Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 23.19 | 23.31 | 23.16 | 23.31 | 23.31 | 33,207 |
23 Apr 2024 | 23.02 | 23.18 | 23.02 | 23.17 | 23.17 | 40,400 |
22 Apr 2024 | 22.96 | 23.00 | 22.86 | 23.00 | 23.00 | 37,400 |
19 Apr 2024 | 22.76 | 22.95 | 22.75 | 22.95 | 22.95 | 37,400 |
18 Apr 2024 | 22.60 | 22.75 | 22.51 | 22.73 | 22.73 | 39,600 |
17 Apr 2024 | 22.70 | 22.78 | 22.55 | 22.59 | 22.59 | 33,700 |
16 Apr 2024 | 22.80 | 22.80 | 22.55 | 22.62 | 22.62 | 45,600 |
15 Apr 2024 | 23.15 | 23.23 | 22.65 | 22.72 | 22.72 | 76,700 |
12 Apr 2024 | 23.27 | 23.39 | 23.03 | 23.08 | 23.08 | 46,000 |
11 Apr 2024 | 23.20 | 23.27 | 23.02 | 23.25 | 23.25 | 43,000 |
10 Apr 2024 | 23.17 | 23.26 | 22.98 | 23.09 | 23.09 | 43,100 |
09 Apr 2024 | 23.14 | 23.35 | 23.14 | 23.31 | 23.31 | 47,100 |
08 Apr 2024 | 23.10 | 23.17 | 23.04 | 23.12 | 23.12 | 37,800 |
05 Apr 2024 | 22.83 | 22.99 | 22.78 | 22.99 | 22.99 | 44,400 |
04 Apr 2024 | 23.06 | 23.10 | 22.72 | 22.81 | 22.81 | 62,800 |
03 Apr 2024 | 23.04 | 23.08 | 22.88 | 22.89 | 22.89 | 41,700 |
02 Apr 2024 | 23.08 | 23.23 | 22.83 | 22.94 | 22.94 | 48,600 |
01 Apr 2024 | 23.20 | 23.24 | 23.03 | 23.12 | 23.12 | 65,900 |
28 Mar 2024 | 23.05 | 23.24 | 22.98 | 23.20 | 23.20 | 103,300 |
27 Mar 2024 | 22.85 | 22.97 | 22.78 | 22.95 | 22.95 | 51,800 |
26 Mar 2024 | 22.83 | 22.97 | 22.69 | 22.74 | 22.74 | 60,500 |
25 Mar 2024 | 22.84 | 22.99 | 22.84 | 22.86 | 22.86 | 45,200 |
22 Mar 2024 | 23.11 | 23.12 | 22.90 | 22.90 | 22.90 | 35,200 |
21 Mar 2024 | 22.76 | 23.03 | 22.76 | 23.00 | 23.00 | 48,100 |
20 Mar 2024 | 22.64 | 22.87 | 22.63 | 22.83 | 22.83 | 60,400 |
19 Mar 2024 | 22.60 | 22.73 | 22.58 | 22.71 | 22.71 | 48,900 |
18 Mar 2024 | 22.81 | 22.81 | 22.52 | 22.63 | 22.63 | 74,200 |
15 Mar 2024 | 22.52 | 22.74 | 22.35 | 22.70 | 22.70 | 84,100 |
14 Mar 2024 | 22.75 | 22.78 | 22.51 | 22.52 | 22.52 | 104,200 |
13 Mar 2024 | 23.10 | 23.21 | 22.82 | 22.84 | 22.84 | 92,400 |
12 Mar 2024 | 23.19 | 23.36 | 23.07 | 23.14 | 23.14 | 147,500 |
12 Mar 2024 | 0.73 Dividend | |||||
11 Mar 2024 | 23.85 | 24.18 | 23.81 | 24.09 | 23.36 | 218,300 |
08 Mar 2024 | 23.75 | 23.98 | 23.70 | 23.81 | 23.09 | 109,000 |
07 Mar 2024 | 23.79 | 23.80 | 23.61 | 23.71 | 22.99 | 78,600 |
06 Mar 2024 | 23.55 | 23.76 | 23.45 | 23.73 | 23.01 | 66,800 |
05 Mar 2024 | 23.59 | 23.67 | 23.44 | 23.48 | 22.77 | 76,300 |
04 Mar 2024 | 23.60 | 23.75 | 23.50 | 23.55 | 22.84 | 63,600 |
01 Mar 2024 | 23.61 | 23.63 | 23.40 | 23.61 | 22.89 | 54,700 |
29 Feb 2024 | 23.60 | 23.69 | 23.50 | 23.61 | 22.89 | 75,300 |
28 Feb 2024 | 23.78 | 23.79 | 23.55 | 23.60 | 22.88 | 42,100 |
27 Feb 2024 | 23.65 | 23.77 | 23.51 | 23.73 | 23.01 | 48,400 |
26 Feb 2024 | 23.70 | 23.84 | 23.57 | 23.63 | 22.91 | 77,900 |
23 Feb 2024 | 23.72 | 23.79 | 23.61 | 23.67 | 22.95 | 55,200 |
22 Feb 2024 | 23.75 | 23.81 | 23.59 | 23.61 | 22.89 | 67,500 |
21 Feb 2024 | 23.53 | 23.70 | 23.50 | 23.69 | 22.97 | 48,900 |
20 Feb 2024 | 23.60 | 23.69 | 23.46 | 23.53 | 22.82 | 111,800 |
16 Feb 2024 | 23.57 | 23.67 | 23.45 | 23.52 | 22.81 | 69,200 |
15 Feb 2024 | 22.94 | 23.63 | 22.94 | 23.60 | 22.88 | 141,700 |
14 Feb 2024 | 22.93 | 22.94 | 22.79 | 22.87 | 22.18 | 50,300 |
13 Feb 2024 | 22.99 | 23.05 | 22.73 | 22.77 | 22.08 | 63,900 |
12 Feb 2024 | 23.00 | 23.16 | 22.99 | 23.08 | 22.38 | 71,100 |
09 Feb 2024 | 23.07 | 23.08 | 22.88 | 23.03 | 22.33 | 50,400 |
08 Feb 2024 | 22.74 | 23.01 | 22.74 | 22.98 | 22.28 | 47,200 |
07 Feb 2024 | 22.96 | 23.02 | 22.72 | 22.82 | 22.13 | 78,900 |
06 Feb 2024 | 23.00 | 23.07 | 22.89 | 22.97 | 22.27 | 84,700 |
05 Feb 2024 | 23.04 | 23.09 | 22.79 | 22.95 | 22.25 | 62,300 |
02 Feb 2024 | 23.01 | 23.14 | 22.90 | 23.05 | 22.35 | 56,400 |
01 Feb 2024 | 23.10 | 23.20 | 22.73 | 23.01 | 22.31 | 151,100 |
31 Jan 2024 | 23.40 | 23.45 | 23.11 | 23.14 | 22.44 | 116,200 |
30 Jan 2024 | 23.30 | 23.50 | 23.28 | 23.40 | 22.69 | 68,900 |
29 Jan 2024 | 23.44 | 23.66 | 23.17 | 23.29 | 22.58 | 158,400 |
26 Jan 2024 | 23.45 | 23.70 | 23.35 | 23.54 | 22.83 | 107,800 |
25 Jan 2024 | 23.28 | 23.45 | 23.10 | 23.34 | 22.63 | 83,500 |
24 Jan 2024 | 23.22 | 23.39 | 23.17 | 23.22 | 22.52 | 74,300 |
23 Jan 2024 | 23.27 | 23.33 | 23.13 | 23.19 | 22.49 | 76,400 |
22 Jan 2024 | 23.07 | 23.36 | 23.07 | 23.32 | 22.61 | 93,900 |
19 Jan 2024 | 23.08 | 23.19 | 22.96 | 23.02 | 22.32 | 81,000 |
18 Jan 2024 | 23.10 | 23.14 | 22.84 | 23.08 | 22.38 | 101,800 |
17 Jan 2024 | 23.02 | 23.16 | 22.98 | 23.11 | 22.41 | 92,900 |
16 Jan 2024 | 23.60 | 23.60 | 22.97 | 23.15 | 22.45 | 211,500 |
12 Jan 2024 | 23.36 | 23.72 | 23.34 | 23.60 | 22.88 | 173,200 |
11 Jan 2024 | 23.40 | 23.50 | 23.00 | 23.30 | 22.59 | 359,500 |
10 Jan 2024 | 25.04 | 25.41 | 23.26 | 23.34 | 22.63 | 875,100 |
09 Jan 2024 | 26.11 | 26.11 | 25.83 | 25.90 | 25.12 | 101,600 |
08 Jan 2024 | 26.07 | 26.26 | 25.92 | 26.16 | 25.37 | 115,000 |
05 Jan 2024 | 25.94 | 26.40 | 25.91 | 26.35 | 25.55 | 121,400 |
04 Jan 2024 | 25.61 | 26.03 | 25.61 | 25.96 | 25.17 | 124,000 |
03 Jan 2024 | 25.81 | 25.84 | 25.69 | 25.70 | 24.92 | 67,500 |
02 Jan 2024 | 25.76 | 25.94 | 25.72 | 25.78 | 25.00 | 105,600 |
29 Dec 2023 | 25.95 | 26.14 | 25.83 | 25.86 | 25.08 | 87,200 |
28 Dec 2023 | 25.86 | 26.05 | 25.83 | 25.90 | 25.12 | 161,100 |
27 Dec 2023 | 25.89 | 25.98 | 25.83 | 25.88 | 25.10 | 71,400 |
26 Dec 2023 | 25.44 | 25.95 | 25.44 | 25.83 | 25.05 | 105,400 |
22 Dec 2023 | 25.56 | 25.68 | 25.48 | 25.53 | 24.76 | 51,000 |
21 Dec 2023 | 25.45 | 25.60 | 25.41 | 25.46 | 24.69 | 62,500 |
20 Dec 2023 | 25.75 | 25.95 | 25.43 | 25.46 | 24.69 | 112,900 |
19 Dec 2023 | 25.94 | 26.03 | 25.78 | 25.80 | 25.02 | 204,900 |
18 Dec 2023 | 25.97 | 26.12 | 25.79 | 25.85 | 25.07 | 175,400 |
15 Dec 2023 | 26.04 | 26.15 | 25.88 | 25.88 | 25.10 | 70,900 |
14 Dec 2023 | 26.31 | 26.31 | 25.98 | 26.03 | 25.24 | 147,100 |
13 Dec 2023 | 26.05 | 26.30 | 25.86 | 26.25 | 25.45 | 185,800 |
12 Dec 2023 | 26.04 | 26.18 | 25.80 | 26.08 | 25.29 | 207,300 |
11 Dec 2023 | 26.27 | 26.38 | 26.08 | 26.16 | 25.37 | 207,100 |
08 Dec 2023 | 26.11 | 26.50 | 26.04 | 26.41 | 25.61 | 230,700 |
08 Dec 2023 | 0.72 Dividend | |||||
07 Dec 2023 | 26.70 | 27.00 | 26.58 | 26.73 | 25.22 | 354,800 |
06 Dec 2023 | 26.60 | 26.79 | 26.51 | 26.64 | 25.14 | 256,900 |
05 Dec 2023 | 26.36 | 26.72 | 26.30 | 26.55 | 25.05 | 235,300 |
04 Dec 2023 | 26.13 | 26.35 | 26.00 | 26.28 | 24.80 | 602,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |