Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 21.59 | 21.63 | 21.55 | 21.62 | 21.62 | 8,700 |
24 Apr 2024 | 21.63 | 21.70 | 21.62 | 21.70 | 21.70 | 26,000 |
23 Apr 2024 | 21.45 | 21.73 | 21.45 | 21.69 | 21.69 | 41,500 |
22 Apr 2024 | 21.46 | 21.52 | 21.45 | 21.52 | 21.52 | 11,700 |
19 Apr 2024 | 21.43 | 21.51 | 21.40 | 21.45 | 21.45 | 5,000 |
18 Apr 2024 | 21.43 | 21.64 | 21.40 | 21.40 | 21.40 | 13,300 |
17 Apr 2024 | 21.56 | 21.58 | 21.46 | 21.56 | 21.56 | 5,300 |
16 Apr 2024 | 21.42 | 21.65 | 21.42 | 21.51 | 21.51 | 7,100 |
15 Apr 2024 | 21.53 | 21.59 | 21.41 | 21.51 | 21.51 | 40,800 |
12 Apr 2024 | 21.54 | 21.61 | 21.52 | 21.57 | 21.57 | 5,800 |
11 Apr 2024 | 21.55 | 21.56 | 21.53 | 21.56 | 21.56 | 17,200 |
10 Apr 2024 | 21.65 | 21.65 | 21.52 | 21.58 | 21.58 | 12,300 |
09 Apr 2024 | 21.70 | 21.75 | 21.65 | 21.67 | 21.67 | 10,500 |
08 Apr 2024 | 21.75 | 21.75 | 21.60 | 21.65 | 21.65 | 16,800 |
05 Apr 2024 | 21.96 | 21.96 | 21.67 | 21.77 | 21.77 | 16,200 |
04 Apr 2024 | 21.96 | 21.97 | 21.85 | 21.96 | 21.96 | 9,400 |
03 Apr 2024 | 21.93 | 21.93 | 21.73 | 21.82 | 21.82 | 7,200 |
02 Apr 2024 | 21.85 | 21.90 | 21.76 | 21.90 | 21.90 | 12,200 |
01 Apr 2024 | 21.90 | 21.92 | 21.78 | 21.88 | 21.88 | 23,000 |
28 Mar 2024 | 21.66 | 22.03 | 21.66 | 21.98 | 21.98 | 91,200 |
27 Mar 2024 | 21.70 | 21.79 | 21.65 | 21.72 | 21.72 | 13,900 |
26 Mar 2024 | 21.66 | 21.73 | 21.61 | 21.68 | 21.68 | 35,300 |
25 Mar 2024 | 21.73 | 21.76 | 21.60 | 21.65 | 21.65 | 17,600 |
22 Mar 2024 | 21.81 | 21.90 | 21.72 | 21.80 | 21.80 | 9,400 |
21 Mar 2024 | 21.75 | 21.85 | 21.71 | 21.81 | 21.81 | 14,300 |
20 Mar 2024 | 21.62 | 21.74 | 21.60 | 21.67 | 21.67 | 10,200 |
19 Mar 2024 | 21.60 | 21.70 | 21.60 | 21.65 | 21.65 | 15,700 |
18 Mar 2024 | 21.66 | 21.85 | 21.58 | 21.60 | 21.60 | 29,500 |
15 Mar 2024 | 21.68 | 21.74 | 21.63 | 21.65 | 21.65 | 15,100 |
14 Mar 2024 | 21.82 | 21.84 | 21.66 | 21.67 | 21.67 | 22,800 |
13 Mar 2024 | 21.87 | 21.91 | 21.83 | 21.83 | 21.83 | 9,600 |
12 Mar 2024 | 21.98 | 22.03 | 21.85 | 21.87 | 21.87 | 13,200 |
11 Mar 2024 | 21.99 | 22.04 | 21.96 | 21.96 | 21.96 | 10,900 |
08 Mar 2024 | 21.91 | 22.07 | 21.91 | 22.03 | 22.03 | 12,000 |
07 Mar 2024 | 21.90 | 21.93 | 21.86 | 21.89 | 21.89 | 12,100 |
06 Mar 2024 | 21.94 | 22.03 | 21.86 | 21.86 | 21.86 | 9,100 |
05 Mar 2024 | 21.88 | 22.08 | 21.85 | 21.88 | 21.88 | 14,300 |
04 Mar 2024 | 21.89 | 22.04 | 21.87 | 21.88 | 21.88 | 11,000 |
01 Mar 2024 | 22.01 | 22.06 | 21.95 | 21.97 | 21.97 | 9,400 |
29 Feb 2024 | 21.95 | 22.19 | 21.90 | 22.15 | 22.15 | 104,300 |
28 Feb 2024 | 21.94 | 21.99 | 21.89 | 21.93 | 21.93 | 10,900 |
27 Feb 2024 | 21.88 | 22.03 | 21.87 | 21.89 | 21.89 | 10,800 |
26 Feb 2024 | 21.93 | 22.03 | 21.88 | 21.95 | 21.95 | 10,500 |
23 Feb 2024 | 21.90 | 22.04 | 21.90 | 22.04 | 22.04 | 9,900 |
22 Feb 2024 | 21.99 | 22.10 | 21.85 | 21.87 | 21.87 | 5,800 |
21 Feb 2024 | 21.90 | 22.11 | 21.86 | 21.86 | 21.86 | 3,100 |
20 Feb 2024 | 21.87 | 22.05 | 21.87 | 21.91 | 21.91 | 7,000 |
16 Feb 2024 | 21.82 | 21.95 | 21.80 | 21.94 | 21.94 | 4,800 |
15 Feb 2024 | 21.89 | 21.95 | 21.86 | 21.94 | 21.94 | 4,500 |
14 Feb 2024 | 21.81 | 21.95 | 21.81 | 21.88 | 21.88 | 6,900 |
13 Feb 2024 | 21.92 | 21.95 | 21.76 | 21.81 | 21.81 | 7,200 |
12 Feb 2024 | 22.00 | 22.14 | 22.00 | 22.01 | 22.01 | 8,000 |
09 Feb 2024 | 21.90 | 22.15 | 21.90 | 22.03 | 22.03 | 14,900 |
08 Feb 2024 | 21.93 | 22.17 | 21.90 | 21.93 | 21.93 | 9,700 |
07 Feb 2024 | 21.95 | 22.08 | 21.90 | 21.92 | 21.92 | 10,700 |
06 Feb 2024 | 22.03 | 22.03 | 21.92 | 21.98 | 21.98 | 4,500 |
05 Feb 2024 | 21.93 | 22.25 | 21.91 | 21.94 | 21.94 | 7,400 |
02 Feb 2024 | 21.94 | 22.27 | 21.94 | 22.01 | 22.01 | 14,500 |
01 Feb 2024 | 22.01 | 22.25 | 21.95 | 22.23 | 22.23 | 51,800 |
31 Jan 2024 | 22.22 | 22.30 | 21.86 | 21.94 | 21.94 | 57,400 |
30 Jan 2024 | 22.10 | 22.25 | 22.01 | 22.11 | 22.11 | 15,600 |
30 Jan 2024 | 0.139 Dividend | |||||
29 Jan 2024 | 22.22 | 22.29 | 22.01 | 22.22 | 22.08 | 10,200 |
26 Jan 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 22.04 | 5,700 |
25 Jan 2024 | 22.00 | 22.14 | 21.95 | 22.14 | 22.00 | 12,900 |
24 Jan 2024 | 22.13 | 22.20 | 21.96 | 21.96 | 21.82 | 20,800 |
23 Jan 2024 | 22.11 | 22.19 | 22.01 | 22.15 | 22.01 | 6,500 |
22 Jan 2024 | 22.12 | 22.21 | 22.10 | 22.15 | 22.01 | 7,200 |
19 Jan 2024 | 22.00 | 22.18 | 22.00 | 22.18 | 22.04 | 6,400 |
18 Jan 2024 | 22.02 | 22.25 | 21.96 | 22.00 | 21.86 | 22,000 |
17 Jan 2024 | 22.11 | 22.19 | 22.01 | 22.04 | 21.90 | 18,700 |
16 Jan 2024 | 22.27 | 22.37 | 22.10 | 22.22 | 22.08 | 8,900 |
12 Jan 2024 | 22.21 | 22.42 | 22.20 | 22.31 | 22.17 | 17,300 |
11 Jan 2024 | 22.46 | 22.46 | 22.08 | 22.23 | 22.09 | 22,900 |
10 Jan 2024 | 22.50 | 22.53 | 22.30 | 22.40 | 22.26 | 10,400 |
09 Jan 2024 | 22.43 | 22.56 | 22.41 | 22.49 | 22.35 | 5,100 |
08 Jan 2024 | 22.21 | 22.42 | 22.21 | 22.37 | 22.23 | 11,100 |
05 Jan 2024 | 22.31 | 22.54 | 22.20 | 22.37 | 22.23 | 9,700 |
04 Jan 2024 | 22.45 | 22.55 | 22.31 | 22.42 | 22.28 | 3,200 |
03 Jan 2024 | 22.37 | 22.62 | 22.33 | 22.45 | 22.31 | 18,200 |
02 Jan 2024 | 22.71 | 22.71 | 22.36 | 22.52 | 22.38 | 37,100 |
29 Dec 2023 | 22.35 | 23.01 | 22.24 | 22.84 | 22.70 | 132,200 |
28 Dec 2023 | 22.16 | 22.32 | 22.07 | 22.27 | 22.13 | 21,600 |
27 Dec 2023 | 21.93 | 22.17 | 21.93 | 22.13 | 21.99 | 14,200 |
26 Dec 2023 | 21.90 | 22.15 | 21.90 | 21.95 | 21.81 | 13,400 |
22 Dec 2023 | 21.93 | 22.22 | 21.87 | 21.90 | 21.76 | 46,300 |
21 Dec 2023 | 21.89 | 21.98 | 21.85 | 21.85 | 21.71 | 32,100 |
20 Dec 2023 | 21.92 | 22.00 | 21.87 | 21.89 | 21.75 | 28,200 |
19 Dec 2023 | 21.90 | 22.10 | 21.90 | 21.94 | 21.80 | 85,600 |
18 Dec 2023 | 22.00 | 22.11 | 21.77 | 21.95 | 21.81 | 51,000 |
15 Dec 2023 | 21.93 | 22.10 | 21.71 | 21.95 | 21.81 | 24,500 |
14 Dec 2023 | 22.00 | 22.04 | 21.92 | 22.00 | 21.86 | 37,100 |
13 Dec 2023 | 21.97 | 22.05 | 21.71 | 21.91 | 21.77 | 37,300 |
12 Dec 2023 | 21.66 | 21.87 | 21.60 | 21.70 | 21.56 | 18,900 |
11 Dec 2023 | 21.70 | 21.78 | 21.60 | 21.66 | 21.52 | 12,600 |
08 Dec 2023 | 21.93 | 21.93 | 21.70 | 21.76 | 21.62 | 9,400 |
07 Dec 2023 | 21.85 | 21.90 | 21.75 | 21.83 | 21.69 | 40,200 |
06 Dec 2023 | 21.80 | 21.94 | 21.75 | 21.85 | 21.71 | 10,300 |
05 Dec 2023 | 21.67 | 21.97 | 21.67 | 21.75 | 21.61 | 18,100 |
04 Dec 2023 | 21.75 | 21.96 | 21.63 | 21.75 | 21.61 | 16,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |