Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 20.55 | 20.75 | 20.55 | 20.66 | 20.66 | 188,000 |
06 May 2024 | 20.66 | 20.72 | 20.37 | 20.48 | 20.48 | 127,000 |
03 May 2024 | 20.91 | 20.99 | 20.44 | 20.56 | 20.56 | 233,100 |
02 May 2024 | 21.27 | 21.45 | 20.22 | 20.52 | 20.52 | 322,900 |
01 May 2024 | 20.97 | 21.31 | 20.90 | 20.99 | 20.99 | 163,900 |
30 Apr 2024 | 20.61 | 21.13 | 20.61 | 20.88 | 20.88 | 218,300 |
29 Apr 2024 | 20.94 | 21.09 | 20.79 | 20.80 | 20.80 | 161,100 |
26 Apr 2024 | 20.76 | 20.88 | 20.60 | 20.76 | 20.76 | 176,500 |
25 Apr 2024 | 20.66 | 20.69 | 20.49 | 20.65 | 20.65 | 329,300 |
24 Apr 2024 | 21.08 | 21.14 | 20.72 | 20.84 | 20.84 | 292,100 |
23 Apr 2024 | 20.80 | 21.19 | 20.71 | 21.18 | 21.18 | 210,900 |
22 Apr 2024 | 20.43 | 20.82 | 20.23 | 20.75 | 20.75 | 202,100 |
19 Apr 2024 | 20.09 | 20.36 | 19.90 | 20.33 | 20.33 | 239,400 |
18 Apr 2024 | 20.24 | 20.44 | 19.84 | 20.06 | 20.06 | 384,800 |
17 Apr 2024 | 20.51 | 20.51 | 19.97 | 20.24 | 20.24 | 377,600 |
16 Apr 2024 | 20.76 | 20.84 | 20.49 | 20.52 | 20.52 | 134,400 |
15 Apr 2024 | 21.34 | 21.36 | 20.79 | 20.81 | 20.81 | 208,600 |
12 Apr 2024 | 21.42 | 21.53 | 21.23 | 21.32 | 21.32 | 116,700 |
11 Apr 2024 | 21.37 | 21.54 | 21.16 | 21.44 | 21.44 | 283,400 |
10 Apr 2024 | 21.58 | 21.58 | 21.09 | 21.31 | 21.31 | 332,500 |
09 Apr 2024 | 22.10 | 22.31 | 22.01 | 22.19 | 22.19 | 352,900 |
08 Apr 2024 | 21.56 | 22.08 | 21.56 | 22.08 | 22.08 | 222,400 |
05 Apr 2024 | 21.22 | 21.43 | 21.14 | 21.42 | 21.42 | 127,300 |
04 Apr 2024 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | 357,600 |
03 Apr 2024 | 21.36 | 21.51 | 21.30 | 21.46 | 21.46 | 166,800 |
02 Apr 2024 | 21.31 | 21.52 | 21.18 | 21.51 | 21.51 | 280,500 |
01 Apr 2024 | 22.58 | 22.61 | 21.56 | 21.58 | 21.58 | 198,200 |
28 Mar 2024 | 22.21 | 22.52 | 22.18 | 22.50 | 22.50 | 321,500 |
27 Mar 2024 | 21.79 | 22.12 | 21.78 | 22.11 | 22.11 | 183,900 |
27 Mar 2024 | 0.24 Dividend | |||||
26 Mar 2024 | 22.08 | 22.08 | 21.84 | 21.89 | 21.65 | 242,900 |
25 Mar 2024 | 22.00 | 22.17 | 21.96 | 22.02 | 21.78 | 137,400 |
22 Mar 2024 | 22.40 | 22.40 | 22.05 | 22.05 | 21.81 | 139,000 |
21 Mar 2024 | 22.24 | 22.43 | 22.11 | 22.33 | 22.09 | 224,200 |
20 Mar 2024 | 21.64 | 22.20 | 21.64 | 22.13 | 21.89 | 204,700 |
19 Mar 2024 | 21.66 | 21.85 | 21.52 | 21.80 | 21.56 | 172,800 |
18 Mar 2024 | 21.44 | 21.77 | 21.41 | 21.62 | 21.38 | 181,400 |
15 Mar 2024 | 21.41 | 21.75 | 21.36 | 21.50 | 21.26 | 554,800 |
14 Mar 2024 | 21.73 | 21.73 | 21.36 | 21.63 | 21.39 | 327,200 |
13 Mar 2024 | 21.71 | 21.81 | 21.49 | 21.73 | 21.49 | 277,300 |
12 Mar 2024 | 21.74 | 21.86 | 21.50 | 21.73 | 21.49 | 316,000 |
11 Mar 2024 | 21.84 | 21.97 | 21.64 | 21.82 | 21.58 | 107,500 |
08 Mar 2024 | 21.80 | 22.01 | 21.70 | 21.93 | 21.69 | 106,700 |
07 Mar 2024 | 21.81 | 21.81 | 21.44 | 21.63 | 21.39 | 191,400 |
06 Mar 2024 | 21.48 | 21.63 | 21.41 | 21.63 | 21.39 | 188,600 |
05 Mar 2024 | 21.51 | 21.67 | 21.30 | 21.35 | 21.12 | 188,500 |
04 Mar 2024 | 21.76 | 21.77 | 21.29 | 21.63 | 21.39 | 185,400 |
01 Mar 2024 | 21.58 | 21.84 | 21.20 | 21.83 | 21.59 | 186,300 |
29 Feb 2024 | 21.54 | 21.70 | 21.28 | 21.57 | 21.33 | 303,600 |
28 Feb 2024 | 21.26 | 21.70 | 21.24 | 21.27 | 21.04 | 256,900 |
27 Feb 2024 | 21.94 | 22.04 | 21.38 | 21.47 | 21.23 | 217,900 |
26 Feb 2024 | 21.70 | 21.85 | 21.50 | 21.71 | 21.47 | 232,300 |
23 Feb 2024 | 21.84 | 21.84 | 21.46 | 21.80 | 21.56 | 234,200 |
22 Feb 2024 | 21.90 | 21.92 | 21.50 | 21.91 | 21.67 | 349,700 |
21 Feb 2024 | 22.12 | 22.16 | 21.81 | 21.94 | 21.70 | 196,100 |
20 Feb 2024 | 22.10 | 22.37 | 22.07 | 22.10 | 21.86 | 168,500 |
16 Feb 2024 | 22.41 | 22.60 | 22.11 | 22.31 | 22.07 | 258,600 |
15 Feb 2024 | 22.13 | 22.51 | 22.12 | 22.50 | 22.25 | 279,700 |
14 Feb 2024 | 21.98 | 21.98 | 21.61 | 21.93 | 21.69 | 212,900 |
13 Feb 2024 | 21.64 | 21.79 | 21.39 | 21.74 | 21.50 | 232,100 |
12 Feb 2024 | 22.35 | 22.48 | 22.24 | 22.35 | 22.10 | 173,500 |
09 Feb 2024 | 22.20 | 22.34 | 22.02 | 22.27 | 22.03 | 216,300 |
08 Feb 2024 | 21.26 | 22.12 | 21.26 | 22.11 | 21.87 | 346,600 |
07 Feb 2024 | 21.73 | 21.73 | 21.32 | 21.32 | 21.09 | 135,600 |
06 Feb 2024 | 21.51 | 21.88 | 21.51 | 21.73 | 21.49 | 137,900 |
05 Feb 2024 | 21.86 | 21.88 | 21.48 | 21.59 | 21.35 | 137,100 |
02 Feb 2024 | 22.27 | 22.35 | 21.81 | 22.18 | 21.94 | 179,100 |
01 Feb 2024 | 22.12 | 22.69 | 21.93 | 22.65 | 22.40 | 199,800 |
31 Jan 2024 | 22.55 | 22.73 | 22.02 | 22.14 | 21.90 | 229,800 |
30 Jan 2024 | 22.55 | 22.65 | 22.25 | 22.45 | 22.20 | 186,200 |
29 Jan 2024 | 22.57 | 22.74 | 22.49 | 22.74 | 22.49 | 188,100 |
26 Jan 2024 | 23.01 | 23.01 | 22.53 | 22.61 | 22.36 | 189,400 |
25 Jan 2024 | 22.92 | 23.31 | 22.54 | 22.87 | 22.62 | 297,600 |
24 Jan 2024 | 23.47 | 23.47 | 22.51 | 22.53 | 22.28 | 293,200 |
23 Jan 2024 | 23.22 | 23.24 | 22.98 | 23.16 | 22.91 | 256,800 |
22 Jan 2024 | 23.08 | 23.46 | 22.97 | 22.98 | 22.73 | 333,500 |
19 Jan 2024 | 22.39 | 22.72 | 22.16 | 22.69 | 22.44 | 222,400 |
18 Jan 2024 | 22.52 | 22.55 | 22.10 | 22.23 | 21.99 | 213,700 |
17 Jan 2024 | 22.37 | 22.58 | 22.21 | 22.47 | 22.22 | 196,300 |
16 Jan 2024 | 22.74 | 22.91 | 22.55 | 22.72 | 22.47 | 257,300 |
12 Jan 2024 | 23.30 | 23.30 | 22.77 | 22.97 | 22.72 | 172,900 |
11 Jan 2024 | 23.38 | 23.45 | 22.98 | 23.01 | 22.76 | 300,700 |
10 Jan 2024 | 23.71 | 23.91 | 23.15 | 23.53 | 23.27 | 883,300 |
09 Jan 2024 | 23.56 | 23.88 | 23.48 | 23.78 | 23.52 | 181,600 |
08 Jan 2024 | 23.40 | 23.89 | 23.40 | 23.86 | 23.60 | 191,900 |
05 Jan 2024 | 23.40 | 23.82 | 23.23 | 23.54 | 23.28 | 200,700 |
04 Jan 2024 | 24.07 | 24.40 | 23.57 | 23.63 | 23.37 | 203,100 |
03 Jan 2024 | 24.08 | 24.08 | 23.74 | 23.84 | 23.58 | 343,100 |
02 Jan 2024 | 23.92 | 24.36 | 23.92 | 24.19 | 23.92 | 418,300 |
29 Dec 2023 | 24.19 | 24.31 | 24.05 | 24.07 | 23.81 | 364,400 |
28 Dec 2023 | 24.08 | 24.40 | 24.08 | 24.27 | 24.00 | 419,000 |
28 Dec 2023 | 0.225 Dividend | |||||
27 Dec 2023 | 24.57 | 24.67 | 24.35 | 24.35 | 23.86 | 454,600 |
26 Dec 2023 | 24.18 | 24.47 | 24.18 | 24.45 | 23.96 | 154,400 |
22 Dec 2023 | 24.11 | 24.48 | 24.11 | 24.15 | 23.66 | 192,000 |
21 Dec 2023 | 24.28 | 24.53 | 23.84 | 24.01 | 23.53 | 377,500 |
20 Dec 2023 | 24.73 | 24.88 | 24.05 | 24.05 | 23.57 | 503,900 |
19 Dec 2023 | 25.04 | 25.18 | 24.73 | 24.74 | 24.24 | 307,600 |
18 Dec 2023 | 24.87 | 25.00 | 24.57 | 24.85 | 24.35 | 252,800 |
15 Dec 2023 | 25.38 | 25.55 | 25.01 | 25.14 | 24.63 | 498,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |