Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.34 | 21.59 | 21.21 | 21.21 | 21.21 | 1,984,000 |
01 May 2024 | 21.66 | 21.75 | 21.17 | 21.61 | 21.61 | 3,440,300 |
30 Apr 2024 | 21.40 | 21.66 | 21.36 | 21.65 | 21.65 | 1,429,700 |
29 Apr 2024 | 21.28 | 21.32 | 21.16 | 21.21 | 21.21 | 1,536,200 |
26 Apr 2024 | 21.52 | 21.59 | 21.33 | 21.37 | 21.37 | 1,889,200 |
25 Apr 2024 | 21.70 | 21.87 | 21.54 | 21.58 | 21.58 | 2,582,100 |
24 Apr 2024 | 21.38 | 21.56 | 21.30 | 21.42 | 21.42 | 2,658,000 |
23 Apr 2024 | 21.69 | 21.71 | 21.25 | 21.34 | 21.34 | 2,012,000 |
22 Apr 2024 | 21.81 | 21.96 | 21.58 | 21.70 | 21.70 | 1,661,700 |
19 Apr 2024 | 22.07 | 22.13 | 21.79 | 21.93 | 21.93 | 2,829,800 |
18 Apr 2024 | 21.87 | 22.03 | 21.64 | 21.98 | 21.98 | 3,254,900 |
17 Apr 2024 | 21.55 | 21.92 | 21.53 | 21.91 | 21.91 | 2,334,900 |
16 Apr 2024 | 21.75 | 21.88 | 21.57 | 21.68 | 21.68 | 3,584,600 |
15 Apr 2024 | 21.22 | 21.70 | 21.13 | 21.60 | 21.60 | 3,106,600 |
12 Apr 2024 | 21.03 | 21.40 | 20.96 | 21.29 | 21.29 | 2,329,800 |
11 Apr 2024 | 20.95 | 21.14 | 20.84 | 20.90 | 20.90 | 2,462,700 |
10 Apr 2024 | 21.01 | 21.17 | 20.85 | 21.04 | 21.04 | 5,269,100 |
09 Apr 2024 | 20.51 | 20.68 | 20.44 | 20.50 | 20.50 | 1,659,800 |
08 Apr 2024 | 20.53 | 20.67 | 20.49 | 20.56 | 20.56 | 1,186,500 |
05 Apr 2024 | 20.81 | 20.83 | 20.56 | 20.67 | 20.67 | 1,768,700 |
04 Apr 2024 | 20.32 | 20.80 | 20.27 | 20.74 | 20.74 | 1,787,900 |
03 Apr 2024 | 20.78 | 20.78 | 20.47 | 20.52 | 20.52 | 1,618,500 |
02 Apr 2024 | 20.53 | 20.76 | 20.51 | 20.65 | 20.65 | 1,622,100 |
01 Apr 2024 | 20.03 | 20.30 | 20.03 | 20.27 | 20.27 | 2,221,300 |
28 Mar 2024 | 20.11 | 20.12 | 19.93 | 20.06 | 20.06 | 3,203,700 |
27 Mar 2024 | 20.41 | 20.48 | 20.13 | 20.13 | 20.13 | 2,479,000 |
26 Mar 2024 | 20.37 | 20.58 | 20.32 | 20.56 | 20.56 | 1,548,700 |
25 Mar 2024 | 20.51 | 20.52 | 20.38 | 20.52 | 20.52 | 1,481,700 |
22 Mar 2024 | 20.28 | 20.56 | 20.26 | 20.55 | 20.55 | 1,060,300 |
21 Mar 2024 | 20.36 | 20.38 | 20.17 | 20.27 | 20.27 | 1,694,900 |
20 Mar 2024 | 20.96 | 21.02 | 20.41 | 20.50 | 20.50 | 2,135,800 |
20 Mar 2024 | 0.258 Dividend | |||||
19 Mar 2024 | 21.40 | 21.42 | 21.10 | 21.17 | 20.91 | 1,283,400 |
18 Mar 2024 | 21.08 | 21.29 | 21.06 | 21.26 | 21.00 | 1,132,100 |
15 Mar 2024 | 21.26 | 21.26 | 21.06 | 21.12 | 20.86 | 2,089,500 |
14 Mar 2024 | 20.86 | 21.34 | 20.83 | 21.18 | 20.92 | 2,639,100 |
13 Mar 2024 | 20.85 | 20.86 | 20.68 | 20.78 | 20.53 | 1,365,300 |
12 Mar 2024 | 20.82 | 21.00 | 20.76 | 20.85 | 20.60 | 1,583,200 |
11 Mar 2024 | 20.74 | 20.86 | 20.66 | 20.82 | 20.57 | 1,109,200 |
08 Mar 2024 | 20.45 | 20.74 | 20.29 | 20.66 | 20.41 | 2,364,800 |
07 Mar 2024 | 20.64 | 20.68 | 20.51 | 20.63 | 20.38 | 1,500,300 |
06 Mar 2024 | 20.70 | 20.91 | 20.70 | 20.78 | 20.53 | 2,001,800 |
05 Mar 2024 | 20.87 | 21.01 | 20.72 | 20.93 | 20.67 | 1,673,600 |
04 Mar 2024 | 20.59 | 20.76 | 20.53 | 20.73 | 20.48 | 1,507,700 |
01 Mar 2024 | 20.85 | 20.99 | 20.67 | 20.70 | 20.45 | 1,866,300 |
29 Feb 2024 | 20.77 | 21.04 | 20.69 | 20.93 | 20.67 | 1,963,800 |
28 Feb 2024 | 21.04 | 21.09 | 20.90 | 21.04 | 20.78 | 1,348,100 |
27 Feb 2024 | 20.98 | 21.03 | 20.86 | 20.88 | 20.63 | 1,164,500 |
26 Feb 2024 | 21.33 | 21.38 | 21.12 | 21.16 | 20.90 | 1,237,300 |
23 Feb 2024 | 21.33 | 21.44 | 21.17 | 21.29 | 21.03 | 1,381,300 |
22 Feb 2024 | 21.42 | 21.51 | 21.27 | 21.33 | 21.07 | 2,478,500 |
21 Feb 2024 | 21.53 | 21.65 | 21.45 | 21.50 | 21.24 | 1,276,800 |
20 Feb 2024 | 21.36 | 21.47 | 21.30 | 21.39 | 21.13 | 1,607,700 |
16 Feb 2024 | 21.04 | 21.14 | 20.89 | 21.09 | 20.83 | 2,361,100 |
15 Feb 2024 | 21.16 | 21.19 | 20.77 | 20.82 | 20.57 | 2,490,400 |
14 Feb 2024 | 21.50 | 21.67 | 21.28 | 21.34 | 21.08 | 2,968,900 |
13 Feb 2024 | 21.69 | 22.00 | 21.56 | 21.85 | 21.58 | 4,566,900 |
12 Feb 2024 | 21.31 | 21.31 | 20.92 | 20.99 | 20.73 | 2,120,000 |
09 Feb 2024 | 21.63 | 21.68 | 21.34 | 21.36 | 21.10 | 2,046,900 |
08 Feb 2024 | 22.02 | 22.09 | 21.69 | 21.70 | 21.44 | 1,728,100 |
07 Feb 2024 | 21.93 | 22.16 | 21.92 | 22.02 | 21.75 | 1,647,600 |
06 Feb 2024 | 22.19 | 22.27 | 21.96 | 21.98 | 21.71 | 2,184,100 |
05 Feb 2024 | 22.11 | 22.38 | 22.03 | 22.16 | 21.89 | 3,453,500 |
02 Feb 2024 | 22.01 | 22.10 | 21.76 | 21.87 | 21.60 | 2,962,800 |
01 Feb 2024 | 21.89 | 22.20 | 21.73 | 21.75 | 21.48 | 3,724,500 |
31 Jan 2024 | 21.57 | 22.06 | 21.38 | 22.04 | 21.77 | 4,995,200 |
30 Jan 2024 | 21.43 | 21.57 | 21.38 | 21.51 | 21.25 | 1,961,800 |
29 Jan 2024 | 21.68 | 21.79 | 21.32 | 21.32 | 21.06 | 2,519,000 |
26 Jan 2024 | 21.59 | 21.76 | 21.48 | 21.70 | 21.44 | 1,893,000 |
25 Jan 2024 | 21.56 | 21.86 | 21.50 | 21.70 | 21.44 | 2,819,000 |
24 Jan 2024 | 21.42 | 21.88 | 21.41 | 21.85 | 21.58 | 3,456,900 |
23 Jan 2024 | 21.42 | 21.77 | 21.38 | 21.67 | 21.41 | 2,697,200 |
22 Jan 2024 | 21.86 | 21.88 | 21.57 | 21.59 | 21.33 | 2,793,400 |
19 Jan 2024 | 22.21 | 22.43 | 22.02 | 22.05 | 21.78 | 2,978,400 |
18 Jan 2024 | 22.26 | 22.55 | 22.21 | 22.28 | 22.01 | 2,532,200 |
17 Jan 2024 | 22.55 | 22.62 | 22.34 | 22.39 | 22.12 | 2,031,800 |
16 Jan 2024 | 22.13 | 22.31 | 22.07 | 22.22 | 21.95 | 3,287,100 |
12 Jan 2024 | 21.65 | 22.01 | 21.52 | 21.94 | 21.67 | 2,275,000 |
11 Jan 2024 | 21.80 | 22.14 | 21.77 | 21.89 | 21.62 | 3,195,900 |
10 Jan 2024 | 21.75 | 21.94 | 21.68 | 21.71 | 21.45 | 2,264,800 |
09 Jan 2024 | 21.79 | 21.90 | 21.64 | 21.73 | 21.47 | 1,651,000 |
08 Jan 2024 | 21.92 | 22.02 | 21.50 | 21.50 | 21.24 | 2,140,700 |
05 Jan 2024 | 21.97 | 22.02 | 21.66 | 21.91 | 21.64 | 2,209,600 |
04 Jan 2024 | 21.82 | 21.85 | 21.67 | 21.84 | 21.57 | 2,644,400 |
03 Jan 2024 | 21.45 | 21.83 | 21.42 | 21.80 | 21.53 | 4,172,500 |
02 Jan 2024 | 21.23 | 21.33 | 20.99 | 21.21 | 20.95 | 3,980,700 |
29 Dec 2023 | 20.80 | 21.08 | 20.74 | 21.08 | 20.82 | 2,924,700 |
28 Dec 2023 | 20.76 | 20.81 | 20.62 | 20.74 | 20.49 | 2,130,300 |
27 Dec 2023 | 20.67 | 20.78 | 20.58 | 20.65 | 20.40 | 2,591,100 |
26 Dec 2023 | 20.91 | 20.95 | 20.66 | 20.71 | 20.46 | 1,317,800 |
22 Dec 2023 | 21.04 | 21.11 | 20.83 | 20.98 | 20.72 | 4,264,900 |
21 Dec 2023 | 21.29 | 21.39 | 21.14 | 21.15 | 20.89 | 2,240,200 |
20 Dec 2023 | 21.14 | 21.52 | 20.89 | 21.52 | 21.26 | 2,884,500 |
20 Dec 2023 | 0.35 Dividend | |||||
19 Dec 2023 | 21.72 | 21.77 | 21.41 | 21.44 | 20.83 | 2,311,600 |
18 Dec 2023 | 21.76 | 21.90 | 21.68 | 21.87 | 21.25 | 1,926,900 |
15 Dec 2023 | 21.64 | 21.98 | 21.59 | 21.86 | 21.24 | 4,146,700 |
14 Dec 2023 | 21.88 | 21.92 | 21.51 | 21.67 | 21.06 | 4,202,100 |
13 Dec 2023 | 23.05 | 23.22 | 22.24 | 22.25 | 21.62 | 3,940,200 |
12 Dec 2023 | 23.06 | 23.26 | 22.98 | 23.06 | 22.41 | 1,557,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |