Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 22.95 | 22.94 | 22.93 | 22.94 | 22.94 | 6,170 |
07 May 2024 | 23.05 | 23.12 | 23.01 | 23.05 | 23.05 | 47,100 |
06 May 2024 | 22.92 | 23.02 | 22.92 | 22.99 | 22.99 | 89,200 |
03 May 2024 | 22.91 | 22.92 | 22.77 | 22.82 | 22.82 | 44,100 |
02 May 2024 | 22.60 | 22.71 | 22.53 | 22.70 | 22.70 | 67,400 |
01 May 2024 | 22.45 | 22.70 | 22.41 | 22.43 | 22.43 | 72,300 |
30 Apr 2024 | 22.62 | 22.67 | 22.50 | 22.51 | 22.51 | 52,200 |
29 Apr 2024 | 22.76 | 22.85 | 22.76 | 22.81 | 22.81 | 27,200 |
26 Apr 2024 | 22.57 | 22.68 | 22.57 | 22.65 | 22.65 | 46,300 |
25 Apr 2024 | 22.32 | 22.48 | 22.24 | 22.45 | 22.45 | 46,400 |
24 Apr 2024 | 22.51 | 22.51 | 22.38 | 22.47 | 22.47 | 37,200 |
23 Apr 2024 | 22.36 | 22.58 | 22.36 | 22.56 | 22.56 | 45,600 |
22 Apr 2024 | 22.22 | 22.34 | 22.11 | 22.27 | 22.27 | 53,800 |
19 Apr 2024 | 21.89 | 22.01 | 21.89 | 21.97 | 21.97 | 30,800 |
18 Apr 2024 | 21.86 | 21.91 | 21.76 | 21.80 | 21.80 | 50,800 |
17 Apr 2024 | 21.81 | 21.88 | 21.71 | 21.79 | 21.79 | 38,100 |
16 Apr 2024 | 21.78 | 21.78 | 21.58 | 21.66 | 21.66 | 50,600 |
15 Apr 2024 | 22.18 | 22.19 | 21.82 | 21.89 | 21.89 | 51,800 |
12 Apr 2024 | 22.11 | 22.21 | 21.96 | 21.96 | 21.96 | 47,000 |
11 Apr 2024 | 22.43 | 22.43 | 22.18 | 22.37 | 22.37 | 63,500 |
10 Apr 2024 | 22.49 | 22.49 | 22.30 | 22.39 | 22.39 | 98,800 |
09 Apr 2024 | 22.84 | 22.86 | 22.69 | 22.79 | 22.79 | 40,000 |
08 Apr 2024 | 22.69 | 22.79 | 22.69 | 22.76 | 22.76 | 118,600 |
05 Apr 2024 | 22.57 | 22.65 | 22.45 | 22.59 | 22.59 | 47,600 |
04 Apr 2024 | 22.87 | 22.91 | 22.59 | 22.61 | 22.61 | 113,900 |
03 Apr 2024 | 22.50 | 22.70 | 22.50 | 22.67 | 22.67 | 63,000 |
02 Apr 2024 | 22.56 | 22.60 | 22.51 | 22.55 | 22.55 | 55,900 |
01 Apr 2024 | 22.73 | 22.73 | 22.55 | 22.59 | 22.59 | 70,000 |
28 Mar 2024 | 22.75 | 22.78 | 22.74 | 22.77 | 22.77 | 50,200 |
27 Mar 2024 | 22.52 | 22.75 | 22.52 | 22.75 | 22.75 | 60,300 |
26 Mar 2024 | 22.58 | 22.59 | 22.51 | 22.51 | 22.51 | 68,500 |
25 Mar 2024 | 22.46 | 22.58 | 22.46 | 22.53 | 22.53 | 154,600 |
22 Mar 2024 | 22.58 | 22.61 | 22.45 | 22.46 | 22.46 | 58,200 |
21 Mar 2024 | 22.61 | 22.71 | 22.60 | 22.60 | 22.60 | 200,000 |
21 Mar 2024 | 0.018 Dividend | |||||
20 Mar 2024 | 22.31 | 22.64 | 22.26 | 22.62 | 22.60 | 101,200 |
19 Mar 2024 | 22.28 | 22.37 | 22.27 | 22.30 | 22.28 | 163,900 |
18 Mar 2024 | 22.35 | 22.35 | 22.25 | 22.28 | 22.26 | 94,000 |
15 Mar 2024 | 22.44 | 22.45 | 22.36 | 22.42 | 22.40 | 49,300 |
14 Mar 2024 | 22.64 | 22.64 | 22.33 | 22.41 | 22.39 | 85,400 |
13 Mar 2024 | 22.50 | 22.58 | 22.49 | 22.56 | 22.54 | 64,100 |
12 Mar 2024 | 22.45 | 22.49 | 22.39 | 22.47 | 22.45 | 108,200 |
11 Mar 2024 | 22.43 | 22.46 | 22.35 | 22.44 | 22.42 | 47,600 |
08 Mar 2024 | 22.60 | 22.67 | 22.52 | 22.56 | 22.54 | 68,300 |
07 Mar 2024 | 22.58 | 22.61 | 22.56 | 22.59 | 22.57 | 52,600 |
06 Mar 2024 | 22.38 | 22.42 | 22.32 | 22.37 | 22.35 | 123,800 |
05 Mar 2024 | 22.21 | 22.26 | 22.15 | 22.20 | 22.18 | 192,500 |
04 Mar 2024 | 22.20 | 22.25 | 22.19 | 22.21 | 22.19 | 119,900 |
01 Mar 2024 | 22.16 | 22.25 | 22.04 | 22.23 | 22.21 | 63,600 |
29 Feb 2024 | 22.21 | 22.23 | 22.07 | 22.14 | 22.12 | 82,500 |
28 Feb 2024 | 22.05 | 22.07 | 21.99 | 22.02 | 22.00 | 115,500 |
27 Feb 2024 | 22.06 | 22.10 | 22.03 | 22.07 | 22.05 | 58,100 |
26 Feb 2024 | 22.13 | 22.13 | 22.01 | 22.05 | 22.03 | 98,200 |
23 Feb 2024 | 22.27 | 22.34 | 22.27 | 22.30 | 22.28 | 141,500 |
22 Feb 2024 | 22.27 | 22.30 | 22.22 | 22.29 | 22.27 | 215,100 |
21 Feb 2024 | 22.14 | 22.20 | 22.10 | 22.20 | 22.18 | 99,800 |
20 Feb 2024 | 22.17 | 22.17 | 22.08 | 22.10 | 22.08 | 248,900 |
16 Feb 2024 | 22.02 | 22.16 | 22.02 | 22.10 | 22.08 | 266,900 |
15 Feb 2024 | 21.74 | 22.03 | 21.74 | 22.02 | 22.00 | 91,100 |
14 Feb 2024 | 21.67 | 21.74 | 21.64 | 21.72 | 21.70 | 95,600 |
13 Feb 2024 | 21.76 | 21.78 | 21.48 | 21.57 | 21.55 | 127,300 |
12 Feb 2024 | 21.83 | 22.06 | 21.83 | 22.02 | 22.00 | 72,800 |
09 Feb 2024 | 21.71 | 21.77 | 21.66 | 21.76 | 21.74 | 67,600 |
08 Feb 2024 | 21.89 | 21.89 | 21.72 | 21.79 | 21.77 | 441,000 |
07 Feb 2024 | 21.99 | 21.99 | 21.88 | 21.93 | 21.91 | 461,900 |
06 Feb 2024 | 21.83 | 21.95 | 21.83 | 21.94 | 21.92 | 64,700 |
05 Feb 2024 | 21.91 | 21.92 | 21.78 | 21.85 | 21.83 | 151,100 |
02 Feb 2024 | 22.14 | 22.15 | 22.03 | 22.12 | 22.10 | 63,600 |
01 Feb 2024 | 22.21 | 22.27 | 22.11 | 22.26 | 22.24 | 269,700 |
31 Jan 2024 | 22.24 | 22.29 | 22.01 | 22.04 | 22.02 | 140,200 |
30 Jan 2024 | 22.12 | 22.17 | 22.04 | 22.16 | 22.14 | 137,000 |
29 Jan 2024 | 22.10 | 22.20 | 22.05 | 22.19 | 22.17 | 105,900 |
26 Jan 2024 | 22.12 | 22.14 | 22.05 | 22.09 | 22.07 | 137,700 |
25 Jan 2024 | 22.03 | 22.05 | 21.95 | 22.01 | 21.99 | 302,900 |
24 Jan 2024 | 22.02 | 22.08 | 21.91 | 21.91 | 21.89 | 183,300 |
23 Jan 2024 | 21.76 | 21.79 | 21.68 | 21.78 | 21.76 | 130,100 |
22 Jan 2024 | 21.70 | 21.78 | 21.68 | 21.74 | 21.72 | 137,900 |
19 Jan 2024 | 21.62 | 21.67 | 21.51 | 21.67 | 21.65 | 1,795,000 |
18 Jan 2024 | 21.70 | 21.70 | 21.54 | 21.66 | 21.64 | 97,300 |
17 Jan 2024 | 21.61 | 21.64 | 21.52 | 21.63 | 21.61 | 1,679,400 |
16 Jan 2024 | 21.94 | 21.96 | 21.82 | 21.87 | 21.85 | 75,300 |
12 Jan 2024 | 22.21 | 22.27 | 22.08 | 22.13 | 22.11 | 70,300 |
11 Jan 2024 | 22.11 | 22.11 | 21.87 | 22.04 | 22.02 | 78,300 |
10 Jan 2024 | 22.06 | 22.08 | 22.01 | 22.04 | 22.02 | 52,300 |
09 Jan 2024 | 22.07 | 22.10 | 22.02 | 22.06 | 22.04 | 89,400 |
08 Jan 2024 | 22.10 | 22.24 | 22.06 | 22.24 | 22.22 | 106,800 |
05 Jan 2024 | 22.10 | 22.34 | 22.09 | 22.15 | 22.13 | 188,700 |
04 Jan 2024 | 22.16 | 22.28 | 22.16 | 22.21 | 22.19 | 49,700 |
03 Jan 2024 | 22.00 | 22.12 | 21.91 | 22.04 | 22.02 | 228,100 |
02 Jan 2024 | 22.14 | 22.27 | 22.12 | 22.17 | 22.15 | 178,400 |
29 Dec 2023 | 22.34 | 22.34 | 22.25 | 22.26 | 22.24 | 121,600 |
28 Dec 2023 | 22.45 | 22.45 | 22.30 | 22.33 | 22.31 | 210,500 |
27 Dec 2023 | 22.34 | 22.41 | 22.26 | 22.36 | 22.34 | 118,300 |
26 Dec 2023 | 22.22 | 22.29 | 22.19 | 22.26 | 22.24 | 71,900 |
22 Dec 2023 | 22.24 | 22.27 | 22.16 | 22.22 | 22.20 | 115,400 |
21 Dec 2023 | 22.46 | 22.58 | 22.43 | 22.58 | 22.56 | 87,800 |
20 Dec 2023 | 22.41 | 22.46 | 22.16 | 22.19 | 22.17 | 102,100 |
19 Dec 2023 | 22.27 | 22.39 | 22.25 | 22.37 | 22.35 | 117,400 |
18 Dec 2023 | 22.25 | 22.27 | 22.16 | 22.19 | 22.17 | 211,500 |
15 Dec 2023 | 22.23 | 22.25 | 22.09 | 22.11 | 22.09 | 104,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |