Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 970 |
22 Apr 2024 | 25.72 | 25.74 | 25.72 | 25.74 | 25.74 | 600 |
19 Apr 2024 | 25.50 | 25.52 | 25.45 | 25.45 | 25.45 | 2,300 |
18 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 200 |
17 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 500 |
16 Apr 2024 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | 700 |
15 Apr 2024 | 25.17 | 25.47 | 25.17 | 25.39 | 25.39 | 1,400 |
12 Apr 2024 | 25.58 | 25.58 | 25.03 | 25.14 | 25.14 | 7,400 |
11 Apr 2024 | 25.18 | 25.56 | 25.18 | 25.56 | 25.56 | 500 |
10 Apr 2024 | 25.15 | 25.30 | 25.15 | 25.30 | 25.30 | 700 |
09 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 200 |
08 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
05 Apr 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | 2,000 |
04 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 700 |
03 Apr 2024 | 26.25 | 26.29 | 26.25 | 26.29 | 26.29 | 500 |
02 Apr 2024 | 25.93 | 26.17 | 25.90 | 26.17 | 26.17 | 1,800 |
01 Apr 2024 | 25.75 | 25.91 | 25.75 | 25.90 | 25.90 | 900 |
28 Mar 2024 | 25.61 | 25.80 | 25.53 | 25.79 | 25.79 | 2,700 |
27 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 300 |
26 Mar 2024 | 25.08 | 25.16 | 25.08 | 25.16 | 25.16 | 700 |
25 Mar 2024 | 24.19 | 25.19 | 24.19 | 25.00 | 25.00 | 5,800 |
22 Mar 2024 | 24.85 | 24.92 | 24.85 | 24.92 | 24.92 | 500 |
21 Mar 2024 | 25.13 | 25.13 | 25.06 | 25.06 | 25.06 | 1,200 |
20 Mar 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 400 |
19 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
18 Mar 2024 | 24.87 | 24.94 | 24.73 | 24.78 | 24.78 | 3,600 |
15 Mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 700 |
14 Mar 2024 | 24.95 | 25.01 | 24.95 | 24.98 | 24.98 | 14,100 |
14 Mar 2024 | 0.371 Dividend | |||||
13 Mar 2024 | 25.93 | 25.94 | 25.88 | 25.88 | 25.51 | 1,200 |
12 Mar 2024 | 25.26 | 25.41 | 25.26 | 25.41 | 25.05 | 1,900 |
11 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.60 | 33,400 |
08 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.60 | 200 |
07 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.86 | 200 |
06 Mar 2024 | 24.91 | 24.91 | 24.84 | 24.84 | 24.48 | 20,400 |
05 Mar 2024 | 24.88 | 24.88 | 24.75 | 24.75 | 24.40 | 400 |
04 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.23 | 1,000 |
01 Mar 2024 | 24.90 | 24.94 | 24.90 | 24.94 | 24.58 | 2,100 |
29 Feb 2024 | 24.81 | 24.81 | 24.80 | 24.80 | 24.44 | 47,600 |
28 Feb 2024 | 24.98 | 24.98 | 24.77 | 24.77 | 24.41 | 166,600 |
27 Feb 2024 | 25.32 | 25.32 | 25.27 | 25.28 | 24.92 | 24,100 |
26 Feb 2024 | 25.15 | 25.15 | 25.02 | 25.02 | 24.66 | 21,800 |
23 Feb 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.73 | 43,500 |
22 Feb 2024 | 24.95 | 25.04 | 24.95 | 25.03 | 24.67 | 43,800 |
21 Feb 2024 | 24.77 | 25.07 | 24.77 | 25.06 | 24.70 | 3,600 |
20 Feb 2024 | 24.40 | 24.50 | 24.38 | 24.49 | 24.14 | 7,000 |
16 Feb 2024 | 24.22 | 24.41 | 24.19 | 24.19 | 23.84 | 50,900 |
15 Feb 2024 | 23.98 | 24.15 | 23.78 | 24.15 | 23.80 | 42,200 |
14 Feb 2024 | 23.75 | 23.76 | 23.75 | 23.76 | 23.42 | 82,200 |
13 Feb 2024 | 23.94 | 23.94 | 23.36 | 23.37 | 23.03 | 94,700 |
12 Feb 2024 | 23.85 | 24.12 | 23.85 | 24.07 | 23.72 | 106,600 |
09 Feb 2024 | 23.53 | 23.59 | 23.33 | 23.59 | 23.25 | 13,000 |
08 Feb 2024 | 23.23 | 23.23 | 23.22 | 23.22 | 22.89 | 70,300 |
07 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 22.98 | 400 |
06 Feb 2024 | 23.32 | 23.38 | 23.28 | 23.32 | 22.99 | 6,700 |
05 Feb 2024 | 23.47 | 23.47 | 23.24 | 23.24 | 22.91 | 1,400 |
02 Feb 2024 | 23.70 | 23.85 | 23.70 | 23.85 | 23.51 | 800 |
01 Feb 2024 | 24.37 | 24.37 | 24.09 | 24.09 | 23.74 | 500 |
31 Jan 2024 | 24.15 | 24.17 | 24.15 | 24.17 | 23.82 | 700 |
30 Jan 2024 | 24.75 | 24.75 | 24.57 | 24.57 | 24.22 | 3,300 |
29 Jan 2024 | 24.45 | 24.89 | 24.42 | 24.86 | 24.50 | 8,300 |
26 Jan 2024 | 24.76 | 24.76 | 24.52 | 24.62 | 24.27 | 5,300 |
25 Jan 2024 | 24.36 | 24.57 | 24.36 | 24.57 | 24.22 | 2,200 |
24 Jan 2024 | 24.10 | 24.30 | 24.10 | 24.30 | 23.95 | 19,500 |
23 Jan 2024 | 24.16 | 24.27 | 24.16 | 24.27 | 23.92 | 63,400 |
22 Jan 2024 | 23.91 | 23.95 | 23.79 | 23.95 | 23.61 | 8,100 |
19 Jan 2024 | 23.71 | 24.05 | 23.63 | 24.03 | 23.69 | 43,700 |
18 Jan 2024 | 23.65 | 23.85 | 23.53 | 23.85 | 23.51 | 3,000 |
17 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.51 | 18,700 |
16 Jan 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.51 | 2,700 |
12 Jan 2024 | 24.50 | 24.58 | 24.17 | 24.17 | 23.82 | 56,600 |
11 Jan 2024 | 24.14 | 24.26 | 24.10 | 24.26 | 23.91 | 97,500 |
10 Jan 2024 | 22.57 | 23.94 | 22.57 | 23.94 | 23.60 | 900 |
09 Jan 2024 | 23.55 | 23.73 | 23.45 | 23.67 | 23.33 | 95,100 |
08 Jan 2024 | 23.75 | 23.75 | 23.58 | 23.73 | 23.39 | 299,000 |
05 Jan 2024 | 23.94 | 23.94 | 23.92 | 23.92 | 23.58 | 8,500 |
04 Jan 2024 | 24.11 | 24.11 | 23.82 | 23.82 | 23.48 | 8,700 |
03 Jan 2024 | 24.10 | 24.13 | 23.98 | 24.03 | 23.69 | 53,300 |
02 Jan 2024 | 24.26 | 24.31 | 24.05 | 24.05 | 23.71 | 31,000 |
29 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 23.82 | - |
28 Dec 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 23.82 | 19,600 |
27 Dec 2023 | 24.20 | 24.32 | 24.09 | 24.09 | 23.74 | 52,900 |
26 Dec 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.51 | - |
22 Dec 2023 | 24.16 | 24.16 | 23.85 | 23.85 | 23.51 | 42,100 |
21 Dec 2023 | 23.87 | 24.08 | 23.81 | 24.08 | 23.73 | 6,500 |
20 Dec 2023 | 23.82 | 23.82 | 23.69 | 23.69 | 23.35 | 14,900 |
19 Dec 2023 | 23.74 | 23.74 | 23.59 | 23.59 | 23.25 | 140,800 |
18 Dec 2023 | 23.66 | 23.83 | 23.66 | 23.83 | 23.49 | 37,800 |
15 Dec 2023 | 24.48 | 24.48 | 23.75 | 23.98 | 23.64 | 8,600 |
14 Dec 2023 | 24.60 | 24.84 | 24.48 | 24.48 | 24.13 | 338,600 |
14 Dec 2023 | 0.37 Dividend | |||||
13 Dec 2023 | 23.49 | 24.80 | 23.46 | 24.80 | 24.08 | 115,800 |
12 Dec 2023 | 24.12 | 24.13 | 23.83 | 24.00 | 23.30 | 97,100 |
11 Dec 2023 | 24.50 | 24.50 | 24.32 | 24.39 | 23.68 | 144,400 |
08 Dec 2023 | 24.77 | 24.77 | 24.76 | 24.76 | 24.04 | 169,400 |
07 Dec 2023 | 24.69 | 24.69 | 24.55 | 24.59 | 23.88 | 30,200 |
06 Dec 2023 | 24.58 | 24.63 | 24.58 | 24.63 | 23.91 | 55,700 |
05 Dec 2023 | 24.89 | 24.89 | 24.70 | 24.70 | 23.98 | 76,200 |
04 Dec 2023 | 24.85 | 25.08 | 24.85 | 24.90 | 24.18 | 31,600 |
01 Dec 2023 | 25.08 | 25.20 | 24.95 | 24.96 | 24.24 | 68,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |