Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.66 | 21.66 | 21.54 | 21.62 | 21.62 | 35,100 |
30 Apr 2024 | 21.82 | 22.00 | 21.66 | 21.70 | 21.70 | 355,100 |
29 Apr 2024 | 21.76 | 21.88 | 21.64 | 21.86 | 21.86 | 239,800 |
26 Apr 2024 | 21.84 | 22.00 | 21.84 | 21.84 | 21.84 | 99,900 |
25 Apr 2024 | 21.72 | 21.88 | 21.70 | 21.84 | 21.84 | 146,000 |
24 Apr 2024 | 21.72 | 21.86 | 21.68 | 21.80 | 21.80 | 142,300 |
23 Apr 2024 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | 257,800 |
22 Apr 2024 | 21.58 | 21.76 | 21.52 | 21.54 | 21.54 | 39,200 |
19 Apr 2024 | 21.72 | 21.78 | 21.52 | 21.66 | 21.66 | 177,600 |
18 Apr 2024 | 21.68 | 21.82 | 21.66 | 21.80 | 21.80 | 488,500 |
17 Apr 2024 | 21.72 | 21.84 | 21.60 | 21.80 | 21.80 | 517,400 |
16 Apr 2024 | 21.70 | 21.88 | 21.60 | 21.82 | 21.82 | 183,400 |
15 Apr 2024 | 21.70 | 21.86 | 21.54 | 21.80 | 21.80 | 375,500 |
12 Apr 2024 | 21.62 | 21.78 | 21.50 | 21.70 | 21.70 | 322,800 |
09 Apr 2024 | 21.84 | 22.02 | 21.64 | 21.70 | 21.70 | 92,100 |
08 Apr 2024 | 21.92 | 21.96 | 21.72 | 21.80 | 21.80 | 96,400 |
05 Apr 2024 | 21.76 | 22.08 | 21.76 | 21.92 | 21.92 | 55,200 |
04 Apr 2024 | 22.38 | 22.38 | 21.78 | 21.86 | 21.86 | 316,200 |
03 Apr 2024 | 21.92 | 22.18 | 21.84 | 22.02 | 22.02 | 242,500 |
02 Apr 2024 | 21.80 | 22.44 | 21.64 | 22.28 | 22.28 | 336,700 |
01 Apr 2024 | 21.84 | 21.84 | 21.64 | 21.80 | 21.80 | 234,900 |
29 Mar 2024 | 21.58 | 21.78 | 21.40 | 21.58 | 21.58 | 422,500 |
27 Mar 2024 | 21.88 | 21.88 | 21.44 | 21.50 | 21.50 | 634,900 |
26 Mar 2024 | 21.54 | 21.86 | 21.52 | 21.76 | 21.76 | 597,500 |
25 Mar 2024 | 21.80 | 21.80 | 21.52 | 21.74 | 21.74 | 272,600 |
22 Mar 2024 | 21.52 | 21.88 | 21.52 | 21.80 | 21.80 | 376,500 |
21 Mar 2024 | 21.84 | 21.94 | 21.70 | 21.82 | 21.82 | 472,200 |
20 Mar 2024 | 21.74 | 21.84 | 21.50 | 21.80 | 21.80 | 204,400 |
19 Mar 2024 | 21.50 | 21.84 | 21.44 | 21.74 | 21.74 | 460,400 |
18 Mar 2024 | 21.30 | 21.62 | 21.20 | 21.44 | 21.44 | 333,200 |
15 Mar 2024 | 21.30 | 21.64 | 21.14 | 21.30 | 21.30 | 3,783,900 |
14 Mar 2024 | 21.28 | 21.40 | 21.08 | 21.34 | 21.34 | 705,200 |
13 Mar 2024 | 21.56 | 21.76 | 21.26 | 21.26 | 21.26 | 931,900 |
12 Mar 2024 | 21.80 | 21.96 | 21.56 | 21.72 | 21.72 | 784,000 |
11 Mar 2024 | 21.66 | 22.16 | 21.36 | 21.72 | 21.72 | 272,000 |
11 Mar 2024 | 0.27 Dividend | |||||
08 Mar 2024 | 21.96 | 22.40 | 21.96 | 22.08 | 21.81 | 275,700 |
07 Mar 2024 | 22.40 | 22.44 | 22.00 | 22.22 | 21.95 | 435,500 |
06 Mar 2024 | 21.96 | 22.36 | 21.88 | 22.06 | 21.79 | 503,500 |
05 Mar 2024 | 22.28 | 22.32 | 21.90 | 22.26 | 21.99 | 244,500 |
04 Mar 2024 | 22.42 | 22.72 | 22.26 | 22.40 | 22.13 | 167,400 |
01 Mar 2024 | 22.84 | 22.94 | 22.36 | 22.42 | 22.15 | 224,200 |
29 Feb 2024 | 22.90 | 23.04 | 22.68 | 22.84 | 22.56 | 1,230,700 |
28 Feb 2024 | 23.00 | 23.08 | 22.64 | 22.90 | 22.62 | 365,700 |
27 Feb 2024 | 22.62 | 23.06 | 22.62 | 23.06 | 22.78 | 543,200 |
26 Feb 2024 | 22.62 | 22.88 | 22.60 | 22.72 | 22.44 | 338,100 |
23 Feb 2024 | 22.58 | 22.92 | 22.58 | 22.72 | 22.44 | 208,800 |
22 Feb 2024 | 22.60 | 22.94 | 22.54 | 22.72 | 22.44 | 366,200 |
21 Feb 2024 | 23.00 | 23.00 | 22.50 | 22.86 | 22.58 | 592,200 |
20 Feb 2024 | 22.80 | 23.00 | 22.76 | 22.86 | 22.58 | 635,100 |
19 Feb 2024 | 22.24 | 22.80 | 22.18 | 22.80 | 22.52 | 580,000 |
16 Feb 2024 | 21.94 | 22.30 | 21.92 | 22.30 | 22.03 | 402,800 |
15 Feb 2024 | 21.98 | 22.00 | 21.90 | 21.96 | 21.69 | 225,400 |
14 Feb 2024 | 21.56 | 22.26 | 21.56 | 22.26 | 21.99 | 459,400 |
13 Feb 2024 | 21.38 | 21.94 | 21.36 | 21.72 | 21.45 | 297,800 |
09 Feb 2024 | 21.38 | 21.46 | 21.26 | 21.34 | 21.08 | 113,900 |
08 Feb 2024 | 21.58 | 21.58 | 21.34 | 21.44 | 21.18 | 49,800 |
07 Feb 2024 | 21.58 | 21.74 | 21.42 | 21.48 | 21.22 | 114,200 |
06 Feb 2024 | 21.36 | 21.80 | 21.36 | 21.80 | 21.53 | 254,000 |
05 Feb 2024 | 21.40 | 21.60 | 21.32 | 21.50 | 21.24 | 367,700 |
02 Feb 2024 | 21.34 | 21.70 | 21.24 | 21.50 | 21.24 | 236,200 |
31 Jan 2024 | 21.28 | 21.46 | 21.18 | 21.34 | 21.08 | 480,200 |
30 Jan 2024 | 21.30 | 21.30 | 21.06 | 21.16 | 20.90 | 322,100 |
29 Jan 2024 | 21.46 | 21.46 | 21.00 | 21.08 | 20.82 | 178,800 |
26 Jan 2024 | 21.30 | 21.44 | 21.28 | 21.36 | 21.10 | 267,900 |
24 Jan 2024 | 21.26 | 21.40 | 21.16 | 21.38 | 21.12 | 223,400 |
23 Jan 2024 | 21.08 | 21.26 | 21.02 | 21.20 | 20.94 | 521,600 |
22 Jan 2024 | 20.98 | 21.16 | 20.82 | 21.08 | 20.82 | 396,200 |
19 Jan 2024 | 20.58 | 21.14 | 20.58 | 20.98 | 20.72 | 312,900 |
18 Jan 2024 | 20.90 | 21.08 | 20.58 | 20.66 | 20.41 | 578,600 |
17 Jan 2024 | 21.16 | 21.18 | 20.84 | 20.90 | 20.64 | 390,700 |
16 Jan 2024 | 21.26 | 21.26 | 21.12 | 21.12 | 20.86 | 308,700 |
15 Jan 2024 | 21.16 | 21.22 | 21.16 | 21.22 | 20.96 | 239,400 |
12 Jan 2024 | 21.10 | 21.20 | 21.08 | 21.16 | 20.90 | 337,500 |
11 Jan 2024 | 21.08 | 21.34 | 21.08 | 21.10 | 20.84 | 510,600 |
10 Jan 2024 | 21.04 | 21.26 | 20.86 | 21.10 | 20.84 | 439,900 |
09 Jan 2024 | 21.06 | 21.08 | 20.94 | 20.94 | 20.68 | 308,700 |
08 Jan 2024 | 21.16 | 21.20 | 20.90 | 21.04 | 20.78 | 446,900 |
05 Jan 2024 | 21.12 | 21.28 | 21.08 | 21.12 | 20.86 | 279,600 |
04 Jan 2024 | 21.54 | 21.56 | 21.08 | 21.08 | 20.82 | 465,800 |
03 Jan 2024 | 21.68 | 21.70 | 21.50 | 21.56 | 21.30 | 241,600 |
02 Jan 2024 | 21.84 | 21.84 | 21.58 | 21.70 | 21.43 | 200,500 |
29 Dec 2023 | 22.14 | 22.14 | 21.84 | 21.84 | 21.57 | 253,900 |
28 Dec 2023 | 22.14 | 22.14 | 21.80 | 21.92 | 21.65 | 157,500 |
27 Dec 2023 | 21.86 | 22.10 | 21.86 | 22.06 | 21.79 | 24,400 |
26 Dec 2023 | 22.00 | 22.00 | 21.86 | 21.90 | 21.63 | 72,300 |
22 Dec 2023 | 21.86 | 22.00 | 21.86 | 21.94 | 21.67 | 39,100 |
21 Dec 2023 | 22.08 | 22.14 | 21.88 | 21.96 | 21.69 | 203,800 |
20 Dec 2023 | 22.22 | 22.28 | 22.00 | 22.08 | 21.81 | 233,300 |
19 Dec 2023 | 22.14 | 22.36 | 21.82 | 22.12 | 21.85 | 128,600 |
18 Dec 2023 | 22.08 | 22.42 | 21.88 | 22.24 | 21.97 | 160,700 |
15 Dec 2023 | 21.68 | 22.30 | 21.68 | 22.08 | 21.81 | 553,700 |
14 Dec 2023 | 21.56 | 21.78 | 21.52 | 21.68 | 21.41 | 293,400 |
13 Dec 2023 | 21.56 | 21.72 | 21.38 | 21.70 | 21.43 | 244,000 |
12 Dec 2023 | 21.74 | 21.78 | 21.48 | 21.62 | 21.36 | 454,700 |
11 Dec 2023 | 21.76 | 21.76 | 21.36 | 21.66 | 21.40 | 189,600 |
08 Dec 2023 | 22.02 | 22.02 | 21.58 | 21.62 | 21.36 | 246,100 |
07 Dec 2023 | 22.76 | 22.76 | 21.68 | 22.02 | 21.75 | 401,200 |
07 Dec 2023 | 0.2 Dividend | |||||
06 Dec 2023 | 22.78 | 22.78 | 22.62 | 22.66 | 22.19 | 342,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |