Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 20.61 | 20.68 | 20.40 | 20.55 | 20.55 | 2,166,400 |
24 Apr 2024 | 20.70 | 20.86 | 20.51 | 20.83 | 20.83 | 2,371,900 |
23 Apr 2024 | 20.58 | 20.91 | 20.58 | 20.68 | 20.68 | 3,214,200 |
22 Apr 2024 | 20.73 | 20.74 | 20.23 | 20.49 | 20.49 | 3,163,400 |
19 Apr 2024 | 20.52 | 20.68 | 20.41 | 20.50 | 20.50 | 2,633,700 |
18 Apr 2024 | 20.45 | 20.54 | 20.29 | 20.38 | 20.38 | 2,508,300 |
17 Apr 2024 | 20.46 | 20.72 | 20.35 | 20.37 | 20.37 | 2,520,800 |
16 Apr 2024 | 20.62 | 20.69 | 20.40 | 20.44 | 20.44 | 2,593,700 |
15 Apr 2024 | 21.09 | 21.24 | 20.45 | 20.60 | 20.60 | 3,389,900 |
12 Apr 2024 | 20.81 | 21.15 | 20.74 | 20.93 | 20.93 | 3,697,000 |
11 Apr 2024 | 21.89 | 21.97 | 20.91 | 20.99 | 20.99 | 5,931,100 |
10 Apr 2024 | 22.23 | 22.62 | 22.23 | 22.34 | 22.34 | 4,366,700 |
09 Apr 2024 | 22.40 | 22.69 | 22.26 | 22.66 | 22.66 | 2,422,600 |
08 Apr 2024 | 22.21 | 22.51 | 22.17 | 22.27 | 22.27 | 2,520,200 |
05 Apr 2024 | 21.97 | 22.23 | 21.87 | 22.15 | 22.15 | 2,970,100 |
04 Apr 2024 | 22.24 | 22.63 | 22.01 | 22.03 | 22.03 | 2,893,800 |
03 Apr 2024 | 22.01 | 22.21 | 21.91 | 22.06 | 22.06 | 2,481,200 |
02 Apr 2024 | 22.14 | 22.34 | 21.86 | 22.06 | 22.06 | 2,580,500 |
01 Apr 2024 | 22.34 | 22.40 | 21.95 | 22.31 | 22.31 | 2,553,400 |
28 Mar 2024 | 22.20 | 22.44 | 22.15 | 22.40 | 22.40 | 3,053,100 |
27 Mar 2024 | 22.04 | 22.15 | 21.71 | 22.10 | 22.10 | 2,516,400 |
26 Mar 2024 | 21.73 | 22.04 | 21.73 | 21.90 | 21.90 | 3,328,700 |
25 Mar 2024 | 22.13 | 22.16 | 21.73 | 21.75 | 21.75 | 4,282,500 |
22 Mar 2024 | 22.19 | 22.19 | 21.91 | 22.10 | 22.10 | 2,504,200 |
21 Mar 2024 | 21.77 | 22.22 | 21.68 | 22.14 | 22.14 | 3,615,300 |
20 Mar 2024 | 21.42 | 21.60 | 21.21 | 21.59 | 21.59 | 3,122,500 |
19 Mar 2024 | 21.06 | 21.44 | 20.98 | 21.41 | 21.41 | 2,896,000 |
18 Mar 2024 | 21.25 | 21.41 | 21.05 | 21.21 | 21.21 | 3,986,000 |
15 Mar 2024 | 21.38 | 21.73 | 21.24 | 21.26 | 21.26 | 9,110,900 |
14 Mar 2024 | 22.04 | 22.21 | 21.41 | 21.58 | 21.58 | 3,437,500 |
13 Mar 2024 | 22.13 | 22.30 | 21.99 | 22.11 | 22.11 | 2,468,100 |
12 Mar 2024 | 21.90 | 22.30 | 21.90 | 22.16 | 22.16 | 2,396,500 |
11 Mar 2024 | 22.07 | 22.34 | 21.88 | 21.88 | 21.88 | 3,328,800 |
08 Mar 2024 | 21.95 | 22.24 | 21.93 | 22.07 | 22.07 | 3,413,500 |
07 Mar 2024 | 21.67 | 21.92 | 21.43 | 21.89 | 21.89 | 3,485,000 |
06 Mar 2024 | 21.43 | 21.59 | 21.29 | 21.47 | 21.47 | 3,840,800 |
05 Mar 2024 | 21.58 | 21.67 | 21.07 | 21.18 | 21.18 | 4,531,000 |
04 Mar 2024 | 21.91 | 21.93 | 21.61 | 21.70 | 21.70 | 2,895,900 |
01 Mar 2024 | 21.38 | 21.86 | 21.30 | 21.83 | 21.83 | 2,129,300 |
29 Feb 2024 | 21.50 | 21.64 | 21.34 | 21.49 | 21.49 | 7,564,700 |
28 Feb 2024 | 21.35 | 21.58 | 21.31 | 21.40 | 21.40 | 2,205,300 |
27 Feb 2024 | 21.57 | 21.68 | 21.36 | 21.42 | 21.42 | 2,457,600 |
26 Feb 2024 | 22.14 | 22.17 | 21.48 | 21.50 | 21.50 | 3,793,400 |
23 Feb 2024 | 21.86 | 22.31 | 21.81 | 22.14 | 22.14 | 3,514,200 |
22 Feb 2024 | 21.70 | 22.00 | 21.70 | 21.75 | 21.75 | 5,410,700 |
21 Feb 2024 | 21.32 | 21.60 | 21.01 | 21.55 | 21.55 | 5,755,600 |
20 Feb 2024 | 21.28 | 21.93 | 21.15 | 21.70 | 21.70 | 5,634,000 |
16 Feb 2024 | 21.32 | 21.57 | 21.12 | 21.36 | 21.36 | 5,314,800 |
15 Feb 2024 | 21.33 | 21.78 | 21.28 | 21.39 | 21.39 | 4,965,100 |
15 Feb 2024 | 0.125 Dividend | |||||
14 Feb 2024 | 21.48 | 21.55 | 21.22 | 21.32 | 21.19 | 6,387,200 |
13 Feb 2024 | 21.36 | 21.58 | 21.03 | 21.36 | 21.23 | 8,376,600 |
12 Feb 2024 | 21.36 | 22.01 | 21.31 | 21.90 | 21.77 | 6,429,500 |
09 Feb 2024 | 21.01 | 21.39 | 20.92 | 21.35 | 21.22 | 6,126,700 |
08 Feb 2024 | 20.91 | 20.96 | 20.61 | 20.87 | 20.75 | 5,527,500 |
07 Feb 2024 | 20.83 | 21.07 | 20.62 | 20.91 | 20.79 | 6,521,000 |
06 Feb 2024 | 21.05 | 21.12 | 20.51 | 20.59 | 20.47 | 6,673,000 |
05 Feb 2024 | 21.23 | 21.52 | 20.80 | 21.09 | 20.97 | 10,740,900 |
02 Feb 2024 | 22.38 | 22.47 | 19.08 | 21.23 | 21.11 | 24,620,200 |
01 Feb 2024 | 23.54 | 24.05 | 23.35 | 23.92 | 23.78 | 4,403,600 |
31 Jan 2024 | 24.03 | 24.10 | 23.42 | 23.48 | 23.34 | 3,987,400 |
30 Jan 2024 | 24.22 | 24.37 | 23.79 | 23.97 | 23.83 | 5,251,400 |
29 Jan 2024 | 24.00 | 24.23 | 23.83 | 24.18 | 24.04 | 4,264,400 |
26 Jan 2024 | 23.86 | 23.93 | 23.55 | 23.77 | 23.63 | 2,883,200 |
25 Jan 2024 | 23.72 | 24.00 | 23.64 | 23.84 | 23.70 | 3,295,900 |
24 Jan 2024 | 23.80 | 23.80 | 23.42 | 23.50 | 23.36 | 1,953,100 |
23 Jan 2024 | 23.64 | 23.80 | 23.54 | 23.57 | 23.43 | 2,780,900 |
22 Jan 2024 | 23.61 | 23.80 | 23.51 | 23.56 | 23.42 | 2,740,400 |
19 Jan 2024 | 23.08 | 23.50 | 22.85 | 23.48 | 23.34 | 3,689,300 |
18 Jan 2024 | 22.86 | 23.00 | 22.73 | 22.97 | 22.84 | 2,550,000 |
17 Jan 2024 | 22.98 | 23.09 | 22.59 | 22.82 | 22.69 | 3,764,100 |
16 Jan 2024 | 22.89 | 23.15 | 22.56 | 23.15 | 23.01 | 3,597,300 |
12 Jan 2024 | 23.19 | 23.50 | 23.05 | 23.09 | 22.95 | 3,675,600 |
11 Jan 2024 | 22.95 | 23.12 | 22.67 | 23.03 | 22.89 | 3,674,500 |
10 Jan 2024 | 22.57 | 22.86 | 22.57 | 22.82 | 22.69 | 2,077,600 |
09 Jan 2024 | 22.57 | 22.81 | 22.55 | 22.56 | 22.43 | 2,492,000 |
08 Jan 2024 | 22.41 | 22.80 | 22.27 | 22.79 | 22.66 | 2,488,600 |
05 Jan 2024 | 22.24 | 22.53 | 22.24 | 22.40 | 22.27 | 4,908,600 |
04 Jan 2024 | 22.45 | 22.61 | 22.29 | 22.33 | 22.20 | 2,644,900 |
03 Jan 2024 | 22.68 | 22.82 | 22.43 | 22.46 | 22.33 | 2,738,800 |
02 Jan 2024 | 22.73 | 22.92 | 22.44 | 22.79 | 22.66 | 3,361,800 |
29 Dec 2023 | 22.96 | 22.98 | 22.72 | 22.82 | 22.69 | 2,132,400 |
28 Dec 2023 | 23.00 | 23.07 | 22.89 | 22.98 | 22.85 | 1,500,000 |
27 Dec 2023 | 23.22 | 23.22 | 22.95 | 23.00 | 22.87 | 1,662,200 |
26 Dec 2023 | 23.07 | 23.33 | 23.01 | 23.22 | 23.08 | 1,378,100 |
22 Dec 2023 | 23.30 | 23.39 | 22.89 | 23.14 | 23.00 | 2,001,800 |
21 Dec 2023 | 22.96 | 23.23 | 22.85 | 23.18 | 23.04 | 2,721,800 |
20 Dec 2023 | 23.19 | 23.29 | 22.76 | 22.79 | 22.66 | 2,676,900 |
19 Dec 2023 | 23.22 | 23.32 | 22.92 | 23.29 | 23.15 | 2,292,300 |
18 Dec 2023 | 23.15 | 23.39 | 23.03 | 23.18 | 23.04 | 3,088,100 |
15 Dec 2023 | 22.98 | 23.33 | 22.90 | 23.18 | 23.04 | 9,608,500 |
14 Dec 2023 | 22.73 | 22.97 | 22.50 | 22.95 | 22.82 | 4,123,700 |
13 Dec 2023 | 22.34 | 22.70 | 22.09 | 22.52 | 22.39 | 3,212,600 |
12 Dec 2023 | 22.26 | 22.48 | 22.14 | 22.36 | 22.23 | 2,584,500 |
11 Dec 2023 | 22.17 | 22.37 | 22.01 | 22.22 | 22.09 | 2,618,500 |
08 Dec 2023 | 22.16 | 22.26 | 21.97 | 22.15 | 22.02 | 2,994,100 |
07 Dec 2023 | 22.21 | 22.40 | 22.08 | 22.27 | 22.14 | 2,747,800 |
06 Dec 2023 | 22.41 | 22.48 | 22.11 | 22.13 | 22.00 | 3,198,200 |
05 Dec 2023 | 22.30 | 22.34 | 22.11 | 22.25 | 22.12 | 3,082,900 |
04 Dec 2023 | 22.23 | 22.76 | 22.18 | 22.48 | 22.35 | 4,201,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |