Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 23.23 | 23.30 | 23.22 | 23.29 | 23.29 | 16,300 |
19 Apr 2024 | 23.28 | 23.28 | 23.24 | 23.27 | 23.27 | 3,300 |
18 Apr 2024 | 23.28 | 23.28 | 23.20 | 23.24 | 23.24 | 39,900 |
17 Apr 2024 | 23.23 | 23.33 | 23.22 | 23.30 | 23.30 | 20,500 |
16 Apr 2024 | 23.21 | 23.24 | 23.16 | 23.22 | 23.22 | 61,600 |
15 Apr 2024 | 23.28 | 23.29 | 23.23 | 23.24 | 23.24 | 7,500 |
12 Apr 2024 | 23.37 | 23.40 | 23.36 | 23.37 | 23.37 | 19,900 |
11 Apr 2024 | 23.32 | 23.38 | 23.25 | 23.31 | 23.31 | 50,900 |
10 Apr 2024 | 23.44 | 23.44 | 23.34 | 23.34 | 23.34 | 8,900 |
09 Apr 2024 | 23.55 | 23.59 | 23.54 | 23.58 | 23.58 | 3,600 |
08 Apr 2024 | 23.45 | 23.53 | 23.45 | 23.52 | 23.52 | 4,500 |
05 Apr 2024 | 23.52 | 23.57 | 23.52 | 23.53 | 23.53 | 4,700 |
04 Apr 2024 | 23.61 | 23.61 | 23.54 | 23.58 | 23.58 | 8,400 |
03 Apr 2024 | 23.49 | 23.57 | 23.49 | 23.54 | 23.54 | 15,200 |
02 Apr 2024 | 23.54 | 23.59 | 23.52 | 23.59 | 23.59 | 13,200 |
01 Apr 2024 | 23.61 | 23.61 | 23.51 | 23.57 | 23.57 | 14,700 |
01 Apr 2024 | 0.076 Dividend | |||||
28 Mar 2024 | 23.74 | 23.80 | 23.67 | 23.73 | 23.65 | 37,500 |
27 Mar 2024 | 23.72 | 23.76 | 23.72 | 23.75 | 23.68 | 13,200 |
26 Mar 2024 | 23.66 | 23.71 | 23.64 | 23.69 | 23.61 | 1,700 |
25 Mar 2024 | 23.71 | 23.72 | 23.65 | 23.67 | 23.59 | 9,100 |
22 Mar 2024 | 23.71 | 23.73 | 23.69 | 23.72 | 23.64 | 2,200 |
21 Mar 2024 | 23.69 | 23.69 | 23.63 | 23.66 | 23.58 | 9,900 |
20 Mar 2024 | 23.59 | 23.72 | 23.59 | 23.64 | 23.56 | 14,700 |
19 Mar 2024 | 23.59 | 23.63 | 23.59 | 23.61 | 23.54 | 7,100 |
18 Mar 2024 | 23.57 | 23.57 | 23.52 | 23.55 | 23.47 | 4,100 |
15 Mar 2024 | 23.58 | 23.58 | 23.57 | 23.57 | 23.49 | 2,900 |
14 Mar 2024 | 23.64 | 23.64 | 23.58 | 23.58 | 23.51 | 11,300 |
13 Mar 2024 | 23.68 | 23.69 | 23.65 | 23.68 | 23.61 | 6,500 |
12 Mar 2024 | 23.72 | 23.72 | 23.68 | 23.71 | 23.63 | 28,900 |
11 Mar 2024 | 23.71 | 23.74 | 23.70 | 23.74 | 23.66 | 12,500 |
08 Mar 2024 | 23.75 | 23.78 | 23.74 | 23.75 | 23.68 | 9,200 |
07 Mar 2024 | 23.73 | 23.77 | 23.69 | 23.77 | 23.69 | 6,800 |
06 Mar 2024 | 23.70 | 23.72 | 23.67 | 23.70 | 23.62 | 13,600 |
05 Mar 2024 | 23.61 | 23.68 | 23.61 | 23.64 | 23.56 | 9,000 |
04 Mar 2024 | 23.59 | 23.64 | 23.58 | 23.58 | 23.50 | 31,900 |
01 Mar 2024 | 23.60 | 23.62 | 23.60 | 23.61 | 23.53 | 13,300 |
01 Mar 2024 | 0.066 Dividend | |||||
29 Feb 2024 | 23.62 | 23.64 | 23.59 | 23.60 | 23.46 | 2,800 |
28 Feb 2024 | 23.57 | 23.59 | 23.55 | 23.58 | 23.43 | 5,600 |
27 Feb 2024 | 23.56 | 23.57 | 23.53 | 23.55 | 23.41 | 4,000 |
26 Feb 2024 | 23.57 | 23.62 | 23.55 | 23.58 | 23.44 | 32,200 |
23 Feb 2024 | 23.52 | 23.61 | 23.52 | 23.59 | 23.45 | 5,400 |
22 Feb 2024 | 23.52 | 23.54 | 23.51 | 23.52 | 23.38 | 4,600 |
21 Feb 2024 | 23.58 | 23.63 | 23.51 | 23.53 | 23.39 | 8,500 |
20 Feb 2024 | 23.58 | 23.59 | 23.56 | 23.57 | 23.43 | 12,200 |
16 Feb 2024 | 23.51 | 23.54 | 23.49 | 23.51 | 23.37 | 5,400 |
15 Feb 2024 | 23.60 | 23.61 | 23.54 | 23.58 | 23.44 | 10,100 |
14 Feb 2024 | 23.50 | 23.52 | 23.47 | 23.51 | 23.37 | 5,900 |
13 Feb 2024 | 23.50 | 23.51 | 23.44 | 23.46 | 23.32 | 11,200 |
12 Feb 2024 | 23.63 | 23.64 | 23.59 | 23.63 | 23.48 | 8,000 |
09 Feb 2024 | 23.60 | 23.62 | 23.59 | 23.61 | 23.47 | 2,300 |
08 Feb 2024 | 23.63 | 23.65 | 23.62 | 23.62 | 23.48 | 11,200 |
07 Feb 2024 | 23.66 | 23.69 | 23.64 | 23.67 | 23.53 | 13,100 |
06 Feb 2024 | 23.59 | 23.68 | 23.59 | 23.62 | 23.48 | 5,300 |
05 Feb 2024 | 23.64 | 23.64 | 23.58 | 23.61 | 23.47 | 7,300 |
02 Feb 2024 | 23.70 | 23.74 | 23.68 | 23.69 | 23.55 | 8,700 |
01 Feb 2024 | 23.83 | 23.86 | 23.81 | 23.84 | 23.70 | 11,100 |
01 Feb 2024 | 0.074 Dividend | |||||
31 Jan 2024 | 23.86 | 23.86 | 23.76 | 23.80 | 23.58 | 4,400 |
30 Jan 2024 | 23.79 | 23.82 | 23.70 | 23.82 | 23.60 | 4,800 |
29 Jan 2024 | 23.68 | 23.74 | 23.68 | 23.72 | 23.50 | 7,200 |
26 Jan 2024 | 23.70 | 23.70 | 23.64 | 23.65 | 23.44 | 12,300 |
25 Jan 2024 | 23.64 | 23.67 | 23.64 | 23.65 | 23.44 | 6,300 |
24 Jan 2024 | 23.65 | 23.66 | 23.57 | 23.57 | 23.36 | 7,900 |
23 Jan 2024 | 23.66 | 23.66 | 23.59 | 23.62 | 23.41 | 9,800 |
22 Jan 2024 | 23.70 | 23.70 | 23.67 | 23.68 | 23.46 | 11,600 |
19 Jan 2024 | 23.60 | 23.64 | 23.57 | 23.64 | 23.42 | 9,900 |
18 Jan 2024 | 23.67 | 23.67 | 23.61 | 23.62 | 23.41 | 5,400 |
17 Jan 2024 | 23.67 | 23.67 | 23.62 | 23.65 | 23.43 | 13,400 |
16 Jan 2024 | 23.74 | 23.78 | 23.66 | 23.69 | 23.48 | 16,600 |
12 Jan 2024 | 23.75 | 23.82 | 23.75 | 23.81 | 23.59 | 10,000 |
11 Jan 2024 | 23.72 | 23.74 | 23.68 | 23.74 | 23.52 | 15,000 |
10 Jan 2024 | 23.72 | 23.72 | 23.64 | 23.64 | 23.43 | 16,800 |
09 Jan 2024 | 23.66 | 23.69 | 23.65 | 23.69 | 23.47 | 10,300 |
08 Jan 2024 | 23.65 | 23.71 | 23.63 | 23.71 | 23.49 | 12,100 |
05 Jan 2024 | 23.61 | 23.69 | 23.60 | 23.67 | 23.46 | 6,500 |
04 Jan 2024 | 23.64 | 23.66 | 23.62 | 23.62 | 23.41 | 7,800 |
03 Jan 2024 | 23.65 | 23.72 | 23.55 | 23.68 | 23.46 | 15,200 |
02 Jan 2024 | 23.75 | 23.76 | 23.67 | 23.69 | 23.48 | 36,800 |
29 Dec 2023 | 23.83 | 23.87 | 23.82 | 23.83 | 23.61 | 24,400 |
28 Dec 2023 | 23.84 | 23.86 | 23.82 | 23.85 | 23.63 | 14,200 |
27 Dec 2023 | 23.82 | 23.89 | 23.79 | 23.89 | 23.67 | 7,000 |
27 Dec 2023 | 0.073 Dividend | |||||
26 Dec 2023 | 23.83 | 23.87 | 23.80 | 23.84 | 23.56 | 8,400 |
22 Dec 2023 | 23.80 | 23.84 | 23.75 | 23.83 | 23.54 | 16,100 |
21 Dec 2023 | 23.82 | 23.83 | 23.80 | 23.82 | 23.53 | 10,500 |
20 Dec 2023 | 23.80 | 23.83 | 23.77 | 23.80 | 23.51 | 15,600 |
19 Dec 2023 | 23.72 | 23.79 | 23.72 | 23.75 | 23.46 | 6,900 |
18 Dec 2023 | 23.70 | 23.74 | 23.70 | 23.72 | 23.43 | 13,400 |
15 Dec 2023 | 23.77 | 23.77 | 23.70 | 23.72 | 23.43 | 12,100 |
14 Dec 2023 | 23.68 | 23.80 | 23.68 | 23.79 | 23.50 | 11,500 |
13 Dec 2023 | 23.42 | 23.61 | 23.41 | 23.61 | 23.33 | 4,200 |
12 Dec 2023 | 23.33 | 23.42 | 23.33 | 23.42 | 23.13 | 7,800 |
11 Dec 2023 | 23.26 | 23.33 | 23.26 | 23.32 | 23.04 | 3,000 |
08 Dec 2023 | 23.31 | 23.37 | 23.25 | 23.29 | 23.01 | 30,200 |
07 Dec 2023 | 23.43 | 23.43 | 23.37 | 23.39 | 23.11 | 16,000 |
06 Dec 2023 | 23.41 | 23.42 | 23.38 | 23.40 | 23.12 | 21,200 |
05 Dec 2023 | 23.29 | 23.38 | 23.29 | 23.31 | 23.03 | 14,400 |
04 Dec 2023 | 23.26 | 23.28 | 23.23 | 23.27 | 22.99 | 7,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |