Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.81 | 24.89 | 24.81 | 24.89 | 24.89 | 4,230 |
27 Mar 2024 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | 6,700 |
26 Mar 2024 | 24.62 | 24.67 | 24.57 | 24.60 | 24.60 | 12,000 |
25 Mar 2024 | 24.62 | 24.62 | 24.52 | 24.55 | 24.55 | 28,800 |
22 Mar 2024 | 24.59 | 24.63 | 24.51 | 24.57 | 24.57 | 119,100 |
21 Mar 2024 | 24.47 | 24.65 | 24.47 | 24.57 | 24.57 | 10,400 |
21 Mar 2024 | 0.091 Dividend | |||||
20 Mar 2024 | 24.66 | 24.67 | 24.49 | 24.59 | 24.50 | 33,800 |
19 Mar 2024 | 24.44 | 24.57 | 24.42 | 24.55 | 24.46 | 20,000 |
18 Mar 2024 | 24.10 | 24.43 | 24.10 | 24.33 | 24.24 | 16,000 |
15 Mar 2024 | 24.05 | 24.12 | 23.98 | 24.12 | 24.03 | 116,500 |
14 Mar 2024 | 24.22 | 24.22 | 23.91 | 24.00 | 23.91 | 18,700 |
13 Mar 2024 | 24.15 | 24.23 | 24.15 | 24.20 | 24.11 | 8,000 |
12 Mar 2024 | 24.07 | 24.16 | 24.01 | 24.07 | 23.98 | 5,100 |
11 Mar 2024 | 23.88 | 24.04 | 23.88 | 24.04 | 23.95 | 20,800 |
08 Mar 2024 | 23.74 | 23.90 | 23.71 | 23.86 | 23.77 | 18,800 |
07 Mar 2024 | 23.80 | 23.82 | 23.72 | 23.75 | 23.66 | 13,100 |
06 Mar 2024 | 23.76 | 23.81 | 23.72 | 23.79 | 23.70 | 43,500 |
05 Mar 2024 | 23.77 | 23.89 | 23.67 | 23.68 | 23.59 | 5,000 |
04 Mar 2024 | 23.70 | 23.74 | 23.66 | 23.72 | 23.64 | 10,800 |
01 Mar 2024 | 23.87 | 23.87 | 23.69 | 23.77 | 23.68 | 15,200 |
29 Feb 2024 | 23.83 | 23.92 | 23.75 | 23.87 | 23.78 | 9,700 |
28 Feb 2024 | 23.65 | 23.68 | 23.58 | 23.66 | 23.57 | 18,100 |
27 Feb 2024 | 23.73 | 23.76 | 23.63 | 23.70 | 23.61 | 9,500 |
26 Feb 2024 | 23.84 | 23.84 | 23.71 | 23.76 | 23.67 | 16,200 |
23 Feb 2024 | 23.81 | 23.97 | 23.76 | 23.85 | 23.76 | 12,600 |
22 Feb 2024 | 23.79 | 23.86 | 23.56 | 23.85 | 23.76 | 15,700 |
21 Feb 2024 | 23.84 | 23.84 | 23.73 | 23.83 | 23.74 | 38,400 |
20 Feb 2024 | 23.51 | 23.84 | 23.51 | 23.73 | 23.64 | 30,200 |
16 Feb 2024 | 23.48 | 23.56 | 23.44 | 23.48 | 23.39 | 15,500 |
15 Feb 2024 | 23.31 | 23.57 | 23.31 | 23.53 | 23.44 | 63,800 |
14 Feb 2024 | 23.40 | 23.40 | 23.10 | 23.26 | 23.17 | 19,800 |
13 Feb 2024 | 23.54 | 23.64 | 23.27 | 23.39 | 23.30 | 12,100 |
12 Feb 2024 | 23.41 | 23.68 | 23.37 | 23.66 | 23.58 | 67,300 |
09 Feb 2024 | 23.75 | 23.75 | 23.36 | 23.41 | 23.32 | 51,100 |
08 Feb 2024 | 23.60 | 23.78 | 23.60 | 23.75 | 23.66 | 16,300 |
07 Feb 2024 | 23.77 | 23.80 | 23.63 | 23.64 | 23.55 | 31,300 |
06 Feb 2024 | 23.73 | 23.89 | 23.73 | 23.78 | 23.70 | 30,200 |
05 Feb 2024 | 23.96 | 23.96 | 23.74 | 23.74 | 23.65 | 23,100 |
02 Feb 2024 | 24.11 | 24.18 | 23.97 | 24.11 | 24.02 | 74,500 |
01 Feb 2024 | 23.72 | 24.15 | 23.60 | 24.15 | 24.06 | 16,900 |
31 Jan 2024 | 23.90 | 23.97 | 23.67 | 23.71 | 23.62 | 42,000 |
30 Jan 2024 | 23.79 | 23.98 | 23.78 | 23.97 | 23.88 | 35,900 |
29 Jan 2024 | 23.68 | 23.84 | 23.67 | 23.84 | 23.75 | 24,700 |
26 Jan 2024 | 23.62 | 23.70 | 23.62 | 23.70 | 23.61 | 18,300 |
25 Jan 2024 | 23.51 | 23.60 | 23.40 | 23.60 | 23.51 | 14,700 |
24 Jan 2024 | 23.73 | 23.73 | 23.39 | 23.42 | 23.33 | 30,200 |
23 Jan 2024 | 23.60 | 23.74 | 23.54 | 23.67 | 23.58 | 53,000 |
22 Jan 2024 | 23.70 | 23.70 | 23.44 | 23.46 | 23.37 | 40,400 |
19 Jan 2024 | 23.88 | 24.05 | 23.87 | 23.94 | 23.85 | 23,200 |
18 Jan 2024 | 24.02 | 24.10 | 23.98 | 24.10 | 24.01 | 10,000 |
17 Jan 2024 | 24.16 | 24.26 | 24.16 | 24.16 | 24.07 | 11,500 |
16 Jan 2024 | 24.25 | 24.32 | 24.10 | 24.20 | 24.11 | 40,000 |
12 Jan 2024 | 24.39 | 24.39 | 24.27 | 24.32 | 24.23 | 3,900 |
11 Jan 2024 | 24.30 | 24.30 | 24.16 | 24.25 | 24.17 | 45,600 |
10 Jan 2024 | 24.44 | 24.44 | 24.27 | 24.33 | 24.24 | 392,000 |
09 Jan 2024 | 24.32 | 24.47 | 24.20 | 24.47 | 24.38 | 16,800 |
08 Jan 2024 | 24.30 | 24.42 | 24.20 | 24.41 | 24.32 | 15,800 |
05 Jan 2024 | 24.31 | 24.45 | 24.16 | 24.30 | 24.21 | 37,200 |
04 Jan 2024 | 24.53 | 24.62 | 24.38 | 24.38 | 24.29 | 41,600 |
03 Jan 2024 | 24.60 | 24.68 | 24.49 | 24.52 | 24.43 | 55,600 |
02 Jan 2024 | 24.20 | 24.70 | 24.20 | 24.69 | 24.60 | 13,900 |
29 Dec 2023 | 24.20 | 24.29 | 24.20 | 24.26 | 24.17 | 25,300 |
28 Dec 2023 | 24.18 | 24.29 | 24.18 | 24.23 | 24.14 | 35,800 |
27 Dec 2023 | 24.08 | 24.23 | 24.08 | 24.23 | 24.14 | 32,400 |
26 Dec 2023 | 23.93 | 24.17 | 23.93 | 24.11 | 24.02 | 37,700 |
22 Dec 2023 | 23.86 | 24.04 | 23.82 | 23.94 | 23.85 | 16,800 |
22 Dec 2023 | 0.197 Dividend | |||||
21 Dec 2023 | 23.85 | 23.97 | 23.76 | 23.97 | 23.68 | 70,800 |
20 Dec 2023 | 24.14 | 24.14 | 23.76 | 23.76 | 23.48 | 186,200 |
19 Dec 2023 | 24.19 | 24.33 | 24.16 | 24.33 | 24.04 | 23,100 |
18 Dec 2023 | 24.11 | 24.32 | 24.06 | 24.17 | 23.88 | 66,200 |
15 Dec 2023 | 24.35 | 24.35 | 24.05 | 24.08 | 23.79 | 28,500 |
14 Dec 2023 | 24.76 | 24.76 | 24.39 | 24.39 | 24.10 | 38,500 |
13 Dec 2023 | 24.30 | 24.73 | 24.26 | 24.72 | 24.43 | 86,200 |
12 Dec 2023 | 24.34 | 24.34 | 24.15 | 24.30 | 24.01 | 29,200 |
11 Dec 2023 | 23.98 | 24.25 | 23.98 | 24.25 | 23.96 | 27,600 |
08 Dec 2023 | 24.08 | 24.08 | 23.91 | 23.92 | 23.64 | 41,500 |
07 Dec 2023 | 23.95 | 24.14 | 23.89 | 24.06 | 23.77 | 150,900 |
06 Dec 2023 | 23.82 | 23.96 | 23.82 | 23.94 | 23.66 | 43,100 |
05 Dec 2023 | 23.98 | 23.98 | 23.84 | 23.88 | 23.60 | 63,900 |
04 Dec 2023 | 23.77 | 24.04 | 23.77 | 24.01 | 23.72 | 21,800 |
01 Dec 2023 | 23.61 | 23.84 | 23.60 | 23.83 | 23.55 | 81,600 |
30 Nov 2023 | 23.35 | 23.67 | 23.31 | 23.67 | 23.39 | 36,800 |
29 Nov 2023 | 23.53 | 23.53 | 23.29 | 23.36 | 23.08 | 9,800 |
28 Nov 2023 | 23.57 | 23.65 | 23.57 | 23.61 | 23.33 | 23,500 |
27 Nov 2023 | 23.69 | 23.72 | 23.55 | 23.57 | 23.29 | 20,800 |
24 Nov 2023 | 23.69 | 23.77 | 23.69 | 23.72 | 23.44 | 2,300 |
22 Nov 2023 | 23.60 | 23.70 | 23.56 | 23.68 | 23.40 | 41,100 |
21 Nov 2023 | 23.38 | 23.51 | 23.35 | 23.49 | 23.21 | 80,900 |
20 Nov 2023 | 23.32 | 23.45 | 23.28 | 23.39 | 23.11 | 37,900 |
17 Nov 2023 | 23.38 | 23.40 | 23.24 | 23.38 | 23.10 | 26,900 |
16 Nov 2023 | 23.39 | 23.50 | 23.33 | 23.40 | 23.12 | 45,900 |
15 Nov 2023 | 23.49 | 23.52 | 23.36 | 23.38 | 23.10 | 40,300 |
14 Nov 2023 | 23.37 | 23.48 | 23.35 | 23.47 | 23.19 | 119,500 |
13 Nov 2023 | 23.08 | 23.24 | 23.08 | 23.22 | 22.94 | 24,000 |
10 Nov 2023 | 23.02 | 23.12 | 22.95 | 23.09 | 22.82 | 140,200 |
09 Nov 2023 | 23.14 | 23.14 | 23.01 | 23.07 | 22.80 | 96,100 |
08 Nov 2023 | 23.24 | 23.24 | 23.06 | 23.13 | 22.85 | 79,200 |
07 Nov 2023 | 23.05 | 23.17 | 23.05 | 23.14 | 22.86 | 25,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |