 21.76 | 21.76 | 306,500 |
18 Apr 2024 | 21.65 | 21.77 | 21.64 | 21.64 | 21.64 | 542,000 |
17 Apr 2024 | 21.60 | 21.62 | 21.52 | 21.52 | 21.52 | 630,800 |
16 Apr 2024 | 21.53 | 21.56 | 21.46 | 21.47 | 21.47 | 1,124,300 |
15 Apr 2024 | 21.68 | 21.72 | 21.56 | 21.56 | 21.56 | 368,000 |
12 Apr 2024 | 21.76 | 21.81 | 21.62 | 21.64 | 21.64 | 525,600 |
11 Apr 2024 | 21.85 | 21.85 | 21.69 | 21.80 | 21.80 | 356,100 |
10 Apr 2024 | 21.86 | 21.87 | 21.69 | 21.74 | 21.74 | 406,000 |
09 Apr 2024 | 22.15 | 22.19 | 22.08 | 22.12 | 22.12 | 310,200 |
08 Apr 2024 | 22.11 | 22.18 | 22.11 | 22.14 | 22.14 | 162,300 |
05 Apr 2024 | 22.06 | 22.13 | 22.05 | 22.11 | 22.11 | 281,300 |
04 Apr 2024 | 22.08 | 22.16 | 21.96 | 21.96 | 21.96 | 341,800 |
03 Apr 2024 | 21.81 | 21.91 | 21.80 | 21.86 | 21.86 | 468,700 |
02 Apr 2024 | 21.87 | 21.94 | 21.86 | 21.93 | 21.93 | 321,700 |
01 Apr 2024 | 21.96 | 22.08 | 21.83 | 21.87 | 21.87 | 604,100 |
28 Mar 2024 | 21.78 | 21.83 | 21.76 | 21.79 | 21.79 | 369,500 |
27 Mar 2024 | 21.84 | 21.84 | 21.75 | 21.83 | 21.83 | 623,300 |
26 Mar 2024 | 21.99 | 21.99 | 21.92 | 21.94 | 21.94 | 329,200 |
25 Mar 2024 | 21.88 | 21.93 | 21.88 | 21.90 | 21.90 | 285,500 |
22 Mar 2024 | 21.91 | 21.91 | 21.86 | 21.91 | 21.91 | 180,200 |
21 Mar 2024 | 22.01 | 22.01 | 21.91 | 21.93 | 21.93 | 410,700 |
20 Mar 2024 | 21.81 | 21.90 | 21.74 | 21.89 | 21.89 | 908,600 |
19 Mar 2024 | 21.91 | 21.94 | 21.84 | 21.92 | 21.92 | 195,400 |
18 Mar 2024 | 22.13 | 22.18 | 22.06 | 22.07 | 22.07 | 327,500 |
15 Mar 2024 | 22.12 | 22.13 | 22.07 | 22.11 | 22.11 | 338,900 |
14 Mar 2024 | 22.04 | 22.04 | 21.94 | 21.97 | 21.97 | 219,700 |
13 Mar 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 21.99 | 210,500 |
12 Mar 2024 | 22.06 | 22.13 | 22.04 | 22.13 | 22.13 | 207,500 |
11 Mar 2024 | 21.94 | 21.98 | 21.92 | 21.92 | 21.92 | 191,900 |
08 Mar 2024 | 21.86 | 21.90 | 21.79 | 21.82 | 21.82 | 300,300 |
07 Mar 2024 | 21.67 | 21.82 | 21.67 | 21.81 | 21.81 | 310,400 |
06 Mar 2024 | 21.48 | 21.60 | 21.46 | 21.57 | 21.57 | 299,300 |
05 Mar 2024 | 21.54 | 21.54 | 21.46 | 21.48 | 21.48 | 359,300 |
04 Mar 2024 | 21.53 | 21.61 | 21.53 | 21.60 | 21.60 | 221,900 |
01 Mar 2024 | 21.48 | 21.64 | 21.46 | 21.64 | 21.64 | 433,000 |
29 Feb 2024 | 21.76 | 21.83 | 21.68 | 21.73 | 21.73 | 459,300 |
28 Feb 2024 | 21.55 | 21.55 | 21.49 | 21.55 | 21.55 | 345,700 |
27 Feb 2024 | 21.69 | 21.76 | 21.66 | 21.71 | 21.71 | 176,900 |
26 Feb 2024 | 21.57 | 21.59 | 21.53 | 21.57 | 21.57 | 120,700 |
23 Feb 2024 | 21.63 | 21.67 | 21.53 | 21.67 | 21.67 | 190,100 |
22 Feb 2024 | 21.60 | 21.67 | 21.56 | 21.66 | 21.66 | 280,900 |
21 Feb 2024 | 21.63 | 21.65 | 21.57 | 21.64 | 21.64 | 173,500 |
20 Feb 2024 | 21.63 | 21.67 | 21.60 | 21.66 | 21.66 | 246,700 |
16 Feb 2024 | 21.26 | 21.45 | 21.26 | 21.40 | 21.40 | 240,500 |
15 Feb 2024 | 21.24 | 21.30 | 21.18 | 21.26 | 21.26 | 671,800 |
14 Feb 2024 | 21.21 | 21.33 | 21.19 | 21.31 | 21.31 | 216,700 |
13 Feb 2024 | 21.13 | 21.23 | 21.13 | 21.17 | 21.17 | 272,700 |
12 Feb 2024 | 21.08 | 21.24 | 21.08 | 21.20 | 21.20 | 382,400 |
09 Feb 2024 | 21.01 | 21.08 | 20.99 | 21.07 | 21.07 | 107,300 |
08 Feb 2024 | 21.01 | 21.02 | 20.95 | 21.00 | 21.00 | 261,700 |
07 Feb 2024 | 21.10 | 21.11 | 21.06 | 21.10 | 21.10 | 208,500 |
06 Feb 2024 | 21.09 | 21.13 | 21.05 | 21.13 | 21.13 | 274,700 |
05 Feb 2024 | 21.11 | 21.12 | 21.03 | 21.10 | 21.10 | 182,000 |
02 Feb 2024 | 21.17 | 21.24 | 21.15 | 21.21 | 21.21 | 281,300 |
01 Feb 2024 | 21.19 | 21.28 | 21.15 | 21.27 | 21.27 | 258,500 |
31 Jan 2024 | 21.21 | 21.27 | 21.11 | 21.14 | 21.14 | 234,800 |
30 Jan 2024 | 21.21 | 21.23 | 21.15 | 21.21 | 21.21 | 132,400 |
29 Jan 2024 | 21.20 | 21.28 | 21.17 | 21.28 | 21.28 | 276,900 |
26 Jan 2024 | 21.08 | 21.15 | 21.06 | 21.12 | 21.12 | 284,700 |
25 Jan 2024 | 21.02 | 21.05 | 20.94 | 21.01 | 21.01 | 418,600 |
24 Jan 2024 | 21.14 | 21.16 | 20.99 | 21.01 | 21.01 | 541,200 |
23 Jan 2024 | 21.05 | 21.08 | 21.00 | 21.05 | 21.05 | 274,400 |
22 Jan 2024 | 20.94 | 21.00 | 20.88 | 20.97 | 20.97 | 570,800 |
19 Jan 2024 | 20.95 | 21.03 | 20.91 | 21.01 | 21.01 | 682,700 |
18 Jan 2024 | 20.90 | 20.95 | 20.85 | 20.93 | 20.93 | 265,100 |
17 Jan 2024 | 20.97 | 21.01 | 20.90 | 20.95 | 20.95 | 654,400 |
16 Jan 2024 | 21.20 | 21.22 | 21.08 | 21.13 | 21.13 | 553,500 |
12 Jan 2024 | 21.39 | 21.48 | 21.35 | 21.39 | 21.39 | 291,600 |
11 Jan 2024 | 21.28 | 21.37 | 21.23 | 21.35 | 21.35 | 585,100 |
10 Jan 2024 | 21.50 | 21.50 | 21.40 | 21.47 | 21.47 | 439,100 |
09 Jan 2024 | 21.60 | 21.61 | 21.56 | 21.57 | 21.57 | 752,100 |
08 Jan 2024 | 21.50 | 21.70 | 21.48 | 21.67 | 21.67 | 1,094,500 |
05 Jan 2024 | 21.36 | 21.56 | 21.36 | 21.46 | 21.46 | 681,100 |
04 Jan 2024 | 21.28 | 21.35 | 21.28 | 21.28 | 21.28 | 224,400 |
03 Jan 2024 | 21.12 | 21.22 | 21.09 | 21.16 | 21.16 | 329,100 |
02 Jan 2024 | 21.08 | 21.11 | 21.03 | 21.07 | 21.07 | 388,700 |
29 Dec 2023 | 21.30 | 21.30 | 21.20 | 21.25 | 21.25 | 217,200 |
28 Dec 2023 | 21.20 | 21.30 | 21.20 | 21.21 | 21.21 | 239,000 |
27 Dec 2023 | 21.14 | 21.16 | 21.12 | 21.16 | 21.16 | 170,900 |
26 Dec 2023 | 21.03 | 21.12 | 21.03 | 21.11 | 21.11 | 141,800 |
22 Dec 2023 | 21.14 | 21.20 | 21.12 | 21.16 | 21.16 | 481,200 |
21 Dec 2023 | 21.05 | 21.10 | 21.03 | 21.08 | 21.08 | 316,800 |
20 Dec 2023 | 21.21 | 21.21 | 21.02 | 21.02 | 21.02 | 310,000 |
20 Dec 2023 | 0.372 Dividend | |||||
19 Dec 2023 | 21.43 | 21.55 | 21.40 | 21.53 | 21.16 | 201,600 |
18 Dec 2023 | 21.33 | 21.39 | 21.32 | 21.35 | 20.98 | 101,300 |
15 Dec 2023 | 21.39 | 21.43 | 21.35 | 21.35 | 20.98 | 286,200 |
14 Dec 2023 | 21.32 | 21.42 | 21.29 | 21.42 | 21.05 | 351,700 |
13 Dec 2023 | 20.99 | 21.28 | 20.93 | 21.27 | 20.90 | 502,200 |
12 Dec 2023 | 21.03 | 21.11 | 20.99 | 21.11 | 20.75 | 402,400 |
11 Dec 2023 | 21.00 | 21.09 | 20.97 | 21.09 | 20.73 | 285,100 |
08 Dec 2023 | 21.03 | 21.05 | 20.96 | 21.00 | 20.64 | 439,800 |
07 Dec 2023 | 21.09 | 21.15 | 21.07 | 21.14 | 20.77 | 299,700 |
06 Dec 2023 | 21.13 | 21.13 | 21.07 | 21.09 | 20.73 | 400,400 |
05 Dec 2023 | 21.14 | 21.19 | 21.11 | 21.14 | 20.77 | 295,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |