Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 20.91 | 21.20 | 20.91 | 21.19 | 21.19 | 12,005 |
16 Apr 2024 | 20.68 | 20.95 | 20.59 | 20.81 | 20.81 | 15,200 |
15 Apr 2024 | 21.29 | 21.29 | 20.71 | 20.72 | 20.72 | 27,300 |
12 Apr 2024 | 21.26 | 21.49 | 21.26 | 21.39 | 21.39 | 11,400 |
11 Apr 2024 | 21.56 | 21.56 | 21.06 | 21.40 | 21.40 | 21,700 |
10 Apr 2024 | 21.76 | 21.76 | 21.08 | 21.50 | 21.50 | 32,600 |
09 Apr 2024 | 21.97 | 22.04 | 21.77 | 21.79 | 21.79 | 12,100 |
08 Apr 2024 | 21.90 | 21.95 | 21.67 | 21.81 | 21.81 | 16,100 |
05 Apr 2024 | 21.69 | 21.94 | 21.69 | 21.86 | 21.86 | 22,000 |
04 Apr 2024 | 21.85 | 22.06 | 21.73 | 21.77 | 21.77 | 94,200 |
03 Apr 2024 | 22.00 | 22.15 | 21.69 | 21.79 | 21.79 | 32,600 |
02 Apr 2024 | 22.32 | 22.44 | 21.75 | 22.10 | 22.10 | 14,800 |
01 Apr 2024 | 22.71 | 22.71 | 22.21 | 22.51 | 22.51 | 30,300 |
28 Mar 2024 | 23.59 | 23.89 | 22.57 | 22.57 | 22.57 | 97,000 |
27 Mar 2024 | 22.58 | 23.78 | 22.55 | 23.77 | 23.77 | 42,200 |
26 Mar 2024 | 22.73 | 22.73 | 22.55 | 22.57 | 22.57 | 18,900 |
25 Mar 2024 | 22.73 | 22.74 | 22.58 | 22.65 | 22.65 | 10,700 |
22 Mar 2024 | 22.76 | 22.86 | 22.61 | 22.62 | 22.62 | 19,300 |
21 Mar 2024 | 22.64 | 22.97 | 22.62 | 22.63 | 22.63 | 43,500 |
20 Mar 2024 | 22.69 | 22.78 | 22.55 | 22.63 | 22.63 | 14,300 |
19 Mar 2024 | 22.69 | 22.82 | 22.61 | 22.68 | 22.68 | 16,700 |
18 Mar 2024 | 22.64 | 22.74 | 22.54 | 22.63 | 22.63 | 13,100 |
15 Mar 2024 | 22.40 | 22.76 | 22.25 | 22.63 | 22.63 | 19,400 |
14 Mar 2024 | 23.03 | 23.19 | 22.90 | 23.07 | 23.07 | 20,700 |
14 Mar 2024 | 0.294 Dividend | |||||
13 Mar 2024 | 23.56 | 23.68 | 23.36 | 23.44 | 23.15 | 16,100 |
12 Mar 2024 | 23.54 | 23.70 | 23.48 | 23.49 | 23.19 | 20,600 |
11 Mar 2024 | 23.94 | 23.94 | 23.51 | 23.59 | 23.29 | 27,800 |
08 Mar 2024 | 23.75 | 23.97 | 23.53 | 23.85 | 23.55 | 16,000 |
07 Mar 2024 | 23.84 | 23.89 | 23.14 | 23.75 | 23.45 | 27,200 |
06 Mar 2024 | 23.29 | 23.78 | 23.12 | 23.75 | 23.45 | 54,700 |
05 Mar 2024 | 22.88 | 23.33 | 22.88 | 23.33 | 23.04 | 37,100 |
04 Mar 2024 | 22.89 | 23.09 | 22.67 | 22.76 | 22.47 | 22,100 |
01 Mar 2024 | 23.22 | 23.22 | 22.67 | 23.05 | 22.76 | 20,300 |
29 Feb 2024 | 22.52 | 23.39 | 22.41 | 23.27 | 22.98 | 88,700 |
28 Feb 2024 | 22.35 | 22.47 | 22.12 | 22.47 | 22.19 | 22,100 |
27 Feb 2024 | 22.44 | 22.45 | 22.15 | 22.30 | 22.02 | 16,600 |
26 Feb 2024 | 22.32 | 22.48 | 22.15 | 22.35 | 22.07 | 22,800 |
23 Feb 2024 | 22.09 | 22.47 | 21.98 | 22.46 | 22.18 | 17,700 |
22 Feb 2024 | 21.99 | 22.13 | 21.78 | 21.97 | 21.69 | 13,100 |
21 Feb 2024 | 21.95 | 22.12 | 21.53 | 21.74 | 21.47 | 8,800 |
20 Feb 2024 | 21.92 | 22.13 | 21.92 | 21.94 | 21.66 | 8,000 |
16 Feb 2024 | 21.83 | 22.07 | 21.73 | 22.06 | 21.78 | 25,800 |
15 Feb 2024 | 21.96 | 22.13 | 21.81 | 21.97 | 21.69 | 29,900 |
14 Feb 2024 | 22.01 | 22.14 | 21.90 | 22.09 | 21.81 | 28,800 |
13 Feb 2024 | 22.30 | 22.33 | 21.96 | 21.98 | 21.71 | 26,600 |
12 Feb 2024 | 22.38 | 22.62 | 22.38 | 22.58 | 22.30 | 17,900 |
09 Feb 2024 | 22.43 | 22.43 | 22.23 | 22.37 | 22.09 | 13,900 |
08 Feb 2024 | 22.37 | 22.45 | 22.21 | 22.43 | 22.15 | 27,800 |
07 Feb 2024 | 22.36 | 22.56 | 22.15 | 22.35 | 22.07 | 13,800 |
06 Feb 2024 | 22.04 | 22.51 | 21.90 | 22.33 | 22.05 | 32,900 |
05 Feb 2024 | 22.19 | 22.38 | 21.92 | 21.93 | 21.65 | 12,300 |
02 Feb 2024 | 22.48 | 22.48 | 22.22 | 22.43 | 22.15 | 15,600 |
01 Feb 2024 | 22.22 | 22.71 | 21.50 | 22.56 | 22.28 | 50,200 |
31 Jan 2024 | 22.46 | 22.53 | 22.12 | 22.16 | 21.88 | 41,000 |
30 Jan 2024 | 22.33 | 22.52 | 22.32 | 22.49 | 22.21 | 13,300 |
29 Jan 2024 | 22.34 | 22.50 | 22.23 | 22.38 | 22.10 | 18,700 |
26 Jan 2024 | 22.22 | 22.55 | 22.06 | 22.49 | 22.21 | 32,800 |
25 Jan 2024 | 21.85 | 22.38 | 21.83 | 22.34 | 22.06 | 24,100 |
24 Jan 2024 | 21.94 | 22.02 | 21.74 | 21.81 | 21.54 | 21,700 |
23 Jan 2024 | 21.69 | 21.89 | 21.61 | 21.81 | 21.54 | 33,200 |
22 Jan 2024 | 21.80 | 21.88 | 21.55 | 21.70 | 21.43 | 20,500 |
19 Jan 2024 | 21.32 | 21.72 | 21.19 | 21.72 | 21.45 | 54,400 |
18 Jan 2024 | 21.49 | 21.65 | 21.14 | 21.32 | 21.05 | 26,100 |
17 Jan 2024 | 21.40 | 21.60 | 21.32 | 21.37 | 21.10 | 12,300 |
16 Jan 2024 | 21.67 | 21.75 | 21.38 | 21.45 | 21.18 | 22,800 |
12 Jan 2024 | 21.57 | 21.77 | 21.46 | 21.71 | 21.44 | 12,600 |
11 Jan 2024 | 21.50 | 21.63 | 21.39 | 21.45 | 21.18 | 21,100 |
10 Jan 2024 | 21.40 | 21.73 | 21.40 | 21.51 | 21.24 | 27,200 |
09 Jan 2024 | 21.28 | 21.59 | 21.19 | 21.41 | 21.14 | 18,100 |
08 Jan 2024 | 21.18 | 21.36 | 21.11 | 21.28 | 21.01 | 15,700 |
05 Jan 2024 | 21.25 | 21.41 | 21.10 | 21.18 | 20.91 | 17,300 |
04 Jan 2024 | 21.28 | 21.39 | 21.11 | 21.18 | 20.91 | 23,500 |
03 Jan 2024 | 21.19 | 21.36 | 20.98 | 21.15 | 20.88 | 23,600 |
02 Jan 2024 | 21.33 | 21.33 | 21.01 | 21.22 | 20.95 | 19,300 |
29 Dec 2023 | 21.30 | 21.41 | 21.10 | 21.18 | 20.91 | 26,300 |
28 Dec 2023 | 21.23 | 21.39 | 21.20 | 21.25 | 20.98 | 29,200 |
27 Dec 2023 | 21.31 | 21.43 | 21.11 | 21.25 | 20.99 | 55,300 |
26 Dec 2023 | 21.38 | 21.45 | 21.15 | 21.20 | 20.93 | 32,900 |
22 Dec 2023 | 21.35 | 21.39 | 21.22 | 21.34 | 21.07 | 24,000 |
21 Dec 2023 | 21.33 | 21.50 | 21.15 | 21.20 | 20.93 | 33,900 |
20 Dec 2023 | 21.20 | 21.50 | 21.20 | 21.23 | 20.96 | 49,600 |
19 Dec 2023 | 21.20 | 21.69 | 21.14 | 21.26 | 21.00 | 35,200 |
18 Dec 2023 | 21.60 | 21.72 | 21.05 | 21.30 | 21.03 | 49,300 |
15 Dec 2023 | 22.15 | 22.35 | 21.36 | 21.60 | 21.33 | 37,700 |
14 Dec 2023 | 22.55 | 23.03 | 22.18 | 22.23 | 21.95 | 24,300 |
14 Dec 2023 | 0.294 Dividend | |||||
13 Dec 2023 | 22.09 | 22.98 | 21.25 | 22.58 | 22.01 | 73,500 |
12 Dec 2023 | 22.65 | 22.69 | 21.94 | 21.99 | 21.43 | 44,900 |
11 Dec 2023 | 22.69 | 22.74 | 22.28 | 22.61 | 22.04 | 36,600 |
08 Dec 2023 | 22.73 | 22.77 | 22.31 | 22.62 | 22.05 | 19,300 |
07 Dec 2023 | 23.01 | 23.05 | 22.70 | 22.73 | 22.15 | 19,000 |
06 Dec 2023 | 22.97 | 23.35 | 22.86 | 22.88 | 22.30 | 27,300 |
05 Dec 2023 | 22.97 | 22.98 | 22.68 | 22.92 | 22.34 | 19,500 |
04 Dec 2023 | 22.85 | 22.99 | 22.73 | 22.94 | 22.36 | 37,900 |
01 Dec 2023 | 22.71 | 22.99 | 22.61 | 22.92 | 22.34 | 35,900 |
30 Nov 2023 | 22.83 | 23.13 | 22.59 | 22.59 | 22.02 | 92,700 |
29 Nov 2023 | 22.55 | 23.00 | 22.44 | 22.88 | 22.30 | 49,000 |
28 Nov 2023 | 22.19 | 22.59 | 22.03 | 22.50 | 21.93 | 30,900 |
27 Nov 2023 | 22.04 | 22.33 | 21.62 | 22.18 | 21.62 | 25,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |