Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1,762 |
25 Apr 2024 | 23.77 | 24.07 | 23.71 | 24.05 | 24.05 | 11,800 |
24 Apr 2024 | 24.13 | 24.13 | 23.74 | 24.13 | 24.13 | 7,600 |
23 Apr 2024 | 23.85 | 24.10 | 23.76 | 24.09 | 24.09 | 11,100 |
22 Apr 2024 | 23.62 | 23.85 | 23.53 | 23.85 | 23.85 | 6,500 |
19 Apr 2024 | 23.67 | 23.70 | 23.37 | 23.46 | 23.46 | 14,300 |
18 Apr 2024 | 23.67 | 23.87 | 23.53 | 23.87 | 23.87 | 13,400 |
17 Apr 2024 | 23.65 | 23.81 | 23.45 | 23.54 | 23.54 | 28,100 |
16 Apr 2024 | 23.42 | 23.77 | 23.35 | 23.77 | 23.77 | 9,300 |
15 Apr 2024 | 23.50 | 23.63 | 23.20 | 23.63 | 23.63 | 18,800 |
12 Apr 2024 | 23.50 | 23.60 | 23.25 | 23.50 | 23.50 | 17,300 |
11 Apr 2024 | 23.45 | 23.88 | 23.29 | 23.70 | 23.70 | 22,000 |
10 Apr 2024 | 23.57 | 23.70 | 23.20 | 23.56 | 23.56 | 42,400 |
09 Apr 2024 | 23.60 | 23.70 | 23.50 | 23.69 | 23.69 | 11,600 |
08 Apr 2024 | 23.37 | 23.69 | 23.37 | 23.69 | 23.69 | 4,700 |
05 Apr 2024 | 23.35 | 23.57 | 23.05 | 23.57 | 23.57 | 18,600 |
04 Apr 2024 | 23.05 | 23.48 | 23.03 | 23.43 | 23.43 | 73,900 |
03 Apr 2024 | 23.25 | 23.31 | 23.10 | 23.10 | 23.10 | 7,800 |
02 Apr 2024 | 22.98 | 23.37 | 22.83 | 23.37 | 23.37 | 9,700 |
01 Apr 2024 | 23.16 | 23.16 | 22.80 | 23.16 | 23.16 | 8,400 |
28 Mar 2024 | 22.31 | 23.00 | 22.31 | 22.75 | 22.75 | 13,600 |
27 Mar 2024 | 23.24 | 23.35 | 22.60 | 22.65 | 22.65 | 12,600 |
26 Mar 2024 | 22.95 | 23.30 | 22.70 | 22.99 | 22.99 | 19,700 |
25 Mar 2024 | 23.66 | 23.66 | 22.95 | 23.00 | 23.00 | 24,400 |
22 Mar 2024 | 23.49 | 23.80 | 23.32 | 23.67 | 23.67 | 12,500 |
21 Mar 2024 | 23.00 | 23.78 | 22.99 | 23.40 | 23.40 | 31,900 |
20 Mar 2024 | 22.58 | 23.25 | 22.40 | 23.20 | 23.20 | 26,700 |
19 Mar 2024 | 22.38 | 22.58 | 22.34 | 22.58 | 22.58 | 17,900 |
18 Mar 2024 | 22.45 | 22.55 | 22.24 | 22.24 | 22.24 | 8,000 |
15 Mar 2024 | 22.07 | 22.50 | 21.80 | 22.50 | 22.50 | 17,400 |
14 Mar 2024 | 22.03 | 22.26 | 22.03 | 22.10 | 22.10 | 5,700 |
13 Mar 2024 | 22.34 | 22.50 | 22.10 | 22.50 | 22.50 | 28,200 |
13 Mar 2024 | 0.581 Dividend | |||||
12 Mar 2024 | 22.11 | 22.66 | 21.96 | 22.60 | 22.02 | 30,200 |
11 Mar 2024 | 21.99 | 22.25 | 21.75 | 22.00 | 21.43 | 54,300 |
08 Mar 2024 | 22.60 | 22.71 | 21.61 | 21.75 | 21.19 | 39,400 |
07 Mar 2024 | 22.20 | 22.90 | 22.01 | 22.57 | 21.99 | 49,300 |
06 Mar 2024 | 22.74 | 23.00 | 21.70 | 22.56 | 21.98 | 72,900 |
05 Mar 2024 | 22.47 | 22.92 | 22.47 | 22.83 | 22.24 | 12,300 |
04 Mar 2024 | 23.27 | 23.44 | 22.12 | 22.35 | 21.78 | 29,300 |
01 Mar 2024 | 23.98 | 24.00 | 23.40 | 23.43 | 22.83 | 29,900 |
29 Feb 2024 | 23.50 | 23.98 | 23.33 | 23.98 | 23.36 | 26,800 |
28 Feb 2024 | 23.24 | 23.50 | 23.08 | 23.45 | 22.85 | 14,100 |
27 Feb 2024 | 23.34 | 23.57 | 23.03 | 23.10 | 22.51 | 13,000 |
26 Feb 2024 | 23.55 | 23.57 | 23.20 | 23.50 | 22.90 | 13,000 |
23 Feb 2024 | 23.60 | 23.65 | 23.24 | 23.48 | 22.88 | 15,300 |
22 Feb 2024 | 22.91 | 23.74 | 22.70 | 23.29 | 22.69 | 29,100 |
21 Feb 2024 | 22.61 | 23.25 | 22.46 | 22.92 | 22.33 | 29,700 |
20 Feb 2024 | 22.50 | 22.89 | 21.72 | 22.72 | 22.14 | 23,400 |
16 Feb 2024 | 22.62 | 22.80 | 21.99 | 22.39 | 21.81 | 40,800 |
15 Feb 2024 | 22.72 | 22.92 | 22.35 | 22.35 | 21.78 | 35,400 |
14 Feb 2024 | 22.21 | 22.90 | 22.13 | 22.68 | 22.10 | 13,100 |
13 Feb 2024 | 22.59 | 22.64 | 21.87 | 22.10 | 21.53 | 24,800 |
12 Feb 2024 | 22.19 | 22.91 | 22.12 | 22.70 | 22.12 | 62,000 |
09 Feb 2024 | 21.46 | 22.48 | 21.26 | 22.12 | 21.55 | 30,400 |
08 Feb 2024 | 21.20 | 21.57 | 20.74 | 21.07 | 20.53 | 53,500 |
07 Feb 2024 | 21.43 | 21.62 | 20.04 | 21.05 | 20.51 | 166,100 |
06 Feb 2024 | 22.24 | 22.84 | 20.50 | 21.33 | 20.78 | 45,400 |
05 Feb 2024 | 22.68 | 22.96 | 22.01 | 22.33 | 21.76 | 27,800 |
02 Feb 2024 | 22.90 | 23.50 | 22.22 | 22.68 | 22.10 | 79,400 |
01 Feb 2024 | 23.35 | 23.78 | 22.38 | 23.04 | 22.45 | 29,800 |
31 Jan 2024 | 24.48 | 24.48 | 23.04 | 23.04 | 22.45 | 72,100 |
30 Jan 2024 | 24.05 | 24.62 | 24.05 | 24.57 | 23.94 | 18,300 |
29 Jan 2024 | 24.01 | 24.16 | 23.95 | 24.09 | 23.47 | 8,200 |
26 Jan 2024 | 24.09 | 24.54 | 24.06 | 24.06 | 23.44 | 30,900 |
25 Jan 2024 | 23.99 | 24.54 | 23.95 | 24.03 | 23.41 | 32,200 |
24 Jan 2024 | 24.10 | 24.23 | 23.87 | 23.87 | 23.26 | 21,700 |
23 Jan 2024 | 24.14 | 24.17 | 23.99 | 24.00 | 23.38 | 21,700 |
22 Jan 2024 | 24.11 | 24.11 | 23.84 | 24.03 | 23.41 | 30,600 |
19 Jan 2024 | 24.06 | 24.06 | 23.71 | 24.01 | 23.39 | 26,400 |
18 Jan 2024 | 23.78 | 24.16 | 23.46 | 24.06 | 23.44 | 83,900 |
17 Jan 2024 | 23.86 | 23.95 | 23.49 | 23.49 | 22.89 | 29,100 |
16 Jan 2024 | 23.95 | 24.30 | 23.77 | 23.86 | 23.25 | 22,400 |
12 Jan 2024 | 23.85 | 24.25 | 23.85 | 24.04 | 23.42 | 25,700 |
11 Jan 2024 | 24.22 | 24.34 | 23.86 | 23.87 | 23.26 | 22,900 |
10 Jan 2024 | 23.98 | 24.35 | 23.89 | 24.24 | 23.62 | 31,500 |
09 Jan 2024 | 23.87 | 24.00 | 23.57 | 24.00 | 23.38 | 22,900 |
08 Jan 2024 | 23.91 | 23.95 | 23.56 | 23.70 | 23.09 | 22,400 |
05 Jan 2024 | 23.89 | 24.09 | 23.89 | 23.92 | 23.31 | 13,200 |
04 Jan 2024 | 24.00 | 24.00 | 23.75 | 23.92 | 23.31 | 26,700 |
03 Jan 2024 | 23.72 | 24.02 | 23.60 | 23.73 | 23.12 | 12,800 |
02 Jan 2024 | 23.40 | 23.69 | 23.40 | 23.65 | 23.04 | 7,900 |
29 Dec 2023 | 23.68 | 23.71 | 23.38 | 23.40 | 22.80 | 21,000 |
28 Dec 2023 | 23.76 | 23.85 | 23.71 | 23.83 | 23.22 | 9,400 |
27 Dec 2023 | 23.94 | 23.94 | 23.63 | 23.79 | 23.18 | 36,000 |
26 Dec 2023 | 23.79 | 23.80 | 23.72 | 23.80 | 23.19 | 4,200 |
22 Dec 2023 | 23.74 | 23.85 | 23.70 | 23.73 | 23.12 | 21,000 |
21 Dec 2023 | 23.80 | 23.80 | 23.63 | 23.79 | 23.18 | 8,700 |
20 Dec 2023 | 23.84 | 23.85 | 23.65 | 23.70 | 23.09 | 17,600 |
19 Dec 2023 | 23.62 | 23.85 | 23.56 | 23.64 | 23.03 | 34,000 |
18 Dec 2023 | 23.65 | 23.79 | 23.50 | 23.62 | 23.01 | 11,400 |
15 Dec 2023 | 23.75 | 23.90 | 23.71 | 23.85 | 23.24 | 10,000 |
14 Dec 2023 | 23.58 | 24.00 | 23.54 | 23.74 | 23.13 | 25,400 |
13 Dec 2023 | 23.54 | 23.75 | 23.42 | 23.50 | 22.90 | 10,400 |
13 Dec 2023 | 0.577 Dividend | |||||
12 Dec 2023 | 24.09 | 24.10 | 23.96 | 24.00 | 22.82 | 10,900 |
11 Dec 2023 | 23.66 | 24.00 | 23.60 | 23.99 | 22.81 | 24,600 |
08 Dec 2023 | 23.60 | 23.74 | 23.10 | 23.60 | 22.44 | 14,500 |
07 Dec 2023 | 23.63 | 23.73 | 23.45 | 23.58 | 22.42 | 12,100 |
06 Dec 2023 | 23.38 | 23.73 | 23.23 | 23.45 | 22.30 | 18,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |