Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.65 | 19.78 | 19.02 | 19.59 | 19.59 | 3,501,800 |
30 Apr 2024 | 20.59 | 20.71 | 19.47 | 19.58 | 19.58 | 4,200,600 |
29 Apr 2024 | 20.85 | 20.98 | 20.48 | 20.76 | 20.76 | 1,013,300 |
29 Apr 2024 | 0.791178 Dividend | |||||
26 Apr 2024 | 21.36 | 21.83 | 21.36 | 21.57 | 20.78 | 960,900 |
25 Apr 2024 | 21.53 | 21.69 | 21.10 | 21.25 | 20.47 | 1,087,100 |
24 Apr 2024 | 21.60 | 21.75 | 21.33 | 21.52 | 20.73 | 1,336,100 |
23 Apr 2024 | 21.55 | 21.55 | 21.26 | 21.49 | 20.70 | 1,021,800 |
22 Apr 2024 | 21.59 | 21.65 | 21.21 | 21.55 | 20.76 | 1,242,600 |
19 Apr 2024 | 21.02 | 21.53 | 20.77 | 21.53 | 20.74 | 3,594,500 |
18 Apr 2024 | 21.24 | 21.29 | 20.82 | 20.97 | 20.20 | 1,650,300 |
17 Apr 2024 | 21.00 | 21.54 | 20.99 | 21.23 | 20.45 | 1,648,400 |
16 Apr 2024 | 21.22 | 21.24 | 20.75 | 20.88 | 20.11 | 1,613,900 |
15 Apr 2024 | 21.16 | 21.36 | 20.96 | 21.32 | 20.54 | 1,104,800 |
12 Apr 2024 | 22.00 | 22.04 | 21.01 | 21.10 | 20.33 | 1,245,800 |
11 Apr 2024 | 21.80 | 22.10 | 21.44 | 21.99 | 21.18 | 1,126,400 |
10 Apr 2024 | 21.74 | 21.96 | 21.38 | 21.75 | 20.95 | 1,640,800 |
09 Apr 2024 | 21.44 | 21.83 | 21.44 | 21.74 | 20.94 | 1,124,900 |
08 Apr 2024 | 21.21 | 21.68 | 21.21 | 21.37 | 20.59 | 1,408,300 |
05 Apr 2024 | 21.30 | 21.30 | 20.96 | 21.17 | 20.39 | 859,800 |
04 Apr 2024 | 21.70 | 21.71 | 21.14 | 21.23 | 20.45 | 1,116,200 |
03 Apr 2024 | 21.27 | 21.69 | 20.99 | 21.63 | 20.84 | 1,678,300 |
02 Apr 2024 | 21.58 | 21.66 | 21.19 | 21.30 | 20.52 | 2,820,400 |
01 Apr 2024 | 21.78 | 22.08 | 21.48 | 21.50 | 20.71 | 1,907,600 |
28 Mar 2024 | 21.64 | 21.88 | 21.41 | 21.78 | 20.98 | 1,353,200 |
27 Mar 2024 | 21.40 | 21.84 | 21.30 | 21.66 | 20.87 | 1,864,300 |
26 Mar 2024 | 20.70 | 21.24 | 20.53 | 21.24 | 20.46 | 1,596,100 |
26 Mar 2024 | 0.418403 Dividend | |||||
25 Mar 2024 | 21.30 | 21.90 | 21.29 | 21.70 | 20.50 | 1,785,300 |
22 Mar 2024 | 21.01 | 21.67 | 20.71 | 21.25 | 20.08 | 3,430,200 |
21 Mar 2024 | 21.00 | 21.20 | 20.79 | 20.79 | 19.64 | 1,924,400 |
20 Mar 2024 | 20.20 | 20.70 | 20.09 | 20.62 | 19.48 | 869,300 |
19 Mar 2024 | 20.11 | 20.30 | 19.93 | 20.20 | 19.08 | 1,468,300 |
18 Mar 2024 | 20.25 | 20.39 | 19.86 | 20.04 | 18.93 | 1,351,900 |
15 Mar 2024 | 20.00 | 20.18 | 19.79 | 20.18 | 19.06 | 7,361,600 |
14 Mar 2024 | 20.24 | 20.30 | 19.82 | 20.08 | 18.97 | 1,390,000 |
13 Mar 2024 | 20.47 | 20.54 | 20.06 | 20.15 | 19.04 | 1,599,500 |
12 Mar 2024 | 20.80 | 20.81 | 20.26 | 20.44 | 19.31 | 1,163,300 |
11 Mar 2024 | 21.10 | 21.17 | 20.55 | 20.70 | 19.56 | 1,172,800 |
08 Mar 2024 | 20.66 | 21.30 | 20.54 | 21.12 | 19.95 | 1,552,500 |
07 Mar 2024 | 20.15 | 20.94 | 20.09 | 20.81 | 19.66 | 2,278,200 |
06 Mar 2024 | 20.26 | 20.55 | 20.14 | 20.15 | 19.04 | 1,216,400 |
05 Mar 2024 | 20.20 | 20.43 | 19.97 | 20.20 | 19.08 | 1,465,900 |
04 Mar 2024 | 20.88 | 21.00 | 20.11 | 20.12 | 19.01 | 1,854,300 |
01 Mar 2024 | 20.69 | 21.09 | 20.54 | 20.88 | 19.73 | 2,002,900 |
29 Feb 2024 | 20.82 | 20.88 | 20.57 | 20.67 | 19.53 | 994,200 |
28 Feb 2024 | 20.79 | 20.96 | 20.67 | 20.85 | 19.70 | 670,500 |
27 Feb 2024 | 20.94 | 21.10 | 20.62 | 20.85 | 19.70 | 1,136,100 |
26 Feb 2024 | 20.95 | 21.30 | 20.86 | 20.88 | 19.73 | 843,800 |
23 Feb 2024 | 21.55 | 21.60 | 20.82 | 20.97 | 19.81 | 1,260,500 |
22 Feb 2024 | 21.37 | 21.64 | 21.20 | 21.55 | 20.36 | 1,582,000 |
21 Feb 2024 | 22.23 | 22.31 | 21.36 | 21.37 | 20.19 | 1,703,500 |
20 Feb 2024 | 21.92 | 22.54 | 21.82 | 22.23 | 21.00 | 2,203,500 |
19 Feb 2024 | 21.81 | 22.00 | 21.57 | 21.92 | 20.71 | 1,155,100 |
16 Feb 2024 | 21.72 | 21.98 | 21.42 | 21.79 | 20.59 | 1,027,400 |
15 Feb 2024 | 21.69 | 22.12 | 21.51 | 21.67 | 20.47 | 1,511,500 |
14 Feb 2024 | 21.82 | 21.84 | 21.20 | 21.45 | 20.26 | 1,413,800 |
09 Feb 2024 | 21.22 | 22.07 | 21.12 | 21.87 | 20.66 | 1,457,200 |
08 Feb 2024 | 21.63 | 21.69 | 21.05 | 21.31 | 20.13 | 1,928,000 |
07 Feb 2024 | 21.21 | 21.73 | 21.17 | 21.63 | 20.43 | 1,005,400 |
06 Feb 2024 | 21.54 | 21.76 | 21.22 | 21.23 | 20.06 | 1,277,000 |
05 Feb 2024 | 21.11 | 21.54 | 20.97 | 21.49 | 20.30 | 1,237,200 |
02 Feb 2024 | 21.35 | 21.51 | 21.00 | 21.11 | 19.94 | 3,307,900 |
01 Feb 2024 | 21.37 | 21.62 | 20.93 | 21.35 | 20.17 | 3,725,400 |
31 Jan 2024 | 21.48 | 22.13 | 21.27 | 21.37 | 20.19 | 2,386,100 |
30 Jan 2024 | 21.54 | 21.61 | 21.34 | 21.45 | 20.26 | 743,100 |
29 Jan 2024 | 21.58 | 21.65 | 21.21 | 21.54 | 20.35 | 989,000 |
26 Jan 2024 | 22.39 | 22.39 | 21.58 | 21.58 | 20.39 | 1,425,800 |
25 Jan 2024 | 22.20 | 22.42 | 22.11 | 22.21 | 20.98 | 823,800 |
24 Jan 2024 | 22.63 | 22.68 | 22.11 | 22.17 | 20.95 | 1,299,400 |
23 Jan 2024 | 22.50 | 22.72 | 22.26 | 22.65 | 21.40 | 766,300 |
22 Jan 2024 | 22.14 | 22.40 | 22.08 | 22.29 | 21.06 | 925,700 |
19 Jan 2024 | 22.44 | 22.57 | 22.13 | 22.21 | 20.98 | 1,814,800 |
18 Jan 2024 | 22.49 | 22.53 | 22.13 | 22.44 | 21.20 | 1,676,400 |
17 Jan 2024 | 22.35 | 22.50 | 22.15 | 22.48 | 21.24 | 1,104,800 |
16 Jan 2024 | 22.48 | 22.57 | 21.94 | 22.36 | 21.12 | 1,605,900 |
15 Jan 2024 | 22.28 | 22.89 | 22.28 | 22.48 | 21.24 | 1,179,000 |
12 Jan 2024 | 22.06 | 22.39 | 21.65 | 22.22 | 20.99 | 1,128,200 |
11 Jan 2024 | 21.80 | 22.14 | 21.44 | 22.05 | 20.83 | 929,200 |
10 Jan 2024 | 21.62 | 22.00 | 21.54 | 21.81 | 20.60 | 1,130,300 |
09 Jan 2024 | 21.07 | 21.65 | 20.88 | 21.63 | 20.43 | 1,337,000 |
08 Jan 2024 | 20.62 | 21.07 | 20.47 | 21.07 | 19.91 | 756,200 |
05 Jan 2024 | 20.43 | 20.74 | 20.27 | 20.61 | 19.47 | 747,900 |
04 Jan 2024 | 20.48 | 20.56 | 20.08 | 20.44 | 19.31 | 931,000 |
03 Jan 2024 | 20.22 | 20.68 | 20.22 | 20.47 | 19.34 | 965,800 |
02 Jan 2024 | 20.49 | 20.68 | 20.10 | 20.20 | 19.08 | 1,274,500 |
28 Dec 2023 | 20.25 | 20.50 | 20.07 | 20.48 | 19.35 | 837,500 |
27 Dec 2023 | 20.37 | 20.44 | 20.16 | 20.21 | 19.09 | 667,800 |
26 Dec 2023 | 20.53 | 20.74 | 20.36 | 20.36 | 19.24 | 777,600 |
22 Dec 2023 | 20.60 | 20.71 | 20.38 | 20.54 | 19.41 | 669,700 |
22 Dec 2023 | 0.241589 Dividend | |||||
21 Dec 2023 | 20.52 | 20.74 | 20.35 | 20.69 | 19.32 | 1,062,300 |
20 Dec 2023 | 20.14 | 20.31 | 20.09 | 20.31 | 18.96 | 754,900 |
19 Dec 2023 | 20.82 | 21.03 | 20.09 | 20.09 | 18.76 | 1,837,800 |
18 Dec 2023 | 19.93 | 20.83 | 19.93 | 20.69 | 19.32 | 1,285,700 |
15 Dec 2023 | 19.95 | 20.29 | 19.87 | 19.91 | 18.59 | 1,815,000 |
14 Dec 2023 | 19.68 | 20.10 | 19.68 | 19.92 | 18.60 | 1,850,100 |
14 Dec 2023 | 0.982305 Dividend | |||||
13 Dec 2023 | 20.16 | 20.81 | 20.07 | 20.61 | 18.33 | 2,642,600 |
12 Dec 2023 | 20.10 | 20.23 | 19.84 | 20.11 | 17.88 | 1,443,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |