Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 23.51 | 23.51 | 23.46 | 23.48 | 23.48 | 16,243 |
27 Mar 2024 | 23.48 | 23.50 | 23.46 | 23.46 | 23.46 | 9,700 |
26 Mar 2024 | 23.54 | 23.54 | 23.49 | 23.50 | 23.50 | 12,400 |
25 Mar 2024 | 23.57 | 23.57 | 23.51 | 23.52 | 23.52 | 22,700 |
22 Mar 2024 | 23.57 | 23.60 | 23.52 | 23.57 | 23.57 | 23,500 |
21 Mar 2024 | 23.56 | 23.56 | 23.52 | 23.53 | 23.53 | 35,900 |
20 Mar 2024 | 23.53 | 23.57 | 23.52 | 23.56 | 23.56 | 19,300 |
19 Mar 2024 | 23.53 | 23.57 | 23.52 | 23.57 | 23.57 | 16,600 |
18 Mar 2024 | 23.60 | 23.60 | 23.50 | 23.52 | 23.52 | 32,300 |
18 Mar 2024 | 0.054 Dividend | |||||
15 Mar 2024 | 23.58 | 23.60 | 23.54 | 23.60 | 23.55 | 13,000 |
14 Mar 2024 | 23.69 | 23.69 | 23.58 | 23.58 | 23.53 | 14,400 |
13 Mar 2024 | 23.65 | 23.66 | 23.64 | 23.65 | 23.59 | 12,800 |
12 Mar 2024 | 23.64 | 23.64 | 23.63 | 23.64 | 23.58 | 17,000 |
11 Mar 2024 | 23.67 | 23.67 | 23.63 | 23.64 | 23.59 | 8,600 |
08 Mar 2024 | 23.63 | 23.67 | 23.63 | 23.64 | 23.59 | 14,400 |
07 Mar 2024 | 23.63 | 23.63 | 23.56 | 23.59 | 23.54 | 40,100 |
06 Mar 2024 | 23.61 | 23.67 | 23.57 | 23.62 | 23.57 | 33,600 |
05 Mar 2024 | 23.55 | 23.66 | 23.55 | 23.64 | 23.59 | 8,300 |
04 Mar 2024 | 23.59 | 23.61 | 23.55 | 23.58 | 23.53 | 7,400 |
01 Mar 2024 | 23.53 | 23.64 | 23.53 | 23.63 | 23.58 | 20,000 |
29 Feb 2024 | 23.59 | 23.60 | 23.56 | 23.60 | 23.55 | 10,600 |
28 Feb 2024 | 23.58 | 23.61 | 23.57 | 23.59 | 23.54 | 17,100 |
27 Feb 2024 | 23.58 | 23.58 | 23.56 | 23.57 | 23.52 | 11,500 |
26 Feb 2024 | 23.59 | 23.59 | 23.53 | 23.53 | 23.48 | 10,900 |
23 Feb 2024 | 23.58 | 23.58 | 23.51 | 23.54 | 23.49 | 77,500 |
22 Feb 2024 | 23.60 | 23.60 | 23.44 | 23.48 | 23.42 | 35,300 |
21 Feb 2024 | 23.53 | 23.54 | 23.46 | 23.47 | 23.42 | 64,700 |
20 Feb 2024 | 23.60 | 23.60 | 23.51 | 23.51 | 23.46 | 60,300 |
20 Feb 2024 | 0.052 Dividend | |||||
16 Feb 2024 | 23.57 | 23.60 | 23.53 | 23.57 | 23.46 | 8,300 |
15 Feb 2024 | 23.58 | 23.61 | 23.58 | 23.59 | 23.49 | 13,300 |
14 Feb 2024 | 23.55 | 23.60 | 23.55 | 23.58 | 23.47 | 28,300 |
13 Feb 2024 | 23.54 | 23.54 | 23.49 | 23.51 | 23.40 | 22,300 |
12 Feb 2024 | 23.64 | 23.64 | 23.58 | 23.61 | 23.50 | 15,400 |
09 Feb 2024 | 23.57 | 23.61 | 23.54 | 23.59 | 23.48 | 21,200 |
08 Feb 2024 | 23.64 | 23.64 | 23.55 | 23.57 | 23.46 | 7,200 |
07 Feb 2024 | 23.60 | 23.60 | 23.57 | 23.58 | 23.47 | 5,400 |
06 Feb 2024 | 23.57 | 23.65 | 23.55 | 23.58 | 23.47 | 16,000 |
05 Feb 2024 | 23.70 | 23.70 | 23.53 | 23.56 | 23.45 | 42,800 |
02 Feb 2024 | 23.69 | 23.71 | 23.59 | 23.64 | 23.53 | 101,900 |
01 Feb 2024 | 23.69 | 23.75 | 23.66 | 23.70 | 23.59 | 17,700 |
31 Jan 2024 | 23.60 | 23.68 | 23.60 | 23.66 | 23.55 | 26,900 |
30 Jan 2024 | 23.56 | 23.58 | 23.52 | 23.57 | 23.47 | 20,900 |
29 Jan 2024 | 23.52 | 23.57 | 23.50 | 23.56 | 23.45 | 38,000 |
26 Jan 2024 | 23.49 | 23.51 | 23.48 | 23.49 | 23.38 | 21,100 |
25 Jan 2024 | 23.50 | 23.56 | 23.50 | 23.50 | 23.39 | 21,700 |
24 Jan 2024 | 23.52 | 23.52 | 23.45 | 23.45 | 23.35 | 20,100 |
23 Jan 2024 | 23.47 | 23.52 | 23.45 | 23.49 | 23.38 | 33,500 |
22 Jan 2024 | 23.53 | 23.55 | 23.50 | 23.51 | 23.41 | 33,900 |
22 Jan 2024 | 0.054 Dividend | |||||
19 Jan 2024 | 23.53 | 23.54 | 23.49 | 23.52 | 23.36 | 3,000 |
18 Jan 2024 | 23.61 | 23.63 | 23.53 | 23.57 | 23.41 | 66,000 |
17 Jan 2024 | 23.60 | 23.62 | 23.56 | 23.59 | 23.43 | 15,600 |
16 Jan 2024 | 23.63 | 23.72 | 23.63 | 23.66 | 23.50 | 9,100 |
12 Jan 2024 | 23.70 | 23.73 | 23.69 | 23.71 | 23.55 | 4,100 |
11 Jan 2024 | 23.70 | 23.74 | 23.66 | 23.71 | 23.55 | 2,200 |
10 Jan 2024 | 23.70 | 23.74 | 23.69 | 23.73 | 23.56 | 29,100 |
09 Jan 2024 | 23.75 | 23.77 | 23.73 | 23.73 | 23.57 | 22,000 |
08 Jan 2024 | 23.74 | 23.80 | 23.71 | 23.73 | 23.56 | 84,900 |
05 Jan 2024 | 23.67 | 23.71 | 23.67 | 23.69 | 23.53 | 11,400 |
04 Jan 2024 | 23.73 | 23.73 | 23.68 | 23.71 | 23.55 | 40,200 |
03 Jan 2024 | 23.67 | 23.81 | 23.67 | 23.75 | 23.58 | 160,500 |
02 Jan 2024 | 23.71 | 23.74 | 23.70 | 23.73 | 23.56 | 42,300 |
29 Dec 2023 | 23.71 | 23.75 | 23.69 | 23.75 | 23.59 | 18,600 |
28 Dec 2023 | 23.77 | 23.77 | 23.70 | 23.71 | 23.55 | 20,300 |
27 Dec 2023 | 23.73 | 23.79 | 23.72 | 23.75 | 23.58 | 63,200 |
26 Dec 2023 | 23.67 | 23.73 | 23.67 | 23.72 | 23.56 | 20,600 |
22 Dec 2023 | 23.70 | 23.72 | 23.67 | 23.69 | 23.53 | 32,000 |
21 Dec 2023 | 23.74 | 23.74 | 23.64 | 23.67 | 23.50 | 25,400 |
20 Dec 2023 | 23.73 | 23.73 | 23.63 | 23.68 | 23.52 | 30,700 |
19 Dec 2023 | 23.60 | 23.64 | 23.49 | 23.59 | 23.43 | 32,900 |
18 Dec 2023 | 23.60 | 23.68 | 23.58 | 23.61 | 23.45 | 11,800 |
18 Dec 2023 | 0.055 Dividend | |||||
15 Dec 2023 | 23.70 | 23.70 | 23.63 | 23.67 | 23.45 | 15,800 |
14 Dec 2023 | 23.68 | 23.70 | 23.62 | 23.67 | 23.46 | 12,000 |
13 Dec 2023 | 23.48 | 23.62 | 23.48 | 23.58 | 23.37 | 14,200 |
12 Dec 2023 | 23.53 | 23.53 | 23.49 | 23.50 | 23.29 | 23,800 |
11 Dec 2023 | 23.44 | 23.51 | 23.44 | 23.49 | 23.28 | 21,000 |
08 Dec 2023 | 23.44 | 23.48 | 23.40 | 23.48 | 23.26 | 46,800 |
07 Dec 2023 | 23.53 | 23.54 | 23.48 | 23.50 | 23.29 | 28,000 |
06 Dec 2023 | 23.40 | 23.53 | 23.40 | 23.49 | 23.28 | 27,600 |
05 Dec 2023 | 23.39 | 23.46 | 23.39 | 23.46 | 23.25 | 35,800 |
04 Dec 2023 | 23.39 | 23.39 | 23.32 | 23.36 | 23.15 | 30,300 |
01 Dec 2023 | 23.35 | 23.41 | 23.34 | 23.40 | 23.19 | 42,200 |
30 Nov 2023 | 23.29 | 23.33 | 23.27 | 23.30 | 23.08 | 12,300 |
29 Nov 2023 | 23.27 | 23.34 | 23.27 | 23.32 | 23.10 | 12,200 |
28 Nov 2023 | 23.11 | 23.21 | 23.10 | 23.19 | 22.98 | 15,200 |
27 Nov 2023 | 23.06 | 23.16 | 23.06 | 23.11 | 22.90 | 18,900 |
24 Nov 2023 | 23.10 | 23.12 | 23.09 | 23.11 | 22.91 | 11,300 |
22 Nov 2023 | 23.08 | 23.12 | 23.07 | 23.11 | 22.91 | 14,200 |
21 Nov 2023 | 23.09 | 23.13 | 23.05 | 23.07 | 22.86 | 42,600 |
20 Nov 2023 | 23.00 | 23.06 | 22.95 | 23.04 | 22.83 | 12,000 |
20 Nov 2023 | 0.051 Dividend | |||||
17 Nov 2023 | 23.04 | 23.07 | 23.00 | 23.04 | 22.78 | 24,700 |
16 Nov 2023 | 23.01 | 23.05 | 22.99 | 23.00 | 22.74 | 12,500 |
15 Nov 2023 | 22.89 | 22.99 | 22.88 | 22.93 | 22.68 | 59,400 |
14 Nov 2023 | 23.02 | 23.05 | 22.96 | 22.96 | 22.70 | 38,800 |
13 Nov 2023 | 22.82 | 22.85 | 22.75 | 22.81 | 22.55 | 13,800 |
10 Nov 2023 | 22.76 | 22.87 | 22.75 | 22.87 | 22.61 | 26,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |