Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 22.72 | 22.92 | 22.75 | 22.86 | 22.86 | 16,732 |
22 Apr 2024 | 22.67 | 22.81 | 22.67 | 22.71 | 22.71 | 58,200 |
19 Apr 2024 | 22.73 | 22.82 | 22.64 | 22.75 | 22.75 | 23,900 |
18 Apr 2024 | 22.76 | 22.76 | 22.57 | 22.66 | 22.66 | 62,600 |
17 Apr 2024 | 22.51 | 22.80 | 22.39 | 22.64 | 22.64 | 41,700 |
16 Apr 2024 | 22.17 | 22.46 | 22.15 | 22.40 | 22.40 | 79,900 |
15 Apr 2024 | 23.03 | 23.03 | 22.25 | 22.25 | 22.25 | 93,500 |
15 Apr 2024 | 0.334 Dividend | |||||
12 Apr 2024 | 23.25 | 23.25 | 23.15 | 23.17 | 22.84 | 35,800 |
11 Apr 2024 | 23.37 | 23.38 | 23.11 | 23.15 | 22.82 | 49,200 |
10 Apr 2024 | 23.64 | 23.64 | 23.21 | 23.35 | 23.01 | 73,200 |
09 Apr 2024 | 23.77 | 23.77 | 23.70 | 23.72 | 23.38 | 39,300 |
08 Apr 2024 | 23.69 | 23.83 | 23.68 | 23.77 | 23.43 | 54,500 |
05 Apr 2024 | 23.61 | 23.79 | 23.54 | 23.74 | 23.40 | 55,700 |
04 Apr 2024 | 23.66 | 23.78 | 23.61 | 23.66 | 23.32 | 48,500 |
03 Apr 2024 | 23.44 | 23.64 | 23.43 | 23.58 | 23.24 | 88,000 |
02 Apr 2024 | 23.58 | 23.73 | 23.42 | 23.48 | 23.14 | 38,600 |
01 Apr 2024 | 23.59 | 23.94 | 23.55 | 23.77 | 23.43 | 209,200 |
28 Mar 2024 | 24.14 | 24.19 | 23.50 | 23.50 | 23.16 | 353,300 |
27 Mar 2024 | 24.26 | 24.26 | 24.06 | 24.14 | 23.79 | 72,800 |
26 Mar 2024 | 24.06 | 24.30 | 24.06 | 24.26 | 23.91 | 34,500 |
25 Mar 2024 | 24.33 | 24.37 | 24.09 | 24.17 | 23.82 | 48,700 |
22 Mar 2024 | 24.52 | 24.55 | 24.35 | 24.38 | 24.03 | 48,100 |
21 Mar 2024 | 24.44 | 24.66 | 24.44 | 24.53 | 24.18 | 102,200 |
20 Mar 2024 | 24.30 | 24.44 | 24.30 | 24.44 | 24.09 | 55,500 |
19 Mar 2024 | 24.25 | 24.50 | 24.21 | 24.38 | 24.03 | 65,000 |
18 Mar 2024 | 24.26 | 24.28 | 24.15 | 24.21 | 23.86 | 41,300 |
15 Mar 2024 | 24.21 | 24.38 | 24.04 | 24.20 | 23.85 | 42,400 |
14 Mar 2024 | 24.39 | 24.39 | 24.19 | 24.24 | 23.89 | 62,800 |
13 Mar 2024 | 24.31 | 24.47 | 24.31 | 24.45 | 24.10 | 47,000 |
12 Mar 2024 | 24.32 | 24.40 | 24.26 | 24.36 | 24.01 | 31,700 |
11 Mar 2024 | 24.40 | 24.40 | 24.31 | 24.39 | 24.04 | 50,200 |
08 Mar 2024 | 24.39 | 24.46 | 24.36 | 24.43 | 24.08 | 46,800 |
07 Mar 2024 | 24.25 | 24.44 | 24.22 | 24.39 | 24.04 | 92,600 |
06 Mar 2024 | 24.07 | 24.25 | 24.02 | 24.25 | 23.90 | 52,500 |
05 Mar 2024 | 23.94 | 24.07 | 23.88 | 24.07 | 23.72 | 38,900 |
04 Mar 2024 | 24.04 | 24.05 | 23.91 | 23.94 | 23.59 | 49,700 |
01 Mar 2024 | 24.10 | 24.11 | 23.87 | 24.10 | 23.75 | 53,300 |
29 Feb 2024 | 23.82 | 24.17 | 23.64 | 24.16 | 23.81 | 271,300 |
28 Feb 2024 | 23.65 | 23.80 | 23.58 | 23.73 | 23.39 | 44,300 |
27 Feb 2024 | 23.78 | 23.78 | 23.56 | 23.70 | 23.36 | 29,400 |
26 Feb 2024 | 23.84 | 23.84 | 23.63 | 23.78 | 23.44 | 31,600 |
23 Feb 2024 | 23.47 | 23.85 | 23.47 | 23.84 | 23.50 | 55,700 |
22 Feb 2024 | 23.31 | 23.55 | 23.27 | 23.47 | 23.13 | 45,800 |
21 Feb 2024 | 23.34 | 23.48 | 23.25 | 23.26 | 22.92 | 35,900 |
20 Feb 2024 | 23.20 | 23.38 | 23.17 | 23.35 | 23.01 | 51,100 |
16 Feb 2024 | 23.39 | 23.42 | 23.23 | 23.28 | 22.94 | 43,600 |
15 Feb 2024 | 23.34 | 23.43 | 23.30 | 23.42 | 23.08 | 37,700 |
14 Feb 2024 | 23.50 | 23.63 | 23.14 | 23.34 | 23.00 | 65,500 |
13 Feb 2024 | 23.55 | 23.64 | 23.38 | 23.50 | 23.16 | 28,000 |
12 Feb 2024 | 23.75 | 23.82 | 23.63 | 23.80 | 23.46 | 51,400 |
09 Feb 2024 | 23.98 | 24.00 | 23.75 | 23.76 | 23.42 | 80,000 |
08 Feb 2024 | 23.76 | 24.01 | 23.74 | 23.95 | 23.60 | 44,900 |
07 Feb 2024 | 23.77 | 23.89 | 23.73 | 23.82 | 23.48 | 38,600 |
06 Feb 2024 | 23.95 | 23.97 | 23.77 | 23.85 | 23.51 | 27,100 |
05 Feb 2024 | 24.00 | 24.09 | 23.95 | 23.96 | 23.61 | 47,100 |
02 Feb 2024 | 24.16 | 24.21 | 24.06 | 24.15 | 23.80 | 59,100 |
01 Feb 2024 | 24.00 | 24.30 | 23.97 | 24.29 | 23.94 | 72,400 |
31 Jan 2024 | 23.87 | 24.00 | 23.85 | 24.00 | 23.65 | 101,700 |
30 Jan 2024 | 23.97 | 23.98 | 23.88 | 23.90 | 23.56 | 57,600 |
29 Jan 2024 | 23.89 | 23.98 | 23.81 | 23.95 | 23.60 | 36,100 |
26 Jan 2024 | 23.93 | 23.94 | 23.86 | 23.89 | 23.55 | 29,700 |
25 Jan 2024 | 23.79 | 23.95 | 23.72 | 23.89 | 23.55 | 46,500 |
24 Jan 2024 | 23.70 | 23.79 | 23.70 | 23.74 | 23.40 | 60,000 |
23 Jan 2024 | 23.71 | 23.72 | 23.60 | 23.70 | 23.36 | 56,900 |
22 Jan 2024 | 23.65 | 23.71 | 23.54 | 23.67 | 23.33 | 73,400 |
19 Jan 2024 | 23.37 | 23.52 | 23.33 | 23.44 | 23.10 | 78,400 |
18 Jan 2024 | 23.49 | 23.63 | 23.43 | 23.43 | 23.09 | 119,400 |
17 Jan 2024 | 23.46 | 23.60 | 23.45 | 23.47 | 23.13 | 65,900 |
16 Jan 2024 | 23.74 | 23.81 | 23.50 | 23.55 | 23.21 | 68,500 |
16 Jan 2024 | 0.334 Dividend | |||||
12 Jan 2024 | 24.02 | 24.08 | 24.00 | 24.01 | 23.33 | 76,700 |
11 Jan 2024 | 24.05 | 24.09 | 23.97 | 24.02 | 23.34 | 34,900 |
10 Jan 2024 | 24.15 | 24.15 | 23.98 | 24.00 | 23.32 | 169,600 |
09 Jan 2024 | 24.01 | 24.13 | 24.00 | 24.07 | 23.39 | 39,900 |
08 Jan 2024 | 23.96 | 24.10 | 23.95 | 24.08 | 23.40 | 36,500 |
05 Jan 2024 | 24.00 | 24.12 | 23.89 | 23.93 | 23.26 | 327,000 |
04 Jan 2024 | 23.79 | 24.02 | 23.79 | 23.98 | 23.31 | 96,300 |
03 Jan 2024 | 23.66 | 23.91 | 23.51 | 23.85 | 23.18 | 190,700 |
02 Jan 2024 | 23.40 | 23.71 | 23.40 | 23.71 | 23.04 | 69,300 |
29 Dec 2023 | 23.53 | 23.72 | 23.44 | 23.45 | 22.79 | 151,500 |
28 Dec 2023 | 23.67 | 23.67 | 23.39 | 23.53 | 22.87 | 88,400 |
27 Dec 2023 | 23.55 | 23.72 | 23.55 | 23.67 | 23.00 | 58,700 |
26 Dec 2023 | 23.60 | 23.69 | 23.51 | 23.54 | 22.88 | 84,800 |
22 Dec 2023 | 23.60 | 23.64 | 23.52 | 23.63 | 22.97 | 68,700 |
21 Dec 2023 | 23.36 | 23.64 | 23.34 | 23.58 | 22.92 | 98,200 |
20 Dec 2023 | 23.20 | 23.43 | 23.19 | 23.34 | 22.68 | 69,900 |
19 Dec 2023 | 23.12 | 23.30 | 23.07 | 23.25 | 22.60 | 69,900 |
18 Dec 2023 | 23.40 | 23.48 | 23.06 | 23.12 | 22.47 | 70,200 |
15 Dec 2023 | 23.50 | 23.73 | 23.27 | 23.48 | 22.82 | 72,800 |
14 Dec 2023 | 23.00 | 23.53 | 22.99 | 23.50 | 22.84 | 114,200 |
13 Dec 2023 | 22.36 | 22.87 | 22.36 | 22.85 | 22.21 | 82,900 |
12 Dec 2023 | 22.36 | 22.53 | 22.35 | 22.37 | 21.74 | 40,200 |
11 Dec 2023 | 22.43 | 22.43 | 22.22 | 22.33 | 21.70 | 64,900 |
08 Dec 2023 | 22.52 | 22.57 | 22.28 | 22.36 | 21.73 | 34,700 |
07 Dec 2023 | 22.52 | 22.69 | 22.52 | 22.52 | 21.89 | 76,000 |
06 Dec 2023 | 22.51 | 22.70 | 22.49 | 22.50 | 21.87 | 89,200 |
05 Dec 2023 | 22.51 | 22.66 | 22.46 | 22.49 | 21.86 | 109,200 |
04 Dec 2023 | 22.74 | 22.74 | 22.43 | 22.51 | 21.88 | 103,000 |
01 Dec 2023 | 22.74 | 22.80 | 22.68 | 22.78 | 22.14 | 57,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |