Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 22.78 | 22.98 | 22.70 | 22.98 | 22.98 | 101,329 |
08 May 2024 | 22.85 | 23.00 | 22.79 | 22.84 | 22.84 | 84,400 |
07 May 2024 | 22.91 | 22.99 | 22.78 | 22.81 | 22.81 | 87,000 |
06 May 2024 | 22.73 | 22.93 | 22.67 | 22.76 | 22.76 | 113,900 |
03 May 2024 | 22.53 | 22.65 | 22.38 | 22.48 | 22.48 | 66,100 |
02 May 2024 | 22.30 | 22.40 | 22.10 | 22.36 | 22.36 | 55,000 |
01 May 2024 | 22.00 | 22.33 | 21.91 | 22.15 | 22.15 | 46,800 |
30 Apr 2024 | 22.03 | 22.32 | 21.98 | 22.01 | 22.01 | 74,800 |
29 Apr 2024 | 22.01 | 22.17 | 22.01 | 22.10 | 22.10 | 39,500 |
26 Apr 2024 | 21.90 | 22.07 | 21.85 | 22.05 | 22.05 | 61,500 |
25 Apr 2024 | 21.75 | 21.87 | 21.58 | 21.84 | 21.84 | 44,400 |
24 Apr 2024 | 21.92 | 21.94 | 21.68 | 21.90 | 21.90 | 46,500 |
23 Apr 2024 | 21.65 | 21.88 | 21.59 | 21.84 | 21.84 | 52,800 |
22 Apr 2024 | 21.20 | 21.55 | 21.19 | 21.53 | 21.53 | 53,700 |
19 Apr 2024 | 21.14 | 21.30 | 20.99 | 21.20 | 21.20 | 119,000 |
18 Apr 2024 | 20.87 | 21.07 | 20.80 | 20.95 | 20.95 | 110,300 |
17 Apr 2024 | 21.06 | 21.06 | 20.83 | 20.87 | 20.87 | 75,300 |
16 Apr 2024 | 20.81 | 20.84 | 20.69 | 20.73 | 20.73 | 65,700 |
15 Apr 2024 | 21.39 | 21.49 | 20.81 | 20.82 | 20.82 | 99,300 |
12 Apr 2024 | 21.75 | 21.75 | 21.26 | 21.32 | 21.32 | 118,000 |
11 Apr 2024 | 21.61 | 21.89 | 21.45 | 21.89 | 21.89 | 162,800 |
11 Apr 2024 | 0.195 Dividend | |||||
10 Apr 2024 | 21.60 | 21.63 | 21.35 | 21.60 | 21.41 | 154,200 |
09 Apr 2024 | 21.71 | 21.73 | 21.57 | 21.66 | 21.46 | 87,600 |
08 Apr 2024 | 21.41 | 21.59 | 21.28 | 21.50 | 21.31 | 103,000 |
05 Apr 2024 | 21.01 | 21.41 | 21.01 | 21.39 | 21.20 | 81,700 |
04 Apr 2024 | 21.31 | 21.45 | 21.16 | 21.17 | 20.98 | 127,500 |
03 Apr 2024 | 21.11 | 21.46 | 21.05 | 21.39 | 21.20 | 134,000 |
02 Apr 2024 | 21.33 | 21.48 | 21.03 | 21.33 | 21.14 | 170,500 |
01 Apr 2024 | 21.60 | 21.78 | 21.51 | 21.53 | 21.34 | 203,500 |
28 Mar 2024 | 21.83 | 21.90 | 21.63 | 21.80 | 21.60 | 197,500 |
27 Mar 2024 | 21.90 | 21.99 | 21.67 | 21.97 | 21.77 | 122,200 |
26 Mar 2024 | 22.34 | 22.37 | 21.90 | 22.05 | 21.85 | 130,700 |
25 Mar 2024 | 22.36 | 22.48 | 22.30 | 22.37 | 22.17 | 64,900 |
22 Mar 2024 | 22.44 | 22.49 | 22.31 | 22.47 | 22.27 | 78,500 |
21 Mar 2024 | 22.41 | 22.49 | 22.22 | 22.44 | 22.24 | 115,500 |
20 Mar 2024 | 22.07 | 22.30 | 22.03 | 22.30 | 22.10 | 95,200 |
19 Mar 2024 | 21.98 | 22.06 | 21.82 | 22.01 | 21.81 | 102,400 |
18 Mar 2024 | 22.26 | 22.26 | 21.95 | 21.98 | 21.78 | 112,200 |
15 Mar 2024 | 21.90 | 22.34 | 21.89 | 22.23 | 22.03 | 108,200 |
14 Mar 2024 | 22.29 | 22.36 | 21.87 | 21.90 | 21.70 | 117,800 |
13 Mar 2024 | 22.61 | 22.61 | 22.23 | 22.36 | 22.16 | 94,600 |
13 Mar 2024 | 0.195 Dividend | |||||
12 Mar 2024 | 22.90 | 23.03 | 22.41 | 22.42 | 22.02 | 260,800 |
11 Mar 2024 | 22.55 | 22.82 | 22.45 | 22.76 | 22.36 | 259,600 |
08 Mar 2024 | 22.14 | 22.42 | 22.00 | 22.39 | 21.99 | 161,900 |
07 Mar 2024 | 21.96 | 22.42 | 21.72 | 21.95 | 21.56 | 141,900 |
06 Mar 2024 | 21.54 | 21.90 | 21.54 | 21.84 | 21.45 | 124,000 |
05 Mar 2024 | 21.49 | 21.73 | 21.47 | 21.49 | 21.11 | 167,400 |
04 Mar 2024 | 21.32 | 21.49 | 21.32 | 21.44 | 21.06 | 102,000 |
01 Mar 2024 | 21.24 | 21.40 | 21.20 | 21.32 | 20.94 | 70,400 |
29 Feb 2024 | 21.21 | 21.38 | 21.18 | 21.23 | 20.86 | 61,000 |
28 Feb 2024 | 21.19 | 21.23 | 21.11 | 21.14 | 20.77 | 99,500 |
27 Feb 2024 | 21.19 | 21.30 | 21.10 | 21.19 | 20.82 | 64,300 |
26 Feb 2024 | 21.05 | 21.13 | 21.01 | 21.04 | 20.67 | 62,600 |
23 Feb 2024 | 21.05 | 21.10 | 20.96 | 21.00 | 20.63 | 41,800 |
22 Feb 2024 | 21.02 | 21.02 | 20.90 | 20.94 | 20.57 | 72,300 |
21 Feb 2024 | 20.95 | 21.00 | 20.76 | 20.90 | 20.53 | 142,100 |
20 Feb 2024 | 21.26 | 21.34 | 21.03 | 21.09 | 20.72 | 71,200 |
16 Feb 2024 | 21.20 | 21.30 | 21.04 | 21.12 | 20.75 | 129,500 |
15 Feb 2024 | 21.41 | 21.48 | 21.31 | 21.35 | 20.97 | 62,900 |
14 Feb 2024 | 21.19 | 21.42 | 21.05 | 21.42 | 21.04 | 71,700 |
13 Feb 2024 | 21.25 | 21.25 | 21.01 | 21.09 | 20.72 | 87,500 |
12 Feb 2024 | 21.50 | 21.50 | 21.33 | 21.35 | 20.97 | 58,200 |
09 Feb 2024 | 21.41 | 21.50 | 21.28 | 21.37 | 20.99 | 63,300 |
09 Feb 2024 | 0.195 Dividend | |||||
08 Feb 2024 | 21.32 | 21.39 | 21.20 | 21.31 | 20.74 | 117,700 |
07 Feb 2024 | 20.91 | 21.11 | 20.88 | 21.07 | 20.51 | 45,600 |
06 Feb 2024 | 20.76 | 20.94 | 20.75 | 20.92 | 20.36 | 52,500 |
05 Feb 2024 | 20.78 | 20.78 | 20.56 | 20.68 | 20.13 | 73,500 |
02 Feb 2024 | 20.75 | 20.80 | 20.67 | 20.73 | 20.18 | 66,800 |
01 Feb 2024 | 20.59 | 20.83 | 20.58 | 20.79 | 20.24 | 68,300 |
31 Jan 2024 | 20.52 | 20.88 | 20.52 | 20.58 | 20.03 | 90,600 |
30 Jan 2024 | 20.59 | 20.60 | 20.48 | 20.58 | 20.03 | 46,300 |
29 Jan 2024 | 20.30 | 20.49 | 20.30 | 20.46 | 19.92 | 95,500 |
26 Jan 2024 | 20.31 | 20.45 | 20.31 | 20.34 | 19.80 | 57,300 |
25 Jan 2024 | 20.38 | 20.44 | 20.28 | 20.33 | 19.79 | 73,100 |
24 Jan 2024 | 20.63 | 20.63 | 20.37 | 20.37 | 19.83 | 95,300 |
23 Jan 2024 | 20.48 | 20.48 | 20.24 | 20.34 | 19.80 | 70,600 |
22 Jan 2024 | 19.99 | 20.37 | 19.97 | 20.33 | 19.79 | 118,400 |
19 Jan 2024 | 19.76 | 19.90 | 19.58 | 19.87 | 19.34 | 103,600 |
18 Jan 2024 | 19.81 | 19.87 | 19.61 | 19.68 | 19.16 | 113,100 |
17 Jan 2024 | 19.96 | 19.96 | 19.64 | 19.64 | 19.12 | 159,700 |
16 Jan 2024 | 19.85 | 19.98 | 19.71 | 19.91 | 19.38 | 223,700 |
12 Jan 2024 | 19.49 | 19.74 | 19.49 | 19.70 | 19.18 | 117,600 |
11 Jan 2024 | 19.65 | 19.73 | 19.42 | 19.68 | 19.16 | 66,700 |
10 Jan 2024 | 19.38 | 19.62 | 19.37 | 19.61 | 19.09 | 86,100 |
09 Jan 2024 | 19.34 | 19.47 | 19.34 | 19.37 | 18.85 | 45,300 |
08 Jan 2024 | 19.32 | 19.48 | 19.16 | 19.47 | 18.95 | 98,500 |
05 Jan 2024 | 19.18 | 19.30 | 19.13 | 19.29 | 18.78 | 48,800 |
04 Jan 2024 | 19.25 | 19.32 | 19.14 | 19.15 | 18.64 | 68,900 |
03 Jan 2024 | 19.36 | 19.54 | 19.25 | 19.26 | 18.75 | 72,700 |
02 Jan 2024 | 19.78 | 19.81 | 19.47 | 19.56 | 19.04 | 60,300 |
29 Dec 2023 | 20.30 | 20.35 | 19.68 | 19.78 | 19.25 | 133,000 |
28 Dec 2023 | 20.87 | 20.87 | 20.21 | 20.25 | 19.71 | 51,000 |
28 Dec 2023 | 0.195 Dividend | |||||
27 Dec 2023 | 20.37 | 20.54 | 20.31 | 20.45 | 19.72 | 74,100 |
26 Dec 2023 | 20.15 | 20.38 | 20.15 | 20.37 | 19.64 | 75,000 |
22 Dec 2023 | 19.91 | 20.25 | 19.81 | 20.19 | 19.46 | 87,000 |
21 Dec 2023 | 19.90 | 20.12 | 19.78 | 19.82 | 19.11 | 76,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |