Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 22.69 | 22.57 | 22.57 | 22.59 | 22.59 | 8,053 |
25 Apr 2024 | 22.44 | 22.57 | 22.34 | 22.54 | 22.54 | 48,157 |
24 Apr 2024 | 22.32 | 22.57 | 22.30 | 22.49 | 22.49 | 55,306 |
24 Apr 2024 | 0.38579 Dividend | |||||
23 Apr 2024 | 22.69 | 22.93 | 22.69 | 22.78 | 22.39 | 42,290 |
22 Apr 2024 | 22.59 | 22.74 | 22.51 | 22.74 | 22.35 | 32,248 |
19 Apr 2024 | 22.60 | 22.60 | 22.50 | 22.56 | 22.18 | 27,204 |
18 Apr 2024 | 22.52 | 22.58 | 22.41 | 22.54 | 22.16 | 56,024 |
17 Apr 2024 | 22.46 | 22.63 | 22.46 | 22.53 | 22.15 | 38,079 |
16 Apr 2024 | 22.60 | 22.75 | 22.31 | 22.40 | 22.02 | 80,057 |
15 Apr 2024 | 23.01 | 23.15 | 22.35 | 22.56 | 22.18 | 68,972 |
12 Apr 2024 | 23.21 | 23.23 | 23.00 | 23.14 | 22.75 | 39,850 |
11 Apr 2024 | 23.15 | 23.19 | 23.03 | 23.14 | 22.75 | 35,266 |
10 Apr 2024 | 23.28 | 23.42 | 23.04 | 23.08 | 22.69 | 44,155 |
09 Apr 2024 | 23.54 | 23.55 | 23.30 | 23.35 | 22.95 | 33,984 |
08 Apr 2024 | 23.40 | 23.48 | 23.32 | 23.42 | 23.02 | 40,912 |
05 Apr 2024 | 23.27 | 23.42 | 23.24 | 23.42 | 23.02 | 33,194 |
04 Apr 2024 | 23.25 | 23.45 | 23.25 | 23.31 | 22.92 | 45,093 |
03 Apr 2024 | 23.17 | 23.25 | 22.98 | 23.24 | 22.85 | 28,883 |
02 Apr 2024 | 23.18 | 23.26 | 23.05 | 23.19 | 22.80 | 38,002 |
01 Apr 2024 | 23.08 | 23.23 | 22.86 | 23.23 | 22.84 | 38,988 |
28 Mar 2024 | 23.26 | 23.36 | 22.77 | 22.87 | 22.48 | 81,556 |
27 Mar 2024 | 23.42 | 23.44 | 22.97 | 23.39 | 22.99 | 68,027 |
26 Mar 2024 | 23.60 | 23.60 | 23.25 | 23.32 | 22.92 | 39,360 |
25 Mar 2024 | 23.53 | 23.75 | 23.40 | 23.52 | 23.12 | 36,224 |
22 Mar 2024 | 23.88 | 23.88 | 23.32 | 23.46 | 23.06 | 30,304 |
21 Mar 2024 | 23.48 | 23.61 | 23.42 | 23.54 | 23.14 | 62,328 |
20 Mar 2024 | 23.40 | 23.48 | 23.33 | 23.40 | 23.00 | 33,965 |
19 Mar 2024 | 23.33 | 23.42 | 23.24 | 23.33 | 22.93 | 25,516 |
18 Mar 2024 | 23.26 | 23.49 | 23.12 | 23.22 | 22.83 | 43,852 |
15 Mar 2024 | 23.20 | 23.29 | 23.06 | 23.27 | 22.88 | 18,654 |
14 Mar 2024 | 23.14 | 23.25 | 23.03 | 23.25 | 22.86 | 50,305 |
13 Mar 2024 | 22.87 | 23.11 | 22.82 | 23.11 | 22.72 | 36,481 |
12 Mar 2024 | 22.96 | 22.99 | 22.70 | 22.83 | 22.45 | 42,473 |
11 Mar 2024 | 23.17 | 23.18 | 22.84 | 22.88 | 22.49 | 52,181 |
08 Mar 2024 | 23.11 | 23.21 | 23.11 | 23.18 | 22.79 | 29,501 |
07 Mar 2024 | 23.22 | 23.22 | 23.02 | 23.19 | 22.80 | 40,402 |
06 Mar 2024 | 23.05 | 23.15 | 22.94 | 23.14 | 22.75 | 40,404 |
05 Mar 2024 | 22.75 | 22.94 | 22.70 | 22.91 | 22.52 | 39,660 |
04 Mar 2024 | 22.81 | 22.82 | 22.67 | 22.77 | 22.38 | 53,971 |
01 Mar 2024 | 23.34 | 23.34 | 22.72 | 22.76 | 22.37 | 89,036 |
29 Feb 2024 | 23.12 | 23.25 | 23.01 | 23.25 | 22.86 | 102,940 |
28 Feb 2024 | 23.14 | 23.14 | 22.90 | 23.10 | 22.71 | 55,674 |
27 Feb 2024 | 22.98 | 23.05 | 22.85 | 23.05 | 22.66 | 53,259 |
26 Feb 2024 | 23.00 | 23.05 | 22.82 | 22.89 | 22.50 | 72,345 |
23 Feb 2024 | 22.99 | 23.14 | 22.89 | 22.94 | 22.55 | 125,073 |
22 Feb 2024 | 22.47 | 22.89 | 22.47 | 22.85 | 22.46 | 69,057 |
21 Feb 2024 | 22.58 | 22.65 | 22.47 | 22.47 | 22.09 | 29,343 |
20 Feb 2024 | 22.66 | 22.83 | 22.51 | 22.51 | 22.13 | 34,625 |
16 Feb 2024 | 22.79 | 23.00 | 22.50 | 22.79 | 22.40 | 61,750 |
15 Feb 2024 | 22.78 | 22.97 | 22.61 | 22.75 | 22.36 | 38,813 |
14 Feb 2024 | 23.36 | 23.40 | 22.71 | 22.78 | 22.39 | 72,078 |
13 Feb 2024 | 23.29 | 23.47 | 23.02 | 23.18 | 22.79 | 51,014 |
12 Feb 2024 | 23.05 | 23.45 | 22.80 | 23.40 | 23.00 | 111,169 |
09 Feb 2024 | 22.66 | 22.93 | 22.60 | 22.93 | 22.54 | 39,304 |
08 Feb 2024 | 22.68 | 22.69 | 22.53 | 22.55 | 22.17 | 23,378 |
07 Feb 2024 | 22.59 | 22.68 | 22.56 | 22.56 | 22.18 | 28,167 |
06 Feb 2024 | 22.61 | 22.67 | 22.50 | 22.64 | 22.26 | 29,686 |
05 Feb 2024 | 22.64 | 22.68 | 22.55 | 22.63 | 22.25 | 26,179 |
02 Feb 2024 | 22.58 | 22.65 | 22.46 | 22.65 | 22.27 | 32,793 |
01 Feb 2024 | 22.39 | 22.62 | 22.30 | 22.55 | 22.17 | 36,079 |
31 Jan 2024 | 22.39 | 22.55 | 22.39 | 22.39 | 22.01 | 33,743 |
30 Jan 2024 | 22.53 | 22.60 | 22.31 | 22.52 | 22.14 | 39,925 |
29 Jan 2024 | 22.63 | 22.63 | 22.35 | 22.45 | 22.07 | 34,692 |
26 Jan 2024 | 22.15 | 22.60 | 22.05 | 22.57 | 22.19 | 82,158 |
25 Jan 2024 | 22.34 | 22.34 | 21.98 | 22.19 | 21.81 | 70,032 |
25 Jan 2024 | 0.41652 Dividend | |||||
24 Jan 2024 | 22.62 | 22.62 | 22.35 | 22.40 | 21.61 | 59,886 |
23 Jan 2024 | 22.32 | 22.49 | 22.32 | 22.42 | 21.63 | 32,555 |
22 Jan 2024 | 22.23 | 22.48 | 22.23 | 22.40 | 21.61 | 37,359 |
19 Jan 2024 | 22.18 | 22.33 | 22.15 | 22.33 | 21.54 | 39,551 |
18 Jan 2024 | 22.29 | 22.32 | 22.14 | 22.28 | 21.50 | 50,528 |
17 Jan 2024 | 22.18 | 22.20 | 22.07 | 22.18 | 21.39 | 29,337 |
16 Jan 2024 | 22.17 | 22.18 | 22.06 | 22.14 | 21.36 | 21,889 |
12 Jan 2024 | 22.19 | 22.20 | 22.06 | 22.06 | 21.28 | 19,947 |
11 Jan 2024 | 22.08 | 22.29 | 22.08 | 22.12 | 21.34 | 41,584 |
10 Jan 2024 | 22.19 | 22.49 | 22.08 | 22.37 | 21.58 | 43,119 |
09 Jan 2024 | 22.00 | 22.23 | 21.90 | 22.07 | 21.29 | 47,048 |
08 Jan 2024 | 21.93 | 22.05 | 21.88 | 22.00 | 21.23 | 30,789 |
05 Jan 2024 | 21.91 | 22.00 | 21.76 | 21.90 | 21.13 | 29,402 |
04 Jan 2024 | 21.75 | 21.94 | 21.60 | 21.91 | 21.14 | 38,234 |
03 Jan 2024 | 21.57 | 21.77 | 21.30 | 21.74 | 20.97 | 58,085 |
02 Jan 2024 | 21.57 | 21.70 | 21.48 | 21.68 | 20.92 | 27,779 |
29 Dec 2023 | 21.93 | 21.99 | 21.51 | 21.56 | 20.80 | 81,192 |
28 Dec 2023 | 22.05 | 22.05 | 21.90 | 22.01 | 21.23 | 24,934 |
27 Dec 2023 | 22.19 | 22.19 | 21.90 | 22.00 | 21.23 | 36,660 |
26 Dec 2023 | 22.07 | 22.19 | 21.95 | 22.11 | 21.33 | 16,005 |
22 Dec 2023 | 22.10 | 22.10 | 21.85 | 22.00 | 21.23 | 30,267 |
21 Dec 2023 | 21.88 | 22.05 | 21.82 | 22.04 | 21.26 | 27,528 |
20 Dec 2023 | 21.84 | 22.00 | 21.80 | 21.85 | 21.08 | 37,571 |
19 Dec 2023 | 21.63 | 21.90 | 21.63 | 21.74 | 20.97 | 26,313 |
18 Dec 2023 | 22.17 | 22.19 | 21.69 | 21.71 | 20.95 | 33,687 |
15 Dec 2023 | 22.23 | 22.30 | 21.92 | 22.00 | 21.23 | 49,068 |
14 Dec 2023 | 21.85 | 22.10 | 21.50 | 22.06 | 21.28 | 48,745 |
13 Dec 2023 | 21.55 | 21.85 | 21.35 | 21.75 | 20.98 | 38,644 |
12 Dec 2023 | 21.79 | 21.86 | 21.32 | 21.55 | 20.79 | 106,663 |
11 Dec 2023 | 21.85 | 21.85 | 21.55 | 21.65 | 20.89 | 36,636 |
08 Dec 2023 | 21.45 | 21.84 | 21.45 | 21.82 | 21.05 | 29,132 |
07 Dec 2023 | 21.44 | 21.62 | 21.30 | 21.48 | 20.72 | 42,217 |
06 Dec 2023 | 21.35 | 21.57 | 21.26 | 21.30 | 20.55 | 50,876 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |