Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 22.14 | 22.17 | 22.13 | 22.15 | 22.15 | 483,300 |
07 May 2024 | 22.20 | 22.25 | 22.17 | 22.19 | 22.19 | 872,800 |
06 May 2024 | 22.15 | 22.18 | 22.13 | 22.15 | 22.15 | 444,000 |
03 May 2024 | 22.15 | 22.23 | 22.08 | 22.12 | 22.12 | 441,900 |
02 May 2024 | 21.92 | 22.02 | 21.91 | 22.01 | 22.01 | 1,459,300 |
01 May 2024 | 21.87 | 21.98 | 21.85 | 21.92 | 21.92 | 614,500 |
30 Apr 2024 | 21.86 | 21.91 | 21.82 | 21.83 | 21.83 | 484,000 |
30 Apr 2024 | 0.111 Dividend | |||||
29 Apr 2024 | 22.03 | 22.05 | 22.01 | 22.03 | 21.92 | 528,000 |
26 Apr 2024 | 21.96 | 21.99 | 21.94 | 21.98 | 21.87 | 605,700 |
25 Apr 2024 | 21.87 | 21.94 | 21.86 | 21.92 | 21.81 | 691,400 |
24 Apr 2024 | 22.03 | 22.03 | 21.95 | 21.99 | 21.88 | 633,800 |
23 Apr 2024 | 21.98 | 22.08 | 21.95 | 22.04 | 21.93 | 731,000 |
22 Apr 2024 | 21.95 | 21.99 | 21.94 | 21.99 | 21.88 | 337,000 |
19 Apr 2024 | 21.96 | 21.97 | 21.93 | 21.94 | 21.83 | 308,500 |
18 Apr 2024 | 21.99 | 21.99 | 21.91 | 21.92 | 21.81 | 359,400 |
17 Apr 2024 | 21.94 | 22.00 | 21.91 | 22.00 | 21.89 | 638,300 |
16 Apr 2024 | 21.90 | 21.91 | 21.84 | 21.89 | 21.78 | 620,100 |
15 Apr 2024 | 22.02 | 22.02 | 21.93 | 21.97 | 21.86 | 386,700 |
12 Apr 2024 | 22.12 | 22.13 | 22.08 | 22.09 | 21.98 | 438,400 |
11 Apr 2024 | 22.08 | 22.09 | 22.01 | 22.04 | 21.93 | 454,900 |
10 Apr 2024 | 22.15 | 22.17 | 22.06 | 22.08 | 21.97 | 663,100 |
09 Apr 2024 | 22.30 | 22.33 | 22.29 | 22.33 | 22.22 | 442,600 |
08 Apr 2024 | 22.23 | 22.26 | 22.22 | 22.24 | 22.13 | 756,600 |
05 Apr 2024 | 22.29 | 22.33 | 22.26 | 22.27 | 22.16 | 436,800 |
04 Apr 2024 | 22.34 | 22.35 | 22.30 | 22.35 | 22.24 | 593,900 |
03 Apr 2024 | 22.25 | 22.31 | 22.21 | 22.31 | 22.20 | 463,300 |
02 Apr 2024 | 22.26 | 22.28 | 22.21 | 22.28 | 22.17 | 467,500 |
01 Apr 2024 | 22.38 | 22.38 | 22.28 | 22.32 | 22.21 | 686,500 |
28 Mar 2024 | 22.35 | 22.48 | 22.33 | 22.46 | 22.35 | 601,500 |
27 Mar 2024 | 22.41 | 22.48 | 22.39 | 22.48 | 22.37 | 332,700 |
27 Mar 2024 | 0.093 Dividend | |||||
26 Mar 2024 | 22.48 | 22.50 | 22.46 | 22.49 | 22.28 | 388,400 |
25 Mar 2024 | 22.50 | 22.50 | 22.46 | 22.46 | 22.25 | 472,700 |
22 Mar 2024 | 22.53 | 22.53 | 22.50 | 22.52 | 22.31 | 886,800 |
21 Mar 2024 | 22.48 | 22.53 | 22.44 | 22.47 | 22.26 | 602,400 |
20 Mar 2024 | 22.38 | 22.46 | 22.36 | 22.43 | 22.22 | 621,200 |
19 Mar 2024 | 22.33 | 22.39 | 22.33 | 22.38 | 22.18 | 401,700 |
18 Mar 2024 | 22.32 | 22.35 | 22.30 | 22.33 | 22.13 | 310,800 |
15 Mar 2024 | 22.34 | 22.36 | 22.30 | 22.35 | 22.15 | 445,700 |
14 Mar 2024 | 22.39 | 22.40 | 22.33 | 22.34 | 22.14 | 433,700 |
13 Mar 2024 | 22.49 | 22.50 | 22.45 | 22.48 | 22.27 | 401,400 |
12 Mar 2024 | 22.53 | 22.61 | 22.46 | 22.50 | 22.29 | 499,100 |
11 Mar 2024 | 22.55 | 22.56 | 22.52 | 22.55 | 22.34 | 812,900 |
08 Mar 2024 | 22.55 | 22.58 | 22.54 | 22.55 | 22.34 | 495,800 |
07 Mar 2024 | 22.50 | 22.63 | 22.47 | 22.52 | 22.31 | 448,500 |
06 Mar 2024 | 22.48 | 22.55 | 22.45 | 22.51 | 22.30 | 561,100 |
05 Mar 2024 | 22.41 | 22.47 | 22.38 | 22.45 | 22.24 | 755,100 |
04 Mar 2024 | 22.35 | 22.36 | 22.33 | 22.36 | 22.16 | 611,800 |
01 Mar 2024 | 22.28 | 22.39 | 22.24 | 22.37 | 22.17 | 897,700 |
29 Feb 2024 | 22.29 | 22.34 | 22.26 | 22.30 | 22.10 | 392,500 |
29 Feb 2024 | 0.087 Dividend | |||||
28 Feb 2024 | 22.32 | 22.36 | 22.30 | 22.36 | 22.07 | 382,200 |
27 Feb 2024 | 22.33 | 22.35 | 22.30 | 22.33 | 22.04 | 442,000 |
26 Feb 2024 | 22.38 | 22.38 | 22.30 | 22.32 | 22.03 | 442,300 |
23 Feb 2024 | 22.33 | 22.41 | 22.31 | 22.41 | 22.12 | 716,400 |
22 Feb 2024 | 22.36 | 22.36 | 22.28 | 22.32 | 22.03 | 383,700 |
21 Feb 2024 | 22.37 | 22.38 | 22.28 | 22.32 | 22.03 | 1,423,100 |
20 Feb 2024 | 22.37 | 22.46 | 22.34 | 22.36 | 22.07 | 414,500 |
16 Feb 2024 | 22.32 | 22.34 | 22.26 | 22.34 | 22.05 | 480,800 |
15 Feb 2024 | 22.39 | 23.39 | 22.34 | 22.38 | 22.09 | 608,000 |
14 Feb 2024 | 22.25 | 22.35 | 22.24 | 22.35 | 22.06 | 984,700 |
13 Feb 2024 | 22.30 | 22.33 | 22.25 | 22.27 | 21.98 | 457,300 |
12 Feb 2024 | 22.50 | 22.50 | 22.44 | 22.48 | 22.19 | 363,400 |
09 Feb 2024 | 22.44 | 22.47 | 22.41 | 22.47 | 22.18 | 595,700 |
08 Feb 2024 | 22.48 | 22.48 | 22.43 | 22.46 | 22.17 | 627,400 |
07 Feb 2024 | 22.55 | 22.56 | 22.49 | 22.54 | 22.25 | 690,300 |
06 Feb 2024 | 22.46 | 22.57 | 22.45 | 22.57 | 22.28 | 508,200 |
05 Feb 2024 | 22.47 | 22.48 | 22.42 | 22.48 | 22.19 | 926,300 |
02 Feb 2024 | 22.63 | 22.65 | 22.56 | 22.63 | 22.34 | 663,200 |
01 Feb 2024 | 22.75 | 22.91 | 22.72 | 22.91 | 22.61 | 856,500 |
31 Jan 2024 | 22.67 | 22.72 | 22.64 | 22.68 | 22.38 | 513,200 |
31 Jan 2024 | 0.073 Dividend | |||||
30 Jan 2024 | 22.71 | 22.73 | 22.63 | 22.69 | 22.32 | 771,400 |
29 Jan 2024 | 22.63 | 22.71 | 22.62 | 22.71 | 22.34 | 460,100 |
26 Jan 2024 | 22.60 | 22.62 | 22.56 | 22.60 | 22.23 | 597,400 |
25 Jan 2024 | 22.56 | 22.63 | 22.52 | 22.63 | 22.26 | 458,400 |
24 Jan 2024 | 22.61 | 22.61 | 22.48 | 22.48 | 22.12 | 619,900 |
23 Jan 2024 | 22.53 | 22.53 | 22.49 | 22.52 | 22.16 | 397,900 |
22 Jan 2024 | 22.58 | 22.60 | 22.55 | 22.58 | 22.21 | 451,900 |
19 Jan 2024 | 22.52 | 22.58 | 22.46 | 22.58 | 22.21 | 479,100 |
18 Jan 2024 | 22.54 | 22.55 | 22.46 | 22.53 | 22.17 | 848,700 |
17 Jan 2024 | 22.54 | 22.56 | 22.51 | 22.56 | 22.19 | 362,300 |
16 Jan 2024 | 22.68 | 22.70 | 22.61 | 22.66 | 22.29 | 667,200 |
12 Jan 2024 | 22.73 | 22.83 | 22.70 | 22.83 | 22.46 | 577,900 |
11 Jan 2024 | 22.60 | 22.69 | 22.55 | 22.69 | 22.32 | 473,800 |
10 Jan 2024 | 22.64 | 22.64 | 22.55 | 22.60 | 22.23 | 422,600 |
09 Jan 2024 | 22.52 | 22.60 | 22.50 | 22.60 | 22.23 | 890,900 |
08 Jan 2024 | 22.48 | 22.58 | 22.47 | 22.58 | 22.21 | 358,700 |
05 Jan 2024 | 22.43 | 22.55 | 22.41 | 22.46 | 22.10 | 318,800 |
04 Jan 2024 | 22.54 | 22.54 | 22.45 | 22.48 | 22.12 | 378,100 |
03 Jan 2024 | 22.52 | 22.59 | 22.42 | 22.59 | 22.22 | 569,700 |
02 Jan 2024 | 22.63 | 22.63 | 22.58 | 22.62 | 22.25 | 567,900 |
29 Dec 2023 | 22.72 | 22.72 | 22.64 | 22.69 | 22.33 | 535,200 |
28 Dec 2023 | 22.77 | 22.77 | 22.70 | 22.75 | 22.38 | 640,500 |
28 Dec 2023 | 0.129 Dividend | |||||
27 Dec 2023 | 22.84 | 22.93 | 22.82 | 22.93 | 22.43 | 1,467,600 |
26 Dec 2023 | 22.75 | 22.80 | 22.74 | 22.80 | 22.30 | 1,094,600 |
22 Dec 2023 | 22.80 | 22.82 | 22.72 | 22.73 | 22.24 | 975,000 |
21 Dec 2023 | 22.78 | 22.79 | 22.70 | 22.75 | 22.26 | 526,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |