Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 22.97 | 23.41 | 22.94 | 23.30 | 23.30 | 11,700 |
24 Apr 2024 | 23.48 | 23.58 | 23.19 | 23.36 | 23.36 | 13,000 |
23 Apr 2024 | 23.03 | 23.40 | 23.03 | 23.36 | 23.36 | 14,100 |
22 Apr 2024 | 22.76 | 24.20 | 22.66 | 22.92 | 22.92 | 19,800 |
19 Apr 2024 | 22.81 | 22.92 | 22.64 | 22.66 | 22.66 | 8,800 |
18 Apr 2024 | 23.00 | 23.04 | 22.80 | 22.88 | 22.88 | 18,900 |
17 Apr 2024 | 23.24 | 23.26 | 22.97 | 23.00 | 23.00 | 21,700 |
16 Apr 2024 | 23.08 | 23.19 | 22.99 | 23.12 | 23.12 | 27,500 |
15 Apr 2024 | 23.61 | 23.71 | 23.21 | 23.26 | 23.26 | 28,400 |
12 Apr 2024 | 23.59 | 23.62 | 23.31 | 23.31 | 23.31 | 13,500 |
11 Apr 2024 | 23.83 | 23.93 | 23.53 | 23.88 | 23.88 | 8,100 |
10 Apr 2024 | 23.71 | 23.88 | 23.66 | 23.77 | 23.77 | 12,700 |
09 Apr 2024 | 24.08 | 24.08 | 23.85 | 24.03 | 24.03 | 9,100 |
08 Apr 2024 | 24.01 | 24.02 | 23.88 | 23.93 | 23.93 | 24,500 |
05 Apr 2024 | 23.74 | 23.90 | 23.60 | 23.83 | 23.83 | 19,100 |
04 Apr 2024 | 24.17 | 24.19 | 23.72 | 23.72 | 23.72 | 47,500 |
03 Apr 2024 | 23.83 | 24.08 | 23.83 | 23.99 | 23.99 | 29,400 |
02 Apr 2024 | 23.84 | 23.92 | 23.77 | 23.86 | 23.86 | 44,800 |
01 Apr 2024 | 24.09 | 24.26 | 24.04 | 24.13 | 24.13 | 36,200 |
28 Mar 2024 | 24.03 | 24.10 | 23.95 | 24.02 | 24.02 | 18,600 |
27 Mar 2024 | 24.03 | 24.06 | 23.91 | 24.04 | 24.04 | 27,100 |
27 Mar 2024 | 0.06 Dividend | |||||
26 Mar 2024 | 24.15 | 24.20 | 24.03 | 24.03 | 23.97 | 40,700 |
25 Mar 2024 | 24.04 | 24.16 | 23.95 | 24.06 | 24.00 | 28,900 |
22 Mar 2024 | 24.10 | 24.16 | 24.00 | 24.03 | 23.97 | 18,100 |
21 Mar 2024 | 24.30 | 24.33 | 24.13 | 24.20 | 24.14 | 8,600 |
20 Mar 2024 | 23.88 | 24.20 | 23.84 | 24.18 | 24.12 | 26,100 |
19 Mar 2024 | 23.86 | 23.86 | 23.67 | 23.83 | 23.77 | 19,800 |
18 Mar 2024 | 23.98 | 24.03 | 23.85 | 23.86 | 23.80 | 18,700 |
15 Mar 2024 | 24.00 | 24.00 | 23.75 | 23.79 | 23.73 | 21,700 |
14 Mar 2024 | 24.31 | 24.33 | 24.01 | 24.07 | 24.01 | 15,300 |
13 Mar 2024 | 24.30 | 24.37 | 24.23 | 24.31 | 24.25 | 19,200 |
12 Mar 2024 | 24.11 | 24.32 | 24.01 | 24.32 | 24.26 | 20,400 |
11 Mar 2024 | 23.99 | 24.00 | 23.85 | 23.93 | 23.87 | 15,900 |
08 Mar 2024 | 24.40 | 24.48 | 24.03 | 24.03 | 23.97 | 37,500 |
07 Mar 2024 | 24.10 | 24.39 | 24.10 | 24.32 | 24.26 | 9,600 |
06 Mar 2024 | 23.80 | 23.97 | 23.74 | 23.87 | 23.81 | 21,100 |
05 Mar 2024 | 23.67 | 23.67 | 23.37 | 23.43 | 23.37 | 29,000 |
04 Mar 2024 | 23.77 | 23.79 | 23.65 | 23.73 | 23.67 | 34,100 |
01 Mar 2024 | 23.52 | 23.83 | 23.39 | 23.73 | 23.67 | 13,600 |
29 Feb 2024 | 23.32 | 23.44 | 23.20 | 23.35 | 23.29 | 20,600 |
28 Feb 2024 | 23.30 | 23.33 | 23.21 | 23.22 | 23.16 | 21,700 |
27 Feb 2024 | 23.50 | 23.62 | 23.49 | 23.50 | 23.44 | 18,100 |
26 Feb 2024 | 23.55 | 23.61 | 23.49 | 23.56 | 23.50 | 23,700 |
23 Feb 2024 | 23.58 | 23.58 | 23.43 | 23.53 | 23.47 | 9,600 |
22 Feb 2024 | 23.41 | 23.54 | 23.40 | 23.49 | 23.43 | 15,100 |
21 Feb 2024 | 23.02 | 23.19 | 23.02 | 23.13 | 23.07 | 23,800 |
20 Feb 2024 | 23.28 | 23.57 | 23.03 | 23.12 | 23.06 | 21,800 |
16 Feb 2024 | 23.20 | 23.42 | 23.20 | 23.28 | 23.22 | 8,000 |
15 Feb 2024 | 23.19 | 23.28 | 23.11 | 23.25 | 23.20 | 163,800 |
14 Feb 2024 | 22.87 | 23.08 | 22.81 | 23.01 | 22.95 | 34,100 |
13 Feb 2024 | 22.75 | 22.76 | 22.48 | 22.57 | 22.51 | 25,500 |
12 Feb 2024 | 23.30 | 23.36 | 23.17 | 23.23 | 23.17 | 52,700 |
09 Feb 2024 | 23.23 | 23.61 | 23.14 | 23.29 | 23.23 | 535,700 |
08 Feb 2024 | 22.95 | 23.15 | 22.77 | 23.10 | 23.04 | 28,300 |
07 Feb 2024 | 22.83 | 22.97 | 22.83 | 22.90 | 22.84 | 8,700 |
06 Feb 2024 | 22.76 | 22.92 | 22.75 | 22.87 | 22.81 | 8,200 |
05 Feb 2024 | 22.74 | 22.80 | 22.57 | 22.70 | 22.64 | 44,300 |
02 Feb 2024 | 22.66 | 22.79 | 22.63 | 22.75 | 22.69 | 15,100 |
01 Feb 2024 | 22.65 | 22.81 | 22.63 | 22.81 | 22.75 | 8,900 |
31 Jan 2024 | 22.79 | 22.91 | 22.59 | 22.59 | 22.53 | 8,400 |
30 Jan 2024 | 22.84 | 22.84 | 22.70 | 22.79 | 22.73 | 12,600 |
29 Jan 2024 | 22.77 | 22.87 | 22.67 | 22.87 | 22.81 | 36,900 |
26 Jan 2024 | 22.77 | 22.84 | 22.71 | 22.76 | 22.71 | 8,700 |
25 Jan 2024 | 22.66 | 22.73 | 22.60 | 22.65 | 22.59 | 4,000 |
24 Jan 2024 | 22.71 | 22.79 | 22.61 | 22.62 | 22.56 | 14,200 |
23 Jan 2024 | 22.32 | 22.42 | 22.29 | 22.42 | 22.36 | 8,500 |
22 Jan 2024 | 22.39 | 22.45 | 22.32 | 22.36 | 22.30 | 11,400 |
19 Jan 2024 | 22.23 | 22.45 | 22.14 | 22.45 | 22.39 | 31,800 |
18 Jan 2024 | 22.10 | 22.26 | 21.99 | 22.23 | 22.17 | 9,800 |
17 Jan 2024 | 21.83 | 21.90 | 21.69 | 21.90 | 21.85 | 16,100 |
16 Jan 2024 | 22.21 | 22.29 | 22.10 | 22.10 | 22.05 | 14,800 |
12 Jan 2024 | 22.60 | 22.60 | 22.47 | 22.50 | 22.44 | 3,700 |
11 Jan 2024 | 22.48 | 22.48 | 22.26 | 22.43 | 22.37 | 7,900 |
10 Jan 2024 | 22.36 | 22.43 | 22.35 | 22.38 | 22.32 | 6,200 |
09 Jan 2024 | 22.21 | 22.31 | 22.21 | 22.28 | 22.22 | 11,700 |
08 Jan 2024 | 22.18 | 22.47 | 22.18 | 22.44 | 22.38 | 6,800 |
05 Jan 2024 | 22.15 | 22.40 | 22.15 | 22.18 | 22.12 | 13,100 |
04 Jan 2024 | 22.17 | 22.33 | 22.08 | 22.16 | 22.10 | 24,500 |
03 Jan 2024 | 22.14 | 22.26 | 21.95 | 22.20 | 22.14 | 16,000 |
02 Jan 2024 | 22.48 | 22.49 | 22.31 | 22.34 | 22.28 | 19,200 |
29 Dec 2023 | 22.84 | 22.89 | 22.67 | 22.78 | 22.72 | 14,200 |
28 Dec 2023 | 22.83 | 22.87 | 22.69 | 22.78 | 22.72 | 83,700 |
27 Dec 2023 | 22.70 | 22.82 | 22.70 | 22.82 | 22.76 | 15,800 |
27 Dec 2023 | 0.053 Dividend | |||||
26 Dec 2023 | 22.63 | 22.72 | 22.62 | 22.72 | 22.61 | 6,800 |
22 Dec 2023 | 22.52 | 22.76 | 22.45 | 22.51 | 22.40 | 7,900 |
21 Dec 2023 | 22.46 | 22.62 | 22.46 | 22.61 | 22.50 | 4,800 |
20 Dec 2023 | 22.54 | 22.61 | 22.20 | 22.20 | 22.09 | 101,200 |
19 Dec 2023 | 22.50 | 22.68 | 22.50 | 22.61 | 22.50 | 13,200 |
18 Dec 2023 | 22.41 | 22.44 | 22.29 | 22.35 | 22.24 | 10,800 |
15 Dec 2023 | 22.45 | 22.50 | 21.50 | 22.35 | 22.24 | 5,100 |
14 Dec 2023 | 22.39 | 22.59 | 22.37 | 22.51 | 22.40 | 26,500 |
13 Dec 2023 | 21.86 | 22.33 | 21.82 | 22.23 | 22.12 | 36,900 |
12 Dec 2023 | 21.81 | 21.87 | 21.81 | 21.85 | 21.74 | 4,300 |
11 Dec 2023 | 21.85 | 21.86 | 21.78 | 21.83 | 21.72 | 13,700 |
08 Dec 2023 | 21.65 | 21.81 | 21.65 | 21.72 | 21.62 | 5,900 |
07 Dec 2023 | 21.66 | 21.74 | 21.56 | 21.70 | 21.60 | 13,300 |
06 Dec 2023 | 21.80 | 21.81 | 21.61 | 21.61 | 21.51 | 3,600 |
05 Dec 2023 | 21.62 | 21.67 | 21.59 | 21.62 | 21.52 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |