Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.22 | 23.22 | 23.00 | 23.00 | 23.00 | 12,273 |
25 Apr 2024 | 23.02 | 23.29 | 22.77 | 23.00 | 23.00 | 19,039 |
24 Apr 2024 | 22.75 | 23.04 | 22.67 | 22.87 | 22.87 | 12,828 |
24 Apr 2024 | 0.38579 Dividend | |||||
23 Apr 2024 | 23.08 | 23.50 | 22.90 | 23.10 | 22.71 | 61,323 |
22 Apr 2024 | 22.82 | 23.01 | 22.80 | 22.94 | 22.56 | 8,841 |
19 Apr 2024 | 23.00 | 23.00 | 22.80 | 22.86 | 22.48 | 7,623 |
18 Apr 2024 | 23.12 | 23.12 | 22.93 | 22.99 | 22.61 | 15,970 |
17 Apr 2024 | 22.86 | 23.15 | 22.85 | 22.90 | 22.52 | 3,412 |
16 Apr 2024 | 23.15 | 23.28 | 22.74 | 22.80 | 22.42 | 23,538 |
15 Apr 2024 | 23.25 | 23.25 | 22.53 | 22.94 | 22.56 | 16,188 |
12 Apr 2024 | 23.38 | 23.38 | 23.13 | 23.25 | 22.86 | 10,469 |
11 Apr 2024 | 23.20 | 23.33 | 23.19 | 23.19 | 22.80 | 3,826 |
10 Apr 2024 | 23.40 | 23.40 | 22.93 | 23.34 | 22.95 | 38,083 |
09 Apr 2024 | 23.50 | 23.50 | 23.33 | 23.45 | 23.06 | 6,669 |
08 Apr 2024 | 23.36 | 23.45 | 23.31 | 23.44 | 23.05 | 16,786 |
05 Apr 2024 | 23.43 | 23.46 | 23.30 | 23.46 | 23.07 | 8,223 |
04 Apr 2024 | 23.61 | 23.61 | 23.30 | 23.45 | 23.06 | 13,014 |
03 Apr 2024 | 23.42 | 23.43 | 23.21 | 23.33 | 22.94 | 15,375 |
02 Apr 2024 | 23.47 | 23.47 | 23.01 | 23.42 | 23.03 | 5,648 |
01 Apr 2024 | 23.35 | 23.51 | 23.08 | 23.47 | 23.08 | 15,362 |
28 Mar 2024 | 23.36 | 23.38 | 23.06 | 23.33 | 22.94 | 8,123 |
27 Mar 2024 | 23.50 | 23.57 | 23.01 | 23.36 | 22.97 | 35,380 |
26 Mar 2024 | 23.55 | 23.68 | 23.42 | 23.62 | 23.23 | 23,087 |
25 Mar 2024 | 23.68 | 23.68 | 23.37 | 23.65 | 23.26 | 27,142 |
22 Mar 2024 | 23.65 | 23.68 | 23.37 | 23.68 | 23.28 | 10,635 |
21 Mar 2024 | 23.80 | 23.80 | 23.56 | 23.61 | 23.22 | 12,162 |
20 Mar 2024 | 23.42 | 23.57 | 23.36 | 23.56 | 23.17 | 18,911 |
19 Mar 2024 | 23.39 | 23.46 | 23.35 | 23.36 | 22.97 | 5,360 |
18 Mar 2024 | 23.27 | 23.40 | 23.11 | 23.22 | 22.83 | 21,379 |
15 Mar 2024 | 23.16 | 23.27 | 23.16 | 23.18 | 22.79 | 3,394 |
14 Mar 2024 | 23.00 | 23.20 | 23.00 | 23.12 | 22.73 | 8,749 |
13 Mar 2024 | 23.01 | 23.18 | 23.01 | 23.14 | 22.75 | 11,321 |
12 Mar 2024 | 23.10 | 23.12 | 22.89 | 23.10 | 22.71 | 13,162 |
11 Mar 2024 | 23.07 | 23.17 | 22.95 | 22.98 | 22.60 | 15,357 |
08 Mar 2024 | 23.14 | 23.18 | 23.07 | 23.18 | 22.79 | 11,918 |
07 Mar 2024 | 23.18 | 23.18 | 23.00 | 23.04 | 22.66 | 12,773 |
06 Mar 2024 | 23.00 | 23.06 | 22.85 | 23.06 | 22.67 | 17,044 |
05 Mar 2024 | 22.83 | 22.96 | 22.83 | 22.90 | 22.52 | 5,904 |
04 Mar 2024 | 22.90 | 22.97 | 22.79 | 22.80 | 22.42 | 4,855 |
01 Mar 2024 | 23.14 | 23.19 | 22.90 | 22.90 | 22.52 | 9,490 |
29 Feb 2024 | 22.98 | 23.14 | 22.86 | 23.10 | 22.71 | 16,895 |
28 Feb 2024 | 22.85 | 22.85 | 22.71 | 22.71 | 22.33 | 10,328 |
27 Feb 2024 | 22.78 | 22.84 | 22.72 | 22.80 | 22.42 | 5,970 |
26 Feb 2024 | 22.90 | 22.90 | 22.72 | 22.83 | 22.45 | 10,404 |
23 Feb 2024 | 22.60 | 22.86 | 22.59 | 22.86 | 22.48 | 23,443 |
22 Feb 2024 | 22.70 | 22.70 | 22.49 | 22.56 | 22.18 | 23,671 |
21 Feb 2024 | 22.63 | 22.64 | 22.46 | 22.50 | 22.12 | 17,302 |
20 Feb 2024 | 22.66 | 22.68 | 22.56 | 22.57 | 22.19 | 8,952 |
16 Feb 2024 | 22.66 | 22.87 | 22.55 | 22.55 | 22.17 | 17,365 |
15 Feb 2024 | 22.64 | 22.89 | 22.61 | 22.63 | 22.25 | 10,993 |
14 Feb 2024 | 22.80 | 22.99 | 22.64 | 22.64 | 22.26 | 8,461 |
13 Feb 2024 | 22.93 | 22.97 | 22.72 | 22.89 | 22.51 | 13,053 |
12 Feb 2024 | 22.79 | 22.93 | 22.71 | 22.93 | 22.55 | 19,064 |
09 Feb 2024 | 22.60 | 22.74 | 22.57 | 22.70 | 22.32 | 25,818 |
08 Feb 2024 | 22.61 | 22.61 | 22.50 | 22.51 | 22.13 | 5,800 |
07 Feb 2024 | 22.53 | 22.58 | 22.48 | 22.53 | 22.16 | 11,699 |
06 Feb 2024 | 22.57 | 22.57 | 22.36 | 22.40 | 22.03 | 16,004 |
05 Feb 2024 | 22.64 | 22.64 | 22.30 | 22.40 | 22.03 | 11,962 |
02 Feb 2024 | 22.75 | 22.75 | 22.50 | 22.54 | 22.16 | 3,918 |
01 Feb 2024 | 22.75 | 22.75 | 22.33 | 22.63 | 22.25 | 10,854 |
31 Jan 2024 | 22.55 | 22.58 | 22.35 | 22.35 | 21.98 | 17,575 |
30 Jan 2024 | 22.40 | 22.48 | 22.33 | 22.37 | 22.00 | 14,730 |
29 Jan 2024 | 22.25 | 22.33 | 22.20 | 22.29 | 21.92 | 13,321 |
26 Jan 2024 | 22.32 | 22.32 | 22.05 | 22.20 | 21.83 | 10,436 |
25 Jan 2024 | 22.17 | 22.23 | 21.94 | 22.10 | 21.73 | 15,413 |
25 Jan 2024 | 0.41652 Dividend | |||||
24 Jan 2024 | 22.50 | 22.60 | 22.29 | 22.49 | 21.70 | 17,362 |
23 Jan 2024 | 22.44 | 22.44 | 22.27 | 22.33 | 21.56 | 20,659 |
22 Jan 2024 | 22.43 | 22.52 | 22.41 | 22.47 | 21.69 | 17,843 |
19 Jan 2024 | 22.05 | 22.39 | 22.00 | 22.39 | 21.61 | 11,325 |
18 Jan 2024 | 22.39 | 22.39 | 22.05 | 22.09 | 21.32 | 24,278 |
17 Jan 2024 | 22.28 | 22.33 | 22.18 | 22.25 | 21.47 | 15,680 |
16 Jan 2024 | 22.25 | 22.31 | 22.07 | 22.31 | 21.53 | 5,682 |
12 Jan 2024 | 22.34 | 22.34 | 22.08 | 22.08 | 21.31 | 16,761 |
11 Jan 2024 | 22.00 | 22.29 | 22.00 | 22.19 | 21.42 | 12,951 |
10 Jan 2024 | 22.28 | 22.28 | 21.95 | 22.16 | 21.39 | 12,716 |
09 Jan 2024 | 22.18 | 22.23 | 22.01 | 22.23 | 21.45 | 11,710 |
08 Jan 2024 | 22.15 | 22.24 | 22.00 | 22.18 | 21.41 | 11,548 |
05 Jan 2024 | 21.94 | 22.13 | 21.90 | 21.98 | 21.21 | 10,293 |
04 Jan 2024 | 22.15 | 22.15 | 21.82 | 21.98 | 21.21 | 15,613 |
03 Jan 2024 | 21.91 | 22.17 | 21.87 | 21.96 | 21.19 | 16,870 |
02 Jan 2024 | 22.10 | 22.35 | 21.91 | 22.11 | 21.34 | 10,371 |
29 Dec 2023 | 22.36 | 22.36 | 22.04 | 22.04 | 21.27 | 14,952 |
28 Dec 2023 | 22.25 | 22.44 | 22.25 | 22.33 | 21.56 | 23,199 |
27 Dec 2023 | 22.17 | 22.42 | 22.17 | 22.42 | 21.64 | 14,248 |
26 Dec 2023 | 22.03 | 22.29 | 22.03 | 22.27 | 21.49 | 11,814 |
22 Dec 2023 | 21.99 | 22.17 | 21.99 | 22.11 | 21.34 | 9,487 |
21 Dec 2023 | 22.20 | 22.20 | 21.92 | 22.16 | 21.39 | 3,966 |
20 Dec 2023 | 22.10 | 22.35 | 21.62 | 22.05 | 21.28 | 30,094 |
19 Dec 2023 | 22.12 | 22.32 | 22.09 | 22.16 | 21.39 | 13,543 |
18 Dec 2023 | 22.16 | 22.16 | 21.88 | 22.16 | 21.38 | 8,089 |
15 Dec 2023 | 22.16 | 22.16 | 21.79 | 22.07 | 21.30 | 24,156 |
14 Dec 2023 | 22.17 | 22.17 | 21.85 | 21.88 | 21.12 | 9,605 |
13 Dec 2023 | 21.86 | 22.16 | 21.56 | 22.07 | 21.30 | 16,338 |
12 Dec 2023 | 21.80 | 21.87 | 21.67 | 21.80 | 21.04 | 10,472 |
11 Dec 2023 | 21.88 | 21.88 | 21.58 | 21.73 | 20.97 | 5,788 |
08 Dec 2023 | 21.74 | 21.86 | 21.57 | 21.86 | 21.10 | 13,336 |
07 Dec 2023 | 21.61 | 21.75 | 21.51 | 21.68 | 20.92 | 11,924 |
06 Dec 2023 | 21.54 | 21.64 | 21.50 | 21.60 | 20.85 | 11,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |