Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 20.80 | 20.84 | 20.76 | 20.79 | 20.79 | 70,422 |
06 May 2024 | 20.68 | 20.71 | 20.62 | 20.68 | 20.68 | 82,700 |
03 May 2024 | 20.66 | 20.66 | 20.52 | 20.64 | 20.64 | 198,000 |
02 May 2024 | 20.35 | 20.45 | 20.24 | 20.43 | 20.43 | 118,300 |
01 May 2024 | 20.31 | 20.49 | 20.23 | 20.36 | 20.36 | 678,000 |
30 Apr 2024 | 20.23 | 20.27 | 20.19 | 20.21 | 20.21 | 95,500 |
29 Apr 2024 | 20.38 | 20.38 | 20.28 | 20.34 | 20.34 | 153,800 |
26 Apr 2024 | 20.24 | 20.28 | 20.22 | 20.24 | 20.24 | 263,700 |
25 Apr 2024 | 20.19 | 20.19 | 20.07 | 20.17 | 20.17 | 154,200 |
24 Apr 2024 | 20.36 | 20.36 | 20.23 | 20.30 | 20.30 | 213,700 |
23 Apr 2024 | 20.36 | 20.45 | 20.26 | 20.39 | 20.39 | 276,100 |
23 Apr 2024 | 0.07 Dividend | |||||
22 Apr 2024 | 20.38 | 20.43 | 20.34 | 20.43 | 20.36 | 133,100 |
19 Apr 2024 | 20.43 | 20.45 | 20.36 | 20.41 | 20.34 | 302,700 |
18 Apr 2024 | 20.43 | 20.43 | 20.32 | 20.38 | 20.31 | 357,200 |
17 Apr 2024 | 20.43 | 20.50 | 20.33 | 20.45 | 20.38 | 455,000 |
16 Apr 2024 | 20.40 | 20.40 | 20.20 | 20.32 | 20.25 | 684,600 |
15 Apr 2024 | 20.60 | 20.60 | 20.32 | 20.43 | 20.36 | 672,600 |
12 Apr 2024 | 20.66 | 20.73 | 20.64 | 20.65 | 20.58 | 293,100 |
11 Apr 2024 | 20.60 | 21.07 | 20.47 | 20.60 | 20.53 | 378,900 |
10 Apr 2024 | 20.92 | 20.92 | 20.58 | 20.64 | 20.57 | 438,200 |
09 Apr 2024 | 21.00 | 21.07 | 20.95 | 21.07 | 21.00 | 204,900 |
08 Apr 2024 | 20.96 | 20.96 | 20.84 | 20.96 | 20.89 | 125,500 |
05 Apr 2024 | 21.16 | 21.16 | 20.94 | 20.99 | 20.92 | 559,300 |
04 Apr 2024 | 21.18 | 21.21 | 21.01 | 21.21 | 21.14 | 420,000 |
03 Apr 2024 | 20.98 | 21.07 | 20.86 | 21.07 | 21.00 | 309,700 |
02 Apr 2024 | 21.13 | 21.13 | 20.94 | 21.05 | 20.98 | 378,100 |
01 Apr 2024 | 21.35 | 21.35 | 21.06 | 21.17 | 21.10 | 572,900 |
28 Mar 2024 | 21.43 | 21.45 | 21.18 | 21.38 | 21.31 | 474,100 |
27 Mar 2024 | 21.38 | 21.47 | 21.27 | 21.43 | 21.36 | 3,178,100 |
26 Mar 2024 | 21.31 | 21.36 | 21.19 | 21.36 | 21.29 | 124,200 |
25 Mar 2024 | 21.38 | 21.38 | 21.21 | 21.31 | 21.24 | 122,400 |
22 Mar 2024 | 21.40 | 21.40 | 21.27 | 21.32 | 21.25 | 148,700 |
21 Mar 2024 | 21.35 | 21.35 | 21.09 | 21.24 | 21.17 | 58,600 |
21 Mar 2024 | 0.07 Dividend | |||||
20 Mar 2024 | 21.30 | 21.34 | 21.10 | 21.34 | 21.20 | 66,500 |
19 Mar 2024 | 21.14 | 21.30 | 21.09 | 21.17 | 21.03 | 162,800 |
18 Mar 2024 | 21.13 | 21.42 | 21.03 | 21.13 | 20.99 | 48,000 |
15 Mar 2024 | 21.19 | 21.19 | 21.11 | 21.16 | 21.02 | 86,100 |
14 Mar 2024 | 21.43 | 21.43 | 21.13 | 21.19 | 21.05 | 69,400 |
13 Mar 2024 | 21.53 | 21.53 | 21.40 | 21.49 | 21.35 | 185,000 |
12 Mar 2024 | 21.63 | 21.63 | 21.47 | 21.53 | 21.39 | 98,700 |
11 Mar 2024 | 22.15 | 22.15 | 21.60 | 21.68 | 21.53 | 87,200 |
08 Mar 2024 | 21.68 | 21.74 | 21.64 | 21.70 | 21.55 | 94,900 |
07 Mar 2024 | 21.75 | 21.75 | 21.59 | 21.67 | 21.52 | 44,000 |
06 Mar 2024 | 21.58 | 21.70 | 21.54 | 21.68 | 21.53 | 64,500 |
05 Mar 2024 | 21.51 | 21.58 | 21.45 | 21.55 | 21.41 | 155,500 |
04 Mar 2024 | 21.38 | 21.41 | 21.28 | 21.37 | 21.23 | 95,400 |
01 Mar 2024 | 21.27 | 21.42 | 21.14 | 21.39 | 21.25 | 101,100 |
29 Feb 2024 | 21.22 | 21.30 | 21.20 | 21.27 | 21.13 | 561,400 |
28 Feb 2024 | 21.15 | 21.22 | 21.07 | 21.22 | 21.08 | 425,700 |
27 Feb 2024 | 21.22 | 21.22 | 21.07 | 21.15 | 21.01 | 64,500 |
26 Feb 2024 | 21.19 | 21.26 | 21.12 | 21.20 | 21.06 | 39,000 |
23 Feb 2024 | 21.18 | 21.26 | 21.07 | 21.22 | 21.08 | 107,100 |
22 Feb 2024 | 21.08 | 21.12 | 21.00 | 21.10 | 20.96 | 121,500 |
21 Feb 2024 | 21.19 | 21.22 | 21.02 | 21.06 | 20.92 | 512,300 |
21 Feb 2024 | 0.07 Dividend | |||||
20 Feb 2024 | 21.29 | 21.31 | 21.17 | 21.26 | 21.05 | 105,800 |
16 Feb 2024 | 21.24 | 21.27 | 21.11 | 21.25 | 21.04 | 103,400 |
15 Feb 2024 | 21.36 | 21.37 | 21.23 | 21.34 | 21.13 | 46,900 |
14 Feb 2024 | 21.07 | 21.28 | 21.07 | 21.26 | 21.05 | 45,000 |
13 Feb 2024 | 21.30 | 21.30 | 21.07 | 21.20 | 20.99 | 147,100 |
12 Feb 2024 | 21.41 | 21.50 | 21.33 | 21.48 | 21.27 | 210,900 |
09 Feb 2024 | 21.43 | 21.45 | 21.34 | 21.41 | 21.20 | 129,900 |
08 Feb 2024 | 21.52 | 21.60 | 21.38 | 21.43 | 21.22 | 271,300 |
07 Feb 2024 | 21.60 | 21.66 | 21.51 | 21.57 | 21.36 | 114,400 |
06 Feb 2024 | 21.50 | 21.61 | 21.42 | 21.61 | 21.39 | 88,900 |
05 Feb 2024 | 21.53 | 21.71 | 21.39 | 21.43 | 21.22 | 190,700 |
02 Feb 2024 | 21.90 | 21.94 | 21.69 | 21.80 | 21.58 | 153,700 |
01 Feb 2024 | 22.01 | 22.16 | 21.84 | 22.13 | 21.91 | 139,700 |
31 Jan 2024 | 21.87 | 21.92 | 21.75 | 21.92 | 21.70 | 486,000 |
30 Jan 2024 | 21.65 | 21.66 | 21.51 | 21.66 | 21.44 | 70,000 |
29 Jan 2024 | 21.42 | 21.58 | 21.39 | 21.57 | 21.36 | 98,800 |
26 Jan 2024 | 21.44 | 21.51 | 21.30 | 21.39 | 21.18 | 146,800 |
25 Jan 2024 | 21.54 | 21.54 | 21.32 | 21.43 | 21.22 | 102,900 |
24 Jan 2024 | 21.53 | 21.53 | 21.26 | 21.33 | 21.12 | 286,000 |
23 Jan 2024 | 21.49 | 21.49 | 21.28 | 21.39 | 21.18 | 186,800 |
23 Jan 2024 | 0.07 Dividend | |||||
22 Jan 2024 | 21.58 | 21.63 | 21.48 | 21.56 | 21.28 | 242,100 |
19 Jan 2024 | 21.55 | 21.55 | 21.35 | 21.48 | 21.20 | 144,500 |
18 Jan 2024 | 21.65 | 21.65 | 21.38 | 21.47 | 21.19 | 99,400 |
17 Jan 2024 | 21.63 | 21.82 | 21.45 | 21.61 | 21.33 | 497,300 |
16 Jan 2024 | 21.91 | 21.91 | 21.56 | 21.66 | 21.37 | 220,900 |
12 Jan 2024 | 21.97 | 21.97 | 21.79 | 21.92 | 21.63 | 100,300 |
11 Jan 2024 | 21.71 | 21.92 | 21.65 | 21.85 | 21.56 | 311,800 |
10 Jan 2024 | 21.76 | 21.89 | 21.69 | 21.73 | 21.44 | 96,000 |
09 Jan 2024 | 21.85 | 21.88 | 21.73 | 21.80 | 21.51 | 93,100 |
08 Jan 2024 | 21.75 | 21.86 | 21.65 | 21.83 | 21.54 | 88,100 |
05 Jan 2024 | 21.80 | 21.98 | 21.65 | 21.71 | 21.42 | 252,400 |
04 Jan 2024 | 21.79 | 21.89 | 21.73 | 21.84 | 21.55 | 413,000 |
03 Jan 2024 | 21.91 | 22.09 | 21.79 | 22.04 | 21.75 | 255,300 |
02 Jan 2024 | 22.01 | 22.01 | 21.83 | 21.98 | 21.69 | 329,700 |
29 Dec 2023 | 22.13 | 22.23 | 22.03 | 22.13 | 21.84 | 207,300 |
28 Dec 2023 | 22.35 | 22.35 | 22.09 | 22.21 | 21.92 | 764,800 |
27 Dec 2023 | 22.14 | 22.33 | 22.12 | 22.33 | 22.04 | 122,800 |
26 Dec 2023 | 22.13 | 22.14 | 22.00 | 22.03 | 21.74 | 68,400 |
22 Dec 2023 | 22.14 | 22.14 | 21.90 | 21.98 | 21.69 | 131,500 |
22 Dec 2023 | 0.078 Dividend | |||||
21 Dec 2023 | 22.27 | 22.27 | 22.04 | 22.10 | 21.73 | 188,400 |
20 Dec 2023 | 22.11 | 22.27 | 22.01 | 22.23 | 21.86 | 361,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |