Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.80 | 21.00 | 20.76 | 20.83 | 20.83 | 378,800 |
30 Apr 2024 | 20.87 | 20.90 | 20.76 | 20.77 | 20.77 | 392,500 |
29 Apr 2024 | 20.61 | 20.74 | 20.61 | 20.69 | 20.69 | 893,000 |
26 Apr 2024 | 20.40 | 20.40 | 20.25 | 20.31 | 20.31 | 541,800 |
25 Apr 2024 | 20.81 | 20.88 | 20.71 | 20.86 | 20.86 | 401,800 |
24 Apr 2024 | 21.05 | 21.07 | 20.99 | 21.02 | 21.02 | 438,700 |
23 Apr 2024 | 20.90 | 21.13 | 20.85 | 21.11 | 21.11 | 797,000 |
22 Apr 2024 | 20.68 | 20.74 | 20.59 | 20.71 | 20.71 | 351,100 |
19 Apr 2024 | 20.77 | 20.86 | 20.72 | 20.78 | 20.78 | 1,158,300 |
18 Apr 2024 | 20.94 | 21.02 | 20.87 | 20.89 | 20.89 | 570,600 |
17 Apr 2024 | 20.85 | 20.89 | 20.73 | 20.80 | 20.80 | 716,400 |
16 Apr 2024 | 20.96 | 20.96 | 20.81 | 20.85 | 20.85 | 2,296,300 |
15 Apr 2024 | 21.58 | 21.60 | 21.41 | 21.48 | 21.48 | 334,200 |
12 Apr 2024 | 21.57 | 21.57 | 21.41 | 21.46 | 21.46 | 298,300 |
11 Apr 2024 | 21.81 | 21.81 | 21.64 | 21.77 | 21.77 | 428,400 |
10 Apr 2024 | 21.83 | 21.90 | 21.64 | 21.74 | 21.74 | 452,400 |
09 Apr 2024 | 22.16 | 22.22 | 22.11 | 22.19 | 22.19 | 885,200 |
08 Apr 2024 | 22.03 | 22.10 | 22.03 | 22.03 | 22.03 | 246,400 |
05 Apr 2024 | 22.13 | 22.13 | 21.93 | 22.01 | 22.01 | 1,444,800 |
04 Apr 2024 | 22.20 | 22.26 | 22.05 | 22.06 | 22.06 | 635,400 |
03 Apr 2024 | 21.78 | 21.93 | 21.76 | 21.90 | 21.90 | 1,013,200 |
02 Apr 2024 | 22.07 | 22.09 | 21.98 | 22.02 | 22.02 | 394,600 |
01 Apr 2024 | 22.22 | 22.23 | 21.92 | 21.97 | 21.97 | 540,000 |
28 Mar 2024 | 22.50 | 22.59 | 22.49 | 22.53 | 22.53 | 293,700 |
27 Mar 2024 | 22.65 | 22.67 | 22.54 | 22.67 | 22.67 | 547,700 |
26 Mar 2024 | 22.91 | 22.91 | 22.75 | 22.78 | 22.78 | 125,400 |
25 Mar 2024 | 22.90 | 22.96 | 22.88 | 22.90 | 22.90 | 427,600 |
22 Mar 2024 | 22.65 | 22.68 | 22.58 | 22.63 | 22.63 | 671,300 |
21 Mar 2024 | 22.91 | 22.91 | 22.83 | 22.87 | 22.87 | 167,200 |
20 Mar 2024 | 22.75 | 22.92 | 22.71 | 22.90 | 22.90 | 282,700 |
19 Mar 2024 | 22.70 | 22.77 | 22.68 | 22.75 | 22.75 | 185,100 |
18 Mar 2024 | 22.71 | 22.73 | 22.66 | 22.69 | 22.69 | 239,900 |
15 Mar 2024 | 22.74 | 22.81 | 22.71 | 22.71 | 22.71 | 688,400 |
14 Mar 2024 | 22.97 | 23.05 | 22.91 | 22.95 | 22.95 | 441,500 |
13 Mar 2024 | 22.90 | 22.91 | 22.74 | 22.78 | 22.78 | 1,066,000 |
12 Mar 2024 | 22.95 | 22.97 | 22.86 | 22.91 | 22.91 | 345,300 |
11 Mar 2024 | 22.94 | 22.97 | 22.87 | 22.92 | 22.92 | 277,900 |
08 Mar 2024 | 22.96 | 23.01 | 22.84 | 22.89 | 22.89 | 522,600 |
07 Mar 2024 | 22.71 | 22.80 | 22.69 | 22.79 | 22.79 | 322,000 |
06 Mar 2024 | 22.51 | 22.62 | 22.51 | 22.53 | 22.53 | 348,900 |
05 Mar 2024 | 22.17 | 22.25 | 22.14 | 22.15 | 22.15 | 325,200 |
04 Mar 2024 | 22.20 | 22.27 | 22.15 | 22.18 | 22.18 | 269,900 |
01 Mar 2024 | 22.37 | 22.52 | 22.37 | 22.48 | 22.48 | 471,400 |
29 Feb 2024 | 22.43 | 22.43 | 22.34 | 22.37 | 22.37 | 585,500 |
28 Feb 2024 | 22.49 | 22.58 | 22.47 | 22.54 | 22.54 | 441,900 |
27 Feb 2024 | 22.58 | 22.58 | 22.49 | 22.52 | 22.52 | 310,800 |
26 Feb 2024 | 22.51 | 22.58 | 22.50 | 22.54 | 22.54 | 326,100 |
23 Feb 2024 | 22.56 | 22.66 | 22.56 | 22.64 | 22.64 | 328,200 |
22 Feb 2024 | 22.74 | 22.83 | 22.71 | 22.83 | 22.83 | 217,300 |
21 Feb 2024 | 22.73 | 22.80 | 22.67 | 22.70 | 22.70 | 217,000 |
20 Feb 2024 | 22.85 | 22.90 | 22.75 | 22.79 | 22.79 | 498,700 |
16 Feb 2024 | 22.69 | 22.80 | 22.68 | 22.74 | 22.74 | 344,100 |
15 Feb 2024 | 22.78 | 22.89 | 22.76 | 22.86 | 22.86 | 341,200 |
14 Feb 2024 | 22.40 | 22.76 | 22.40 | 22.70 | 22.70 | 1,117,800 |
13 Feb 2024 | 22.34 | 22.34 | 22.09 | 22.16 | 22.16 | 506,100 |
12 Feb 2024 | 22.63 | 22.72 | 22.57 | 22.65 | 22.65 | 758,300 |
09 Feb 2024 | 22.35 | 22.44 | 22.34 | 22.41 | 22.41 | 202,100 |
08 Feb 2024 | 22.18 | 22.31 | 22.15 | 22.26 | 22.26 | 1,856,400 |
07 Feb 2024 | 22.22 | 22.31 | 22.20 | 22.24 | 22.24 | 352,200 |
06 Feb 2024 | 22.04 | 22.15 | 22.01 | 22.13 | 22.13 | 272,600 |
05 Feb 2024 | 21.89 | 21.94 | 21.82 | 21.89 | 21.89 | 192,200 |
02 Feb 2024 | 22.02 | 22.08 | 21.99 | 22.06 | 22.06 | 312,100 |
01 Feb 2024 | 21.95 | 22.05 | 21.94 | 22.03 | 22.03 | 278,400 |
31 Jan 2024 | 21.92 | 22.03 | 21.84 | 21.86 | 21.86 | 679,200 |
30 Jan 2024 | 21.80 | 21.84 | 21.70 | 21.75 | 21.75 | 460,400 |
29 Jan 2024 | 21.48 | 21.59 | 21.43 | 21.57 | 21.57 | 510,600 |
26 Jan 2024 | 21.36 | 21.43 | 21.33 | 21.35 | 21.35 | 473,600 |
25 Jan 2024 | 21.52 | 21.57 | 21.46 | 21.57 | 21.57 | 662,500 |
24 Jan 2024 | 21.81 | 21.89 | 21.72 | 21.84 | 21.84 | 2,259,300 |
23 Jan 2024 | 21.94 | 21.94 | 21.80 | 21.87 | 21.87 | 367,900 |
22 Jan 2024 | 22.04 | 22.10 | 22.02 | 22.08 | 22.08 | 564,700 |
19 Jan 2024 | 22.10 | 22.24 | 22.10 | 22.21 | 22.21 | 408,600 |
18 Jan 2024 | 22.19 | 22.23 | 22.13 | 22.19 | 22.19 | 292,800 |
17 Jan 2024 | 22.16 | 22.21 | 22.04 | 22.13 | 22.13 | 1,205,900 |
16 Jan 2024 | 22.55 | 22.55 | 22.37 | 22.43 | 22.43 | 243,300 |
12 Jan 2024 | 22.65 | 22.78 | 22.59 | 22.64 | 22.64 | 374,300 |
11 Jan 2024 | 22.35 | 22.41 | 22.28 | 22.39 | 22.39 | 509,000 |
10 Jan 2024 | 22.30 | 22.32 | 22.27 | 22.32 | 22.32 | 360,100 |
09 Jan 2024 | 22.28 | 22.34 | 22.19 | 22.28 | 22.28 | 167,500 |
08 Jan 2024 | 22.39 | 22.53 | 22.32 | 22.52 | 22.52 | 312,400 |
05 Jan 2024 | 22.49 | 22.72 | 22.47 | 22.59 | 22.59 | 584,400 |
04 Jan 2024 | 22.33 | 22.44 | 22.33 | 22.39 | 22.39 | 304,800 |
03 Jan 2024 | 22.04 | 22.09 | 21.96 | 22.05 | 22.05 | 266,700 |
02 Jan 2024 | 22.17 | 22.28 | 22.17 | 22.21 | 22.21 | 345,200 |
29 Dec 2023 | 22.27 | 22.32 | 22.24 | 22.32 | 22.32 | 170,200 |
28 Dec 2023 | 22.32 | 22.37 | 22.22 | 22.23 | 22.23 | 330,700 |
27 Dec 2023 | 22.18 | 22.31 | 22.15 | 22.28 | 22.28 | 261,000 |
26 Dec 2023 | 22.13 | 22.31 | 22.12 | 22.17 | 22.17 | 231,500 |
22 Dec 2023 | 22.04 | 22.09 | 22.00 | 22.04 | 22.04 | 202,100 |
21 Dec 2023 | 21.90 | 22.04 | 21.90 | 21.99 | 21.99 | 455,200 |
20 Dec 2023 | 21.89 | 21.94 | 21.74 | 21.74 | 21.74 | 302,700 |
20 Dec 2023 | 0.176 Dividend | |||||
19 Dec 2023 | 21.99 | 22.11 | 21.95 | 22.11 | 21.93 | 695,300 |
18 Dec 2023 | 21.84 | 21.85 | 21.74 | 21.84 | 21.67 | 426,400 |
15 Dec 2023 | 21.93 | 22.04 | 21.88 | 21.90 | 21.73 | 413,000 |
14 Dec 2023 | 21.75 | 22.16 | 21.75 | 22.06 | 21.88 | 491,200 |
13 Dec 2023 | 21.22 | 21.55 | 21.13 | 21.54 | 21.37 | 809,800 |
12 Dec 2023 | 21.48 | 21.48 | 21.36 | 21.42 | 21.25 | 518,600 |
11 Dec 2023 | 21.31 | 21.36 | 21.23 | 21.34 | 21.17 | 615,400 |
08 Dec 2023 | 21.75 | 21.75 | 21.62 | 21.70 | 21.53 | 281,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |