Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.75 | 21.98 | 21.73 | 21.97 | 21.97 | 138,660 |
01 May 2024 | 21.63 | 21.88 | 21.54 | 21.62 | 21.62 | 248,500 |
30 Apr 2024 | 21.77 | 21.82 | 21.52 | 21.52 | 21.52 | 232,300 |
29 Apr 2024 | 21.85 | 22.00 | 21.83 | 21.99 | 21.99 | 258,100 |
26 Apr 2024 | 21.65 | 21.84 | 21.62 | 21.76 | 21.76 | 244,300 |
25 Apr 2024 | 21.33 | 21.45 | 21.19 | 21.41 | 21.41 | 142,800 |
24 Apr 2024 | 21.38 | 21.42 | 21.26 | 21.42 | 21.42 | 151,400 |
23 Apr 2024 | 21.09 | 21.38 | 21.08 | 21.36 | 21.36 | 165,800 |
22 Apr 2024 | 21.06 | 21.23 | 20.98 | 21.18 | 21.18 | 162,400 |
19 Apr 2024 | 20.92 | 21.06 | 20.85 | 21.05 | 21.05 | 185,900 |
18 Apr 2024 | 20.90 | 20.99 | 20.81 | 20.87 | 20.87 | 251,200 |
17 Apr 2024 | 20.85 | 20.97 | 20.79 | 20.82 | 20.82 | 182,800 |
16 Apr 2024 | 20.81 | 20.82 | 20.64 | 20.73 | 20.73 | 241,700 |
15 Apr 2024 | 21.15 | 21.21 | 20.87 | 20.93 | 20.93 | 388,000 |
12 Apr 2024 | 21.32 | 21.39 | 21.03 | 21.04 | 21.04 | 311,700 |
11 Apr 2024 | 21.39 | 21.44 | 21.24 | 21.44 | 21.44 | 241,000 |
10 Apr 2024 | 21.54 | 21.54 | 21.13 | 21.22 | 21.22 | 362,500 |
09 Apr 2024 | 21.64 | 21.77 | 21.60 | 21.73 | 21.73 | 306,000 |
08 Apr 2024 | 21.42 | 21.56 | 21.42 | 21.55 | 21.55 | 231,100 |
05 Apr 2024 | 21.42 | 21.42 | 21.24 | 21.36 | 21.36 | 207,900 |
04 Apr 2024 | 21.65 | 21.70 | 21.38 | 21.42 | 21.42 | 308,000 |
03 Apr 2024 | 21.30 | 21.53 | 21.30 | 21.52 | 21.52 | 261,300 |
03 Apr 2024 | 0.19 Dividend | |||||
02 Apr 2024 | 21.60 | 21.60 | 21.48 | 21.53 | 21.34 | 288,500 |
01 Apr 2024 | 21.70 | 21.70 | 21.51 | 21.57 | 21.38 | 300,300 |
28 Mar 2024 | 21.55 | 21.65 | 21.53 | 21.65 | 21.46 | 270,900 |
27 Mar 2024 | 21.34 | 21.55 | 21.31 | 21.55 | 21.36 | 193,500 |
26 Mar 2024 | 21.52 | 21.52 | 21.23 | 21.23 | 21.04 | 241,700 |
25 Mar 2024 | 21.39 | 21.56 | 21.38 | 21.48 | 21.29 | 208,700 |
22 Mar 2024 | 21.63 | 21.63 | 21.39 | 21.40 | 21.21 | 135,900 |
21 Mar 2024 | 21.69 | 21.78 | 21.61 | 21.70 | 21.51 | 262,600 |
20 Mar 2024 | 21.24 | 21.58 | 21.19 | 21.52 | 21.33 | 299,400 |
19 Mar 2024 | 21.16 | 21.26 | 21.10 | 21.24 | 21.05 | 186,600 |
18 Mar 2024 | 21.30 | 21.31 | 21.13 | 21.18 | 20.99 | 170,300 |
15 Mar 2024 | 21.25 | 21.33 | 21.19 | 21.26 | 21.07 | 221,200 |
14 Mar 2024 | 21.52 | 21.52 | 21.17 | 21.25 | 21.06 | 198,800 |
13 Mar 2024 | 21.50 | 21.56 | 21.45 | 21.49 | 21.30 | 258,200 |
12 Mar 2024 | 21.45 | 21.45 | 21.32 | 21.44 | 21.25 | 230,600 |
11 Mar 2024 | 21.43 | 21.49 | 21.34 | 21.42 | 21.23 | 208,200 |
08 Mar 2024 | 21.46 | 21.62 | 21.41 | 21.48 | 21.29 | 302,800 |
07 Mar 2024 | 21.32 | 21.46 | 21.32 | 21.42 | 21.23 | 215,200 |
06 Mar 2024 | 21.20 | 21.33 | 21.19 | 21.23 | 21.04 | 240,900 |
05 Mar 2024 | 21.11 | 21.13 | 21.00 | 21.04 | 20.85 | 213,900 |
05 Mar 2024 | 0.21 Dividend | |||||
04 Mar 2024 | 21.36 | 21.38 | 21.26 | 21.27 | 20.87 | 232,300 |
01 Mar 2024 | 21.26 | 21.44 | 21.21 | 21.44 | 21.04 | 269,000 |
29 Feb 2024 | 21.07 | 21.21 | 21.07 | 21.17 | 20.78 | 210,600 |
28 Feb 2024 | 21.09 | 21.09 | 20.97 | 21.03 | 20.64 | 226,700 |
27 Feb 2024 | 21.14 | 21.20 | 21.11 | 21.16 | 20.77 | 146,000 |
26 Feb 2024 | 21.25 | 21.25 | 21.03 | 21.07 | 20.68 | 178,100 |
23 Feb 2024 | 21.28 | 21.35 | 21.20 | 21.28 | 20.88 | 164,900 |
22 Feb 2024 | 21.37 | 21.39 | 21.29 | 21.33 | 20.93 | 289,000 |
21 Feb 2024 | 21.15 | 21.23 | 21.09 | 21.22 | 20.83 | 142,900 |
20 Feb 2024 | 21.16 | 21.18 | 21.03 | 21.08 | 20.69 | 281,200 |
16 Feb 2024 | 20.97 | 21.14 | 20.92 | 21.07 | 20.68 | 160,000 |
15 Feb 2024 | 20.74 | 21.00 | 20.73 | 20.99 | 20.60 | 246,200 |
14 Feb 2024 | 20.63 | 20.71 | 20.60 | 20.69 | 20.30 | 282,200 |
13 Feb 2024 | 20.93 | 20.93 | 20.45 | 20.52 | 20.14 | 440,200 |
12 Feb 2024 | 20.86 | 21.15 | 20.86 | 21.12 | 20.73 | 259,700 |
09 Feb 2024 | 20.83 | 20.87 | 20.65 | 20.86 | 20.47 | 264,000 |
08 Feb 2024 | 20.93 | 20.93 | 20.80 | 20.85 | 20.46 | 282,400 |
07 Feb 2024 | 21.27 | 21.27 | 20.95 | 21.03 | 20.64 | 274,700 |
06 Feb 2024 | 21.07 | 21.30 | 21.06 | 21.26 | 20.86 | 242,800 |
05 Feb 2024 | 21.10 | 21.10 | 20.83 | 20.99 | 20.60 | 343,200 |
05 Feb 2024 | 0.21 Dividend | |||||
02 Feb 2024 | 21.70 | 21.70 | 21.33 | 21.42 | 20.82 | 370,400 |
01 Feb 2024 | 21.75 | 21.80 | 21.57 | 21.79 | 21.17 | 252,200 |
31 Jan 2024 | 22.00 | 22.07 | 21.70 | 21.71 | 21.10 | 339,700 |
30 Jan 2024 | 22.20 | 22.20 | 21.97 | 22.06 | 21.44 | 235,100 |
29 Jan 2024 | 22.20 | 22.24 | 22.08 | 22.24 | 21.61 | 191,400 |
26 Jan 2024 | 22.20 | 22.30 | 22.20 | 22.24 | 21.61 | 171,200 |
25 Jan 2024 | 22.12 | 22.20 | 22.02 | 22.16 | 21.53 | 204,700 |
24 Jan 2024 | 22.18 | 22.22 | 21.97 | 21.99 | 21.37 | 202,600 |
23 Jan 2024 | 21.85 | 21.88 | 21.73 | 21.86 | 21.24 | 199,000 |
22 Jan 2024 | 21.72 | 21.85 | 21.67 | 21.74 | 21.13 | 272,800 |
19 Jan 2024 | 21.73 | 21.81 | 21.56 | 21.80 | 21.18 | 170,900 |
18 Jan 2024 | 21.71 | 21.73 | 21.58 | 21.73 | 21.12 | 142,600 |
17 Jan 2024 | 21.77 | 21.77 | 21.52 | 21.63 | 21.02 | 224,300 |
16 Jan 2024 | 22.25 | 22.25 | 21.90 | 21.94 | 21.32 | 225,600 |
12 Jan 2024 | 22.42 | 22.59 | 22.31 | 22.35 | 21.72 | 180,100 |
11 Jan 2024 | 22.27 | 22.33 | 22.04 | 22.23 | 21.60 | 311,400 |
10 Jan 2024 | 22.31 | 22.35 | 22.26 | 22.34 | 21.71 | 157,900 |
09 Jan 2024 | 22.50 | 22.50 | 22.28 | 22.32 | 21.69 | 178,500 |
08 Jan 2024 | 22.42 | 22.55 | 22.27 | 22.55 | 21.91 | 271,200 |
05 Jan 2024 | 22.41 | 22.63 | 22.35 | 22.50 | 21.86 | 147,200 |
04 Jan 2024 | 22.53 | 22.59 | 22.46 | 22.48 | 21.85 | 186,600 |
03 Jan 2024 | 22.43 | 22.54 | 22.32 | 22.44 | 21.81 | 332,300 |
02 Jan 2024 | 22.48 | 22.63 | 22.43 | 22.48 | 21.85 | 265,700 |
29 Dec 2023 | 22.79 | 22.79 | 22.50 | 22.55 | 21.91 | 265,400 |
28 Dec 2023 | 22.65 | 22.80 | 22.65 | 22.66 | 22.02 | 326,800 |
28 Dec 2023 | 0.21 Dividend | |||||
27 Dec 2023 | 22.88 | 22.99 | 22.80 | 22.94 | 22.09 | 336,300 |
26 Dec 2023 | 22.72 | 22.89 | 22.72 | 22.88 | 22.03 | 239,700 |
22 Dec 2023 | 22.66 | 22.81 | 22.62 | 22.68 | 21.84 | 283,700 |
21 Dec 2023 | 22.39 | 22.61 | 22.39 | 22.61 | 21.77 | 185,700 |
20 Dec 2023 | 22.49 | 22.57 | 22.18 | 22.18 | 21.36 | 247,700 |
19 Dec 2023 | 22.28 | 22.53 | 22.27 | 22.50 | 21.66 | 223,800 |
18 Dec 2023 | 22.34 | 22.40 | 22.19 | 22.27 | 21.44 | 298,000 |
15 Dec 2023 | 22.44 | 22.44 | 22.17 | 22.18 | 21.36 | 182,100 |
14 Dec 2023 | 22.02 | 22.50 | 22.02 | 22.44 | 21.61 | 460,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |