Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.65 | 22.01 | 21.65 | 21.92 | 21.92 | 63,900 |
25 Apr 2024 | 21.69 | 21.82 | 21.51 | 21.58 | 21.58 | 63,200 |
24 Apr 2024 | 21.77 | 21.89 | 21.70 | 21.74 | 21.74 | 58,600 |
23 Apr 2024 | 22.00 | 22.08 | 21.89 | 21.95 | 21.95 | 39,600 |
22 Apr 2024 | 21.92 | 22.09 | 21.81 | 21.95 | 21.95 | 55,800 |
19 Apr 2024 | 21.31 | 21.95 | 21.31 | 21.82 | 21.82 | 83,700 |
18 Apr 2024 | 21.02 | 21.36 | 20.97 | 21.34 | 21.34 | 84,300 |
17 Apr 2024 | 21.39 | 21.45 | 21.00 | 21.00 | 21.00 | 54,500 |
16 Apr 2024 | 21.49 | 21.49 | 21.23 | 21.27 | 21.27 | 65,500 |
15 Apr 2024 | 21.95 | 22.00 | 21.43 | 21.69 | 21.69 | 92,300 |
12 Apr 2024 | 22.19 | 22.22 | 21.84 | 21.90 | 21.90 | 71,500 |
11 Apr 2024 | 22.11 | 22.42 | 21.83 | 22.19 | 22.19 | 84,700 |
10 Apr 2024 | 22.38 | 22.45 | 21.81 | 22.05 | 22.05 | 121,900 |
09 Apr 2024 | 22.64 | 22.84 | 22.54 | 22.71 | 22.71 | 82,400 |
08 Apr 2024 | 22.44 | 22.62 | 22.40 | 22.61 | 22.61 | 72,400 |
05 Apr 2024 | 22.30 | 22.50 | 22.21 | 22.38 | 22.38 | 47,800 |
04 Apr 2024 | 22.27 | 22.43 | 22.19 | 22.32 | 22.32 | 116,900 |
03 Apr 2024 | 22.25 | 22.41 | 22.08 | 22.10 | 22.10 | 108,300 |
02 Apr 2024 | 22.61 | 22.83 | 22.30 | 22.35 | 22.35 | 110,200 |
01 Apr 2024 | 22.96 | 22.96 | 22.61 | 22.66 | 22.66 | 100,200 |
28 Mar 2024 | 22.78 | 23.00 | 22.71 | 22.91 | 22.91 | 119,900 |
27 Mar 2024 | 22.33 | 22.85 | 22.33 | 22.67 | 22.67 | 146,000 |
26 Mar 2024 | 22.47 | 22.52 | 22.12 | 22.17 | 22.17 | 93,800 |
25 Mar 2024 | 22.22 | 22.48 | 22.22 | 22.47 | 22.47 | 87,300 |
22 Mar 2024 | 22.54 | 22.54 | 22.07 | 22.10 | 22.10 | 51,300 |
21 Mar 2024 | 22.69 | 22.84 | 22.34 | 22.46 | 22.46 | 88,100 |
20 Mar 2024 | 22.28 | 22.79 | 22.28 | 22.69 | 22.69 | 115,600 |
19 Mar 2024 | 22.31 | 22.57 | 22.29 | 22.41 | 22.41 | 80,700 |
18 Mar 2024 | 21.94 | 22.40 | 21.93 | 22.28 | 22.28 | 82,000 |
15 Mar 2024 | 21.87 | 22.13 | 21.85 | 22.00 | 22.00 | 245,400 |
14 Mar 2024 | 22.16 | 22.23 | 21.85 | 22.04 | 22.04 | 121,700 |
14 Mar 2024 | 0.4 Dividend | |||||
13 Mar 2024 | 22.73 | 22.82 | 22.48 | 22.67 | 22.27 | 141,300 |
12 Mar 2024 | 22.94 | 22.94 | 22.60 | 22.73 | 22.33 | 86,800 |
11 Mar 2024 | 23.19 | 23.20 | 22.85 | 23.01 | 22.60 | 86,500 |
08 Mar 2024 | 23.41 | 23.59 | 23.16 | 23.25 | 22.84 | 83,800 |
07 Mar 2024 | 23.51 | 23.51 | 23.15 | 23.31 | 22.90 | 75,100 |
06 Mar 2024 | 23.40 | 23.64 | 23.33 | 23.45 | 23.04 | 99,400 |
05 Mar 2024 | 23.01 | 23.49 | 22.75 | 23.26 | 22.85 | 134,800 |
04 Mar 2024 | 23.04 | 23.16 | 22.81 | 23.01 | 22.60 | 109,500 |
01 Mar 2024 | 23.03 | 23.17 | 22.77 | 23.12 | 22.71 | 117,400 |
29 Feb 2024 | 23.75 | 23.75 | 23.03 | 23.06 | 22.65 | 380,100 |
28 Feb 2024 | 23.39 | 23.74 | 23.28 | 23.47 | 23.06 | 306,100 |
27 Feb 2024 | 23.88 | 24.02 | 23.05 | 23.48 | 23.07 | 375,200 |
26 Feb 2024 | 23.94 | 24.21 | 23.71 | 23.74 | 23.32 | 115,900 |
23 Feb 2024 | 23.91 | 24.47 | 23.80 | 24.05 | 23.63 | 160,500 |
22 Feb 2024 | 23.80 | 24.35 | 23.66 | 23.97 | 23.55 | 315,000 |
21 Feb 2024 | 23.64 | 23.90 | 23.47 | 23.89 | 23.47 | 161,200 |
20 Feb 2024 | 23.20 | 23.77 | 23.20 | 23.64 | 23.22 | 122,600 |
16 Feb 2024 | 23.44 | 23.92 | 23.32 | 23.37 | 22.96 | 118,900 |
15 Feb 2024 | 23.12 | 23.74 | 23.12 | 23.65 | 23.23 | 103,600 |
14 Feb 2024 | 22.98 | 23.22 | 22.90 | 22.97 | 22.56 | 92,600 |
13 Feb 2024 | 23.76 | 23.76 | 22.58 | 22.88 | 22.48 | 142,300 |
12 Feb 2024 | 23.94 | 24.48 | 23.79 | 24.11 | 23.68 | 164,500 |
09 Feb 2024 | 23.48 | 24.03 | 23.33 | 24.01 | 23.59 | 117,000 |
08 Feb 2024 | 23.25 | 23.60 | 23.25 | 23.36 | 22.95 | 74,000 |
07 Feb 2024 | 23.36 | 23.55 | 23.20 | 23.23 | 22.82 | 97,600 |
06 Feb 2024 | 23.16 | 23.75 | 23.16 | 23.40 | 22.99 | 74,900 |
05 Feb 2024 | 23.42 | 23.65 | 23.18 | 23.24 | 22.83 | 205,100 |
02 Feb 2024 | 23.43 | 23.88 | 23.43 | 23.70 | 23.28 | 183,800 |
01 Feb 2024 | 23.38 | 23.95 | 23.23 | 23.64 | 23.22 | 530,000 |
31 Jan 2024 | 23.79 | 24.12 | 23.36 | 23.38 | 22.97 | 90,900 |
30 Jan 2024 | 23.69 | 23.95 | 23.69 | 23.74 | 23.32 | 33,400 |
29 Jan 2024 | 23.86 | 23.96 | 23.46 | 23.84 | 23.42 | 51,200 |
26 Jan 2024 | 24.36 | 24.51 | 23.85 | 23.89 | 23.47 | 84,500 |
25 Jan 2024 | 23.96 | 24.36 | 23.84 | 24.21 | 23.78 | 74,500 |
24 Jan 2024 | 24.12 | 24.12 | 23.68 | 23.69 | 23.27 | 65,800 |
23 Jan 2024 | 24.45 | 24.47 | 23.47 | 23.87 | 23.45 | 91,400 |
22 Jan 2024 | 24.69 | 24.69 | 24.13 | 24.27 | 23.84 | 70,200 |
19 Jan 2024 | 24.71 | 24.75 | 24.32 | 24.61 | 24.18 | 41,900 |
18 Jan 2024 | 24.68 | 24.78 | 24.48 | 24.59 | 24.16 | 48,600 |
17 Jan 2024 | 24.48 | 24.84 | 24.47 | 24.71 | 24.27 | 65,100 |
16 Jan 2024 | 25.00 | 25.00 | 24.51 | 24.77 | 24.33 | 74,400 |
12 Jan 2024 | 25.28 | 25.28 | 24.99 | 25.12 | 24.68 | 82,400 |
11 Jan 2024 | 25.10 | 25.24 | 24.78 | 25.06 | 24.62 | 69,200 |
10 Jan 2024 | 25.06 | 25.20 | 24.92 | 25.17 | 24.73 | 62,400 |
09 Jan 2024 | 24.77 | 25.18 | 24.77 | 25.14 | 24.70 | 84,500 |
08 Jan 2024 | 24.67 | 25.18 | 24.67 | 25.02 | 24.58 | 105,400 |
05 Jan 2024 | 24.41 | 24.84 | 24.41 | 24.60 | 24.17 | 88,400 |
04 Jan 2024 | 24.70 | 24.91 | 24.47 | 24.58 | 24.15 | 83,400 |
03 Jan 2024 | 24.92 | 25.10 | 24.64 | 24.74 | 24.30 | 81,300 |
02 Jan 2024 | 24.34 | 24.94 | 24.34 | 24.91 | 24.47 | 82,300 |
29 Dec 2023 | 24.80 | 24.88 | 24.34 | 24.42 | 23.99 | 72,000 |
28 Dec 2023 | 24.56 | 24.88 | 24.56 | 24.75 | 24.31 | 56,800 |
27 Dec 2023 | 24.77 | 24.84 | 24.59 | 24.66 | 24.22 | 60,100 |
26 Dec 2023 | 24.41 | 24.83 | 24.41 | 24.73 | 24.29 | 62,000 |
22 Dec 2023 | 24.43 | 24.58 | 24.21 | 24.37 | 23.94 | 100,400 |
21 Dec 2023 | 24.17 | 24.34 | 24.13 | 24.34 | 23.91 | 67,400 |
20 Dec 2023 | 23.80 | 24.48 | 23.72 | 24.02 | 23.60 | 139,400 |
19 Dec 2023 | 23.73 | 24.15 | 23.73 | 23.90 | 23.48 | 91,400 |
18 Dec 2023 | 23.75 | 23.99 | 23.73 | 23.74 | 23.32 | 118,400 |
15 Dec 2023 | 24.22 | 24.23 | 23.72 | 23.82 | 23.40 | 350,600 |
14 Dec 2023 | 24.27 | 24.49 | 23.81 | 24.05 | 23.63 | 142,200 |
13 Dec 2023 | 23.45 | 24.16 | 23.37 | 23.91 | 23.49 | 228,400 |
12 Dec 2023 | 23.38 | 23.50 | 22.82 | 23.37 | 22.96 | 49,400 |
11 Dec 2023 | 23.08 | 23.47 | 23.08 | 23.30 | 22.89 | 57,000 |
11 Dec 2023 | 0.375 Dividend | |||||
08 Dec 2023 | 23.35 | 23.70 | 23.14 | 23.43 | 22.65 | 71,100 |
07 Dec 2023 | 23.54 | 23.70 | 23.25 | 23.41 | 22.63 | 74,400 |
06 Dec 2023 | 23.99 | 23.99 | 23.55 | 23.58 | 22.79 | 93,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |