Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 21.72 | 22.02 | 21.49 | 21.83 | 21.83 | 22,600 |
24 Apr 2024 | 21.96 | 22.03 | 21.71 | 21.78 | 21.78 | 8,700 |
23 Apr 2024 | 21.85 | 22.04 | 21.50 | 21.98 | 21.98 | 7,600 |
22 Apr 2024 | 21.64 | 21.88 | 21.60 | 21.84 | 21.84 | 11,200 |
19 Apr 2024 | 21.86 | 21.88 | 21.53 | 21.68 | 21.68 | 40,400 |
18 Apr 2024 | 21.52 | 21.79 | 21.40 | 21.65 | 21.65 | 26,200 |
17 Apr 2024 | 21.65 | 21.73 | 21.43 | 21.50 | 21.50 | 21,800 |
16 Apr 2024 | 21.51 | 21.89 | 21.23 | 21.52 | 21.52 | 28,600 |
15 Apr 2024 | 21.94 | 22.01 | 21.47 | 21.53 | 21.53 | 38,900 |
12 Apr 2024 | 21.99 | 21.99 | 21.79 | 21.79 | 21.79 | 7,100 |
11 Apr 2024 | 21.97 | 22.19 | 21.56 | 21.91 | 21.91 | 27,300 |
10 Apr 2024 | 22.07 | 22.11 | 21.56 | 21.98 | 21.98 | 62,200 |
09 Apr 2024 | 22.34 | 22.41 | 22.06 | 22.12 | 22.12 | 12,400 |
08 Apr 2024 | 22.16 | 22.46 | 22.07 | 22.11 | 22.11 | 11,900 |
05 Apr 2024 | 22.31 | 22.39 | 21.96 | 22.13 | 22.13 | 15,900 |
04 Apr 2024 | 22.48 | 22.50 | 22.29 | 22.31 | 22.31 | 21,200 |
03 Apr 2024 | 22.33 | 22.43 | 22.23 | 22.43 | 22.43 | 6,600 |
02 Apr 2024 | 22.23 | 22.46 | 21.90 | 22.26 | 22.26 | 32,000 |
01 Apr 2024 | 22.22 | 22.42 | 21.99 | 22.30 | 22.30 | 24,300 |
28 Mar 2024 | 21.91 | 22.24 | 21.90 | 22.24 | 22.24 | 69,400 |
27 Mar 2024 | 22.27 | 22.27 | 21.58 | 21.75 | 21.75 | 32,300 |
26 Mar 2024 | 21.78 | 22.33 | 21.75 | 22.16 | 22.16 | 25,800 |
25 Mar 2024 | 22.00 | 22.23 | 21.68 | 21.90 | 21.90 | 19,000 |
22 Mar 2024 | 22.15 | 22.39 | 21.82 | 22.20 | 22.20 | 37,300 |
21 Mar 2024 | 21.70 | 22.21 | 21.68 | 22.04 | 22.04 | 44,200 |
20 Mar 2024 | 21.06 | 21.78 | 21.00 | 21.66 | 21.66 | 34,500 |
19 Mar 2024 | 21.10 | 21.11 | 20.80 | 20.97 | 20.97 | 29,200 |
18 Mar 2024 | 21.13 | 21.20 | 20.91 | 20.91 | 20.91 | 15,600 |
15 Mar 2024 | 20.70 | 21.16 | 20.57 | 21.16 | 21.16 | 14,700 |
14 Mar 2024 | 20.65 | 20.80 | 20.50 | 20.65 | 20.65 | 53,200 |
13 Mar 2024 | 20.39 | 20.84 | 20.39 | 20.76 | 20.76 | 28,600 |
13 Mar 2024 | 0.391 Dividend | |||||
12 Mar 2024 | 20.23 | 20.83 | 20.15 | 20.75 | 20.36 | 14,600 |
11 Mar 2024 | 20.41 | 20.53 | 20.20 | 20.20 | 19.82 | 19,000 |
08 Mar 2024 | 20.44 | 20.64 | 20.23 | 20.28 | 19.90 | 28,000 |
07 Mar 2024 | 19.90 | 20.47 | 19.90 | 20.27 | 19.89 | 21,400 |
06 Mar 2024 | 20.74 | 20.75 | 19.30 | 19.67 | 19.30 | 81,500 |
05 Mar 2024 | 20.15 | 20.93 | 20.15 | 20.69 | 20.30 | 53,100 |
04 Mar 2024 | 20.68 | 20.68 | 19.80 | 19.80 | 19.43 | 48,700 |
01 Mar 2024 | 20.60 | 20.89 | 20.34 | 20.61 | 20.22 | 30,600 |
29 Feb 2024 | 20.64 | 20.91 | 20.55 | 20.68 | 20.29 | 44,800 |
28 Feb 2024 | 20.25 | 20.90 | 20.25 | 20.54 | 20.15 | 16,700 |
27 Feb 2024 | 20.99 | 20.99 | 20.49 | 20.49 | 20.10 | 40,100 |
26 Feb 2024 | 21.13 | 21.30 | 20.75 | 20.75 | 20.36 | 45,800 |
23 Feb 2024 | 20.50 | 21.10 | 20.13 | 20.67 | 20.28 | 46,900 |
22 Feb 2024 | 20.22 | 20.96 | 20.01 | 20.44 | 20.05 | 28,200 |
21 Feb 2024 | 20.07 | 20.25 | 19.85 | 20.00 | 19.62 | 15,200 |
20 Feb 2024 | 19.78 | 20.28 | 19.75 | 19.86 | 19.49 | 49,800 |
16 Feb 2024 | 19.81 | 19.99 | 19.30 | 19.80 | 19.43 | 17,000 |
15 Feb 2024 | 19.88 | 20.36 | 19.80 | 19.90 | 19.53 | 23,300 |
14 Feb 2024 | 20.18 | 20.35 | 19.75 | 19.78 | 19.41 | 20,500 |
13 Feb 2024 | 20.09 | 20.21 | 19.35 | 20.05 | 19.67 | 14,000 |
12 Feb 2024 | 19.92 | 20.60 | 19.78 | 20.20 | 19.82 | 60,900 |
09 Feb 2024 | 19.70 | 20.53 | 19.70 | 19.75 | 19.38 | 46,200 |
08 Feb 2024 | 19.57 | 19.82 | 19.30 | 19.75 | 19.38 | 42,500 |
07 Feb 2024 | 19.45 | 19.85 | 18.63 | 19.53 | 19.16 | 59,200 |
06 Feb 2024 | 20.49 | 20.49 | 19.15 | 19.44 | 19.07 | 87,100 |
05 Feb 2024 | 20.79 | 21.00 | 20.23 | 20.30 | 19.92 | 21,900 |
02 Feb 2024 | 20.80 | 21.26 | 20.49 | 20.79 | 20.40 | 40,500 |
01 Feb 2024 | 21.26 | 21.50 | 20.03 | 20.95 | 20.56 | 66,200 |
31 Jan 2024 | 22.38 | 22.48 | 21.01 | 21.04 | 20.64 | 115,400 |
30 Jan 2024 | 22.34 | 22.68 | 22.16 | 22.65 | 22.22 | 16,800 |
29 Jan 2024 | 22.01 | 22.42 | 21.76 | 22.30 | 21.88 | 28,200 |
26 Jan 2024 | 21.84 | 22.20 | 21.60 | 22.09 | 21.67 | 22,900 |
25 Jan 2024 | 21.41 | 22.07 | 21.21 | 21.84 | 21.43 | 43,500 |
24 Jan 2024 | 21.10 | 21.40 | 21.00 | 21.37 | 20.97 | 32,600 |
23 Jan 2024 | 20.75 | 21.04 | 20.75 | 21.00 | 20.60 | 32,500 |
22 Jan 2024 | 20.58 | 20.73 | 20.48 | 20.66 | 20.27 | 58,900 |
19 Jan 2024 | 20.40 | 20.58 | 20.40 | 20.58 | 20.19 | 53,700 |
18 Jan 2024 | 20.52 | 20.60 | 20.31 | 20.50 | 20.11 | 47,900 |
17 Jan 2024 | 20.56 | 20.57 | 20.40 | 20.56 | 20.17 | 12,600 |
16 Jan 2024 | 20.60 | 20.64 | 20.45 | 20.60 | 20.21 | 36,500 |
12 Jan 2024 | 20.55 | 20.60 | 20.30 | 20.55 | 20.16 | 21,800 |
11 Jan 2024 | 20.75 | 20.75 | 20.38 | 20.51 | 20.12 | 35,000 |
10 Jan 2024 | 20.80 | 20.80 | 20.31 | 20.72 | 20.33 | 25,000 |
09 Jan 2024 | 20.30 | 20.73 | 20.22 | 20.55 | 20.16 | 19,800 |
08 Jan 2024 | 20.13 | 20.56 | 20.13 | 20.34 | 19.96 | 13,900 |
05 Jan 2024 | 20.00 | 20.25 | 20.00 | 20.10 | 19.72 | 40,000 |
04 Jan 2024 | 20.03 | 20.04 | 19.85 | 19.88 | 19.51 | 29,700 |
03 Jan 2024 | 19.70 | 19.91 | 19.62 | 19.86 | 19.49 | 15,200 |
02 Jan 2024 | 19.79 | 19.93 | 19.79 | 19.85 | 19.48 | 20,300 |
29 Dec 2023 | 19.97 | 20.07 | 19.58 | 19.64 | 19.27 | 90,300 |
28 Dec 2023 | 20.15 | 20.16 | 19.81 | 19.97 | 19.59 | 47,900 |
27 Dec 2023 | 19.96 | 20.14 | 19.77 | 20.09 | 19.71 | 22,900 |
26 Dec 2023 | 19.89 | 20.10 | 19.86 | 19.98 | 19.60 | 22,600 |
22 Dec 2023 | 20.02 | 20.02 | 19.60 | 19.72 | 19.35 | 17,800 |
21 Dec 2023 | 20.03 | 20.19 | 19.75 | 19.89 | 19.52 | 20,600 |
20 Dec 2023 | 19.98 | 20.21 | 19.84 | 19.98 | 19.60 | 29,000 |
19 Dec 2023 | 19.91 | 20.24 | 19.91 | 19.98 | 19.60 | 19,600 |
18 Dec 2023 | 20.16 | 20.24 | 19.85 | 19.87 | 19.50 | 13,600 |
15 Dec 2023 | 20.37 | 20.50 | 20.12 | 20.25 | 19.87 | 12,300 |
14 Dec 2023 | 20.15 | 20.64 | 20.15 | 20.50 | 20.11 | 23,000 |
13 Dec 2023 | 19.91 | 20.06 | 19.71 | 20.00 | 19.62 | 17,600 |
13 Dec 2023 | 0.391 Dividend | |||||
12 Dec 2023 | 19.95 | 20.27 | 19.95 | 20.21 | 19.45 | 4,800 |
11 Dec 2023 | 19.95 | 19.95 | 19.74 | 19.90 | 19.15 | 9,500 |
08 Dec 2023 | 19.95 | 20.17 | 19.70 | 20.10 | 19.34 | 5,300 |
07 Dec 2023 | 19.83 | 20.04 | 19.62 | 19.96 | 19.20 | 11,000 |
06 Dec 2023 | 19.81 | 20.12 | 19.61 | 19.77 | 19.02 | 8,500 |
05 Dec 2023 | 19.63 | 20.02 | 19.62 | 19.65 | 18.91 | 23,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |