Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 101 |
22 Apr 2024 | 23.03 | 23.11 | 22.95 | 23.11 | 23.11 | 1,700 |
19 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 600 |
18 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 300 |
17 Apr 2024 | 23.04 | 23.10 | 22.98 | 23.10 | 23.10 | 1,600 |
16 Apr 2024 | 22.96 | 23.06 | 22.96 | 22.97 | 22.97 | 2,700 |
15 Apr 2024 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | 4,700 |
12 Apr 2024 | 23.07 | 23.10 | 23.07 | 23.07 | 23.07 | 1,600 |
11 Apr 2024 | 23.16 | 23.16 | 23.05 | 23.05 | 23.05 | 5,600 |
10 Apr 2024 | 23.14 | 23.19 | 23.10 | 23.13 | 23.13 | 1,600 |
09 Apr 2024 | 23.12 | 23.26 | 23.10 | 23.13 | 23.13 | 2,800 |
08 Apr 2024 | 23.16 | 23.21 | 23.12 | 23.16 | 23.16 | 14,300 |
05 Apr 2024 | 23.13 | 23.13 | 23.09 | 23.13 | 23.13 | 1,800 |
04 Apr 2024 | 23.08 | 23.12 | 23.07 | 23.12 | 23.12 | 1,000 |
03 Apr 2024 | 23.03 | 23.07 | 23.02 | 23.06 | 23.06 | 6,000 |
02 Apr 2024 | 23.01 | 23.16 | 23.00 | 23.02 | 23.02 | 2,900 |
01 Apr 2024 | 23.15 | 23.15 | 23.08 | 23.12 | 23.12 | 1,500 |
28 Mar 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 23.12 | 600 |
27 Mar 2024 | 23.16 | 23.16 | 23.06 | 23.10 | 23.10 | 2,800 |
26 Mar 2024 | 23.12 | 23.15 | 23.00 | 23.09 | 23.09 | 2,300 |
25 Mar 2024 | 23.00 | 23.13 | 23.00 | 23.12 | 23.12 | 4,100 |
22 Mar 2024 | 23.12 | 23.13 | 23.02 | 23.13 | 23.13 | 3,000 |
21 Mar 2024 | 23.02 | 23.17 | 23.02 | 23.11 | 23.11 | 5,500 |
20 Mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 500 |
19 Mar 2024 | 23.05 | 23.15 | 23.03 | 23.15 | 23.15 | 2,700 |
18 Mar 2024 | 22.99 | 23.03 | 22.99 | 23.03 | 23.03 | 2,400 |
15 Mar 2024 | 23.11 | 23.11 | 23.01 | 23.08 | 23.08 | 7,300 |
14 Mar 2024 | 23.01 | 23.05 | 23.01 | 23.05 | 23.05 | 600 |
14 Mar 2024 | 0.313 Dividend | |||||
13 Mar 2024 | 23.28 | 23.28 | 23.18 | 23.18 | 22.87 | 1,200 |
12 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.93 | 500 |
11 Mar 2024 | 23.15 | 23.27 | 23.15 | 23.24 | 22.93 | 7,500 |
08 Mar 2024 | 23.24 | 23.25 | 23.24 | 23.25 | 22.94 | 300 |
07 Mar 2024 | 23.21 | 23.21 | 23.19 | 23.19 | 22.88 | 800 |
06 Mar 2024 | 23.07 | 23.20 | 23.07 | 23.19 | 22.88 | 2,300 |
05 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 22.92 | 700 |
04 Mar 2024 | 23.26 | 23.26 | 23.10 | 23.22 | 22.91 | 7,100 |
01 Mar 2024 | 23.25 | 23.25 | 23.09 | 23.19 | 22.88 | 2,500 |
29 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.94 | 600 |
28 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.94 | 300 |
27 Feb 2024 | 23.18 | 23.23 | 23.18 | 23.23 | 22.92 | 7,300 |
26 Feb 2024 | 23.14 | 23.18 | 23.10 | 23.18 | 22.87 | 7,400 |
23 Feb 2024 | 23.09 | 23.15 | 23.01 | 23.15 | 22.84 | 7,000 |
22 Feb 2024 | 23.06 | 23.09 | 23.02 | 23.09 | 22.78 | 1,600 |
21 Feb 2024 | 23.06 | 23.18 | 23.02 | 23.02 | 22.71 | 4,800 |
20 Feb 2024 | 23.02 | 23.18 | 23.02 | 23.18 | 22.87 | 2,100 |
16 Feb 2024 | 23.01 | 23.18 | 23.01 | 23.09 | 22.78 | 3,300 |
15 Feb 2024 | 23.00 | 23.18 | 22.95 | 23.12 | 22.81 | 9,900 |
14 Feb 2024 | 23.14 | 23.15 | 22.96 | 23.02 | 22.71 | 2,800 |
13 Feb 2024 | 23.00 | 23.01 | 23.00 | 23.00 | 22.69 | 2,800 |
12 Feb 2024 | 23.00 | 23.09 | 23.00 | 23.09 | 22.78 | 1,300 |
09 Feb 2024 | 22.88 | 23.14 | 22.88 | 23.03 | 22.72 | 5,100 |
08 Feb 2024 | 23.10 | 23.15 | 23.01 | 23.15 | 22.84 | 4,400 |
07 Feb 2024 | 23.05 | 23.17 | 23.00 | 23.10 | 22.79 | 1,300 |
06 Feb 2024 | 22.93 | 22.97 | 22.93 | 22.97 | 22.65 | 1,800 |
05 Feb 2024 | 22.97 | 23.15 | 22.90 | 23.15 | 22.84 | 4,300 |
02 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.84 | 100 |
01 Feb 2024 | 23.08 | 23.15 | 22.90 | 23.15 | 22.84 | 21,400 |
31 Jan 2024 | 23.04 | 23.05 | 23.00 | 23.00 | 22.69 | 2,300 |
30 Jan 2024 | 23.00 | 23.05 | 22.96 | 23.04 | 22.73 | 16,000 |
29 Jan 2024 | 23.04 | 23.05 | 22.95 | 22.98 | 22.67 | 10,700 |
26 Jan 2024 | 22.95 | 23.04 | 22.90 | 22.99 | 22.68 | 5,600 |
25 Jan 2024 | 22.92 | 22.99 | 22.82 | 22.99 | 22.68 | 8,600 |
24 Jan 2024 | 22.92 | 22.98 | 22.91 | 22.91 | 22.60 | 13,200 |
23 Jan 2024 | 22.90 | 22.93 | 22.89 | 22.89 | 22.58 | 6,100 |
22 Jan 2024 | 22.95 | 22.96 | 22.92 | 22.92 | 22.62 | 4,500 |
19 Jan 2024 | 22.94 | 22.97 | 22.90 | 22.90 | 22.59 | 1,800 |
18 Jan 2024 | 22.90 | 22.90 | 22.86 | 22.88 | 22.57 | 4,400 |
17 Jan 2024 | 22.85 | 22.90 | 22.85 | 22.90 | 22.59 | 2,900 |
16 Jan 2024 | 22.95 | 22.97 | 22.88 | 22.90 | 22.59 | 8,300 |
12 Jan 2024 | 22.95 | 22.98 | 22.90 | 22.98 | 22.67 | 2,000 |
11 Jan 2024 | 22.90 | 22.95 | 22.80 | 22.95 | 22.64 | 7,000 |
10 Jan 2024 | 22.81 | 22.95 | 22.81 | 22.86 | 22.55 | 15,000 |
09 Jan 2024 | 22.83 | 22.92 | 22.78 | 22.85 | 22.54 | 11,000 |
08 Jan 2024 | 22.81 | 22.89 | 22.75 | 22.79 | 22.48 | 6,300 |
05 Jan 2024 | 22.78 | 22.88 | 22.77 | 22.78 | 22.47 | 1,600 |
04 Jan 2024 | 22.72 | 22.79 | 22.71 | 22.75 | 22.44 | 12,100 |
03 Jan 2024 | 22.79 | 22.80 | 22.70 | 22.75 | 22.45 | 13,300 |
02 Jan 2024 | 22.79 | 22.98 | 22.67 | 22.79 | 22.48 | 13,900 |
29 Dec 2023 | 22.70 | 22.80 | 22.70 | 22.79 | 22.48 | 1,700 |
28 Dec 2023 | 22.65 | 22.85 | 22.60 | 22.70 | 22.39 | 22,900 |
27 Dec 2023 | 22.65 | 22.75 | 22.60 | 22.73 | 22.42 | 4,800 |
26 Dec 2023 | 22.70 | 22.74 | 22.60 | 22.65 | 22.34 | 17,000 |
22 Dec 2023 | 22.73 | 22.78 | 22.70 | 22.70 | 22.39 | 2,300 |
21 Dec 2023 | 22.78 | 22.79 | 22.67 | 22.67 | 22.36 | 4,100 |
20 Dec 2023 | 22.66 | 22.89 | 22.61 | 22.70 | 22.39 | 19,100 |
19 Dec 2023 | 22.73 | 22.75 | 22.61 | 22.74 | 22.43 | 15,000 |
18 Dec 2023 | 22.73 | 22.73 | 22.60 | 22.65 | 22.34 | 4,800 |
15 Dec 2023 | 22.75 | 22.75 | 22.67 | 22.70 | 22.39 | 1,500 |
14 Dec 2023 | 22.78 | 22.83 | 22.51 | 22.52 | 22.22 | 13,000 |
14 Dec 2023 | 0.313 Dividend | |||||
13 Dec 2023 | 22.90 | 22.98 | 22.81 | 22.82 | 22.20 | 5,400 |
12 Dec 2023 | 22.96 | 22.96 | 22.81 | 22.85 | 22.23 | 2,800 |
11 Dec 2023 | 22.96 | 23.01 | 22.80 | 22.98 | 22.36 | 5,100 |
08 Dec 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.32 | 700 |
07 Dec 2023 | 22.92 | 22.92 | 22.91 | 22.91 | 22.29 | 1,600 |
06 Dec 2023 | 22.90 | 22.90 | 22.85 | 22.88 | 22.26 | 7,000 |
05 Dec 2023 | 22.86 | 22.87 | 22.86 | 22.87 | 22.25 | 7,600 |
04 Dec 2023 | 22.75 | 22.84 | 22.75 | 22.83 | 22.21 | 4,400 |
01 Dec 2023 | 22.78 | 22.81 | 22.75 | 22.78 | 22.16 | 4,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |