Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 23.10 | 23.13 | 23.10 | 23.11 | 23.11 | 23,900 |
19 Apr 2024 | 23.15 | 23.15 | 23.06 | 23.13 | 23.13 | 18,900 |
18 Apr 2024 | 23.10 | 23.10 | 23.05 | 23.08 | 23.08 | 39,100 |
17 Apr 2024 | 23.09 | 23.14 | 23.07 | 23.07 | 23.07 | 46,500 |
16 Apr 2024 | 23.25 | 23.25 | 23.00 | 23.04 | 23.04 | 33,700 |
15 Apr 2024 | 23.10 | 23.14 | 23.08 | 23.09 | 23.09 | 1,555,200 |
12 Apr 2024 | 23.25 | 23.25 | 23.18 | 23.20 | 23.20 | 45,700 |
11 Apr 2024 | 23.18 | 23.21 | 23.13 | 23.19 | 23.19 | 23,200 |
10 Apr 2024 | 23.27 | 23.27 | 23.14 | 23.18 | 23.18 | 14,900 |
09 Apr 2024 | 23.36 | 23.40 | 23.33 | 23.34 | 23.34 | 22,200 |
08 Apr 2024 | 23.31 | 23.32 | 23.29 | 23.31 | 23.31 | 19,100 |
05 Apr 2024 | 23.36 | 23.38 | 23.33 | 23.34 | 23.34 | 42,700 |
04 Apr 2024 | 23.08 | 23.40 | 23.08 | 23.40 | 23.40 | 29,900 |
03 Apr 2024 | 23.35 | 23.41 | 23.31 | 23.36 | 23.36 | 59,900 |
02 Apr 2024 | 23.35 | 23.42 | 23.28 | 23.42 | 23.42 | 146,200 |
01 Apr 2024 | 23.60 | 23.60 | 23.33 | 23.41 | 23.41 | 38,700 |
28 Mar 2024 | 23.44 | 23.52 | 23.44 | 23.48 | 23.48 | 43,100 |
27 Mar 2024 | 23.46 | 23.50 | 23.43 | 23.48 | 23.48 | 29,900 |
27 Mar 2024 | 0.085 Dividend | |||||
26 Mar 2024 | 23.50 | 23.50 | 23.44 | 23.44 | 23.35 | 19,000 |
25 Mar 2024 | 23.51 | 23.53 | 23.49 | 23.50 | 23.41 | 14,500 |
22 Mar 2024 | 23.57 | 23.57 | 23.53 | 23.54 | 23.45 | 24,100 |
21 Mar 2024 | 23.53 | 23.71 | 23.48 | 23.48 | 23.39 | 33,300 |
20 Mar 2024 | 23.42 | 23.55 | 23.42 | 23.53 | 23.44 | 50,000 |
19 Mar 2024 | 23.39 | 23.45 | 23.39 | 23.41 | 23.33 | 39,300 |
18 Mar 2024 | 23.37 | 23.43 | 23.34 | 23.43 | 23.35 | 71,500 |
15 Mar 2024 | 23.40 | 23.46 | 23.38 | 23.43 | 23.35 | 79,700 |
14 Mar 2024 | 23.44 | 23.45 | 23.39 | 23.39 | 23.31 | 29,600 |
13 Mar 2024 | 23.50 | 23.55 | 23.48 | 23.48 | 23.39 | 41,400 |
12 Mar 2024 | 23.42 | 23.55 | 23.42 | 23.49 | 23.40 | 23,700 |
11 Mar 2024 | 23.54 | 23.71 | 23.52 | 23.52 | 23.43 | 29,600 |
08 Mar 2024 | 23.59 | 23.59 | 23.53 | 23.57 | 23.48 | 33,100 |
07 Mar 2024 | 23.53 | 23.54 | 23.48 | 23.51 | 23.42 | 19,400 |
06 Mar 2024 | 23.53 | 23.55 | 23.45 | 23.46 | 23.37 | 33,500 |
05 Mar 2024 | 23.38 | 23.49 | 23.38 | 23.43 | 23.35 | 41,200 |
04 Mar 2024 | 23.51 | 23.51 | 23.38 | 23.43 | 23.35 | 20,500 |
01 Mar 2024 | 23.25 | 23.47 | 23.25 | 23.42 | 23.34 | 42,600 |
29 Feb 2024 | 23.39 | 23.41 | 23.27 | 23.29 | 23.21 | 141,100 |
28 Feb 2024 | 23.31 | 23.37 | 23.27 | 23.30 | 23.21 | 45,100 |
27 Feb 2024 | 23.25 | 23.62 | 23.21 | 23.26 | 23.18 | 47,500 |
26 Feb 2024 | 23.18 | 23.58 | 23.11 | 23.58 | 23.49 | 114,800 |
23 Feb 2024 | 23.35 | 23.56 | 23.05 | 23.34 | 23.26 | 34,300 |
23 Feb 2024 | 0.071 Dividend | |||||
22 Feb 2024 | 23.32 | 23.65 | 23.31 | 23.35 | 23.19 | 26,000 |
21 Feb 2024 | 23.65 | 23.65 | 23.27 | 23.39 | 23.23 | 46,300 |
20 Feb 2024 | 23.49 | 23.71 | 23.37 | 23.45 | 23.29 | 28,900 |
16 Feb 2024 | 23.41 | 23.66 | 23.37 | 23.56 | 23.40 | 36,200 |
15 Feb 2024 | 23.53 | 23.71 | 23.42 | 23.47 | 23.31 | 17,200 |
14 Feb 2024 | 23.38 | 23.64 | 23.34 | 23.42 | 23.26 | 41,300 |
13 Feb 2024 | 23.56 | 23.60 | 23.15 | 23.59 | 23.43 | 38,500 |
12 Feb 2024 | 23.59 | 23.68 | 23.46 | 23.52 | 23.36 | 22,300 |
09 Feb 2024 | 23.45 | 23.49 | 23.21 | 23.48 | 23.32 | 45,200 |
08 Feb 2024 | 23.49 | 23.75 | 23.32 | 23.48 | 23.32 | 20,800 |
07 Feb 2024 | 23.45 | 23.72 | 23.45 | 23.50 | 23.34 | 21,700 |
06 Feb 2024 | 23.46 | 23.77 | 23.26 | 23.68 | 23.52 | 40,200 |
05 Feb 2024 | 23.52 | 23.73 | 23.42 | 23.73 | 23.57 | 22,000 |
02 Feb 2024 | 23.58 | 23.67 | 23.53 | 23.53 | 23.37 | 45,600 |
01 Feb 2024 | 23.69 | 23.78 | 23.66 | 23.78 | 23.62 | 19,700 |
31 Jan 2024 | 23.77 | 23.78 | 23.61 | 23.65 | 23.49 | 72,200 |
30 Jan 2024 | 23.62 | 23.68 | 23.48 | 23.59 | 23.43 | 37,600 |
29 Jan 2024 | 23.69 | 23.80 | 23.46 | 23.51 | 23.35 | 75,100 |
26 Jan 2024 | 23.52 | 23.54 | 23.46 | 23.46 | 23.30 | 52,100 |
26 Jan 2024 | 0.056 Dividend | |||||
25 Jan 2024 | 23.62 | 23.87 | 23.51 | 23.59 | 23.38 | 49,800 |
24 Jan 2024 | 23.52 | 23.95 | 23.30 | 23.51 | 23.30 | 68,900 |
23 Jan 2024 | 23.56 | 23.99 | 23.20 | 23.99 | 23.77 | 87,000 |
22 Jan 2024 | 23.60 | 23.64 | 23.52 | 23.63 | 23.42 | 39,800 |
19 Jan 2024 | 23.64 | 23.64 | 23.39 | 23.52 | 23.31 | 68,400 |
18 Jan 2024 | 23.48 | 23.57 | 23.48 | 23.53 | 23.32 | 32,300 |
17 Jan 2024 | 23.55 | 23.56 | 23.42 | 23.48 | 23.27 | 34,400 |
16 Jan 2024 | 23.68 | 23.68 | 23.52 | 23.58 | 23.37 | 37,000 |
12 Jan 2024 | 23.70 | 23.72 | 23.63 | 23.65 | 23.44 | 31,700 |
11 Jan 2024 | 23.50 | 23.68 | 23.50 | 23.60 | 23.39 | 35,300 |
10 Jan 2024 | 23.46 | 23.69 | 23.45 | 23.45 | 23.24 | 60,200 |
09 Jan 2024 | 23.51 | 23.56 | 23.46 | 23.55 | 23.33 | 64,200 |
08 Jan 2024 | 23.45 | 23.56 | 23.45 | 23.56 | 23.35 | 26,800 |
05 Jan 2024 | 23.54 | 23.56 | 23.45 | 23.47 | 23.26 | 58,700 |
04 Jan 2024 | 23.50 | 23.58 | 23.45 | 23.52 | 23.31 | 18,000 |
03 Jan 2024 | 23.50 | 23.59 | 23.43 | 23.52 | 23.31 | 171,500 |
02 Jan 2024 | 23.73 | 23.73 | 23.50 | 23.53 | 23.32 | 33,900 |
29 Dec 2023 | 23.69 | 23.86 | 23.58 | 23.59 | 23.38 | 38,600 |
28 Dec 2023 | 23.77 | 23.78 | 23.60 | 23.69 | 23.48 | 47,900 |
27 Dec 2023 | 23.58 | 24.51 | 23.55 | 23.62 | 23.41 | 65,500 |
26 Dec 2023 | 23.60 | 24.14 | 23.50 | 23.57 | 23.36 | 39,500 |
22 Dec 2023 | 23.74 | 24.61 | 23.43 | 23.53 | 23.32 | 48,800 |
21 Dec 2023 | 24.17 | 24.62 | 23.31 | 23.57 | 23.36 | 83,500 |
20 Dec 2023 | 23.71 | 24.54 | 23.41 | 23.56 | 23.35 | 156,200 |
19 Dec 2023 | 23.52 | 23.94 | 23.37 | 23.45 | 23.24 | 33,300 |
18 Dec 2023 | 23.35 | 23.47 | 23.35 | 23.38 | 23.17 | 41,300 |
15 Dec 2023 | 23.44 | 23.49 | 23.40 | 23.48 | 23.27 | 30,800 |
14 Dec 2023 | 23.33 | 23.54 | 23.33 | 23.48 | 23.27 | 28,200 |
14 Dec 2023 | 0.115 Dividend | |||||
13 Dec 2023 | 23.33 | 23.52 | 23.26 | 23.49 | 23.16 | 60,000 |
12 Dec 2023 | 23.21 | 23.27 | 23.18 | 23.21 | 22.89 | 32,100 |
11 Dec 2023 | 23.20 | 23.39 | 23.11 | 23.16 | 22.84 | 13,300 |
08 Dec 2023 | 23.17 | 23.29 | 23.14 | 23.21 | 22.89 | 29,300 |
07 Dec 2023 | 23.25 | 23.32 | 23.24 | 23.28 | 22.96 | 24,300 |
06 Dec 2023 | 23.21 | 23.31 | 23.21 | 23.27 | 22.95 | 24,200 |
05 Dec 2023 | 23.13 | 23.25 | 23.13 | 23.24 | 22.92 | 72,800 |
04 Dec 2023 | 23.24 | 23.24 | 23.10 | 23.12 | 22.80 | 42,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |