Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 22.72 | 22.72 | 22.13 | 22.17 | 22.17 | 7,902 |
17 Apr 2024 | 22.29 | 22.67 | 22.23 | 22.43 | 22.43 | 6,800 |
16 Apr 2024 | 22.33 | 23.12 | 22.33 | 22.35 | 22.35 | 2,900 |
15 Apr 2024 | 22.36 | 22.53 | 22.10 | 22.53 | 22.53 | 13,900 |
12 Apr 2024 | 22.97 | 22.97 | 22.48 | 22.48 | 22.48 | 8,300 |
11 Apr 2024 | 23.06 | 23.06 | 22.72 | 22.72 | 22.72 | 3,400 |
10 Apr 2024 | 23.01 | 23.05 | 22.66 | 22.95 | 22.95 | 6,500 |
09 Apr 2024 | 23.08 | 23.12 | 23.05 | 23.12 | 23.12 | 2,100 |
08 Apr 2024 | 23.10 | 23.26 | 23.06 | 23.08 | 23.08 | 9,900 |
05 Apr 2024 | 23.47 | 23.47 | 23.06 | 23.44 | 23.44 | 1,100 |
04 Apr 2024 | 23.35 | 23.35 | 23.11 | 23.11 | 23.11 | 4,500 |
03 Apr 2024 | 23.50 | 23.50 | 23.03 | 23.13 | 23.13 | 10,400 |
02 Apr 2024 | 23.14 | 23.35 | 23.14 | 23.15 | 23.15 | 1,700 |
01 Apr 2024 | 23.10 | 23.44 | 23.01 | 23.42 | 23.42 | 4,800 |
28 Mar 2024 | 23.38 | 23.49 | 23.10 | 23.30 | 23.30 | 9,000 |
28 Mar 2024 | 0.438 Dividend | |||||
27 Mar 2024 | 23.48 | 23.67 | 23.41 | 23.64 | 23.20 | 4,200 |
26 Mar 2024 | 23.50 | 23.78 | 23.47 | 23.66 | 23.22 | 1,500 |
25 Mar 2024 | 23.62 | 24.00 | 23.39 | 23.60 | 23.16 | 7,800 |
22 Mar 2024 | 23.94 | 23.99 | 23.37 | 23.37 | 22.94 | 9,400 |
21 Mar 2024 | 23.79 | 23.99 | 23.71 | 23.85 | 23.41 | 16,700 |
20 Mar 2024 | 23.63 | 23.79 | 23.45 | 23.79 | 23.35 | 10,900 |
19 Mar 2024 | 23.42 | 23.63 | 23.30 | 23.63 | 23.19 | 4,300 |
18 Mar 2024 | 23.44 | 23.45 | 23.42 | 23.42 | 22.99 | 2,100 |
15 Mar 2024 | 23.70 | 23.73 | 23.08 | 23.44 | 23.01 | 3,700 |
14 Mar 2024 | 23.74 | 23.76 | 23.61 | 23.64 | 23.20 | 3,800 |
13 Mar 2024 | 23.55 | 23.74 | 23.55 | 23.74 | 23.30 | 4,700 |
12 Mar 2024 | 22.91 | 23.42 | 22.91 | 23.42 | 22.99 | 2,400 |
11 Mar 2024 | 23.30 | 23.72 | 23.30 | 23.40 | 22.96 | 1,600 |
08 Mar 2024 | 23.35 | 23.69 | 23.10 | 23.60 | 23.16 | 29,200 |
07 Mar 2024 | 23.08 | 23.34 | 23.08 | 23.25 | 22.82 | 8,900 |
06 Mar 2024 | 23.20 | 23.41 | 23.00 | 23.10 | 22.67 | 11,000 |
05 Mar 2024 | 22.86 | 23.27 | 22.86 | 23.27 | 22.83 | 11,700 |
04 Mar 2024 | 23.20 | 23.21 | 23.00 | 23.03 | 22.61 | 6,100 |
01 Mar 2024 | 23.17 | 23.21 | 23.04 | 23.21 | 22.78 | 2,500 |
29 Feb 2024 | 22.88 | 23.28 | 22.58 | 23.18 | 22.75 | 21,400 |
28 Feb 2024 | 23.00 | 23.00 | 22.55 | 22.89 | 22.47 | 10,800 |
27 Feb 2024 | 22.95 | 22.95 | 22.65 | 22.92 | 22.50 | 2,500 |
26 Feb 2024 | 22.60 | 23.06 | 22.59 | 22.80 | 22.38 | 35,100 |
23 Feb 2024 | 22.54 | 22.75 | 22.45 | 22.72 | 22.30 | 13,500 |
22 Feb 2024 | 22.40 | 22.50 | 22.40 | 22.50 | 22.08 | 5,300 |
21 Feb 2024 | 22.45 | 22.45 | 22.34 | 22.44 | 22.02 | 5,600 |
20 Feb 2024 | 22.45 | 22.60 | 22.40 | 22.43 | 22.01 | 9,200 |
16 Feb 2024 | 22.45 | 22.45 | 22.31 | 22.32 | 21.91 | 1,700 |
15 Feb 2024 | 22.30 | 22.62 | 22.30 | 22.44 | 22.02 | 4,600 |
14 Feb 2024 | 22.30 | 22.46 | 22.30 | 22.39 | 21.98 | 7,300 |
13 Feb 2024 | 22.31 | 22.51 | 22.25 | 22.35 | 21.94 | 12,800 |
12 Feb 2024 | 22.21 | 22.64 | 22.21 | 22.58 | 22.16 | 8,100 |
09 Feb 2024 | 22.27 | 22.76 | 22.10 | 22.68 | 22.26 | 32,000 |
08 Feb 2024 | 22.25 | 22.39 | 22.25 | 22.25 | 21.83 | 14,200 |
07 Feb 2024 | 22.26 | 22.49 | 22.11 | 22.20 | 21.79 | 92,600 |
06 Feb 2024 | 22.32 | 22.32 | 22.07 | 22.10 | 21.69 | 17,400 |
05 Feb 2024 | 22.35 | 22.53 | 22.03 | 22.24 | 21.83 | 40,000 |
02 Feb 2024 | 22.51 | 22.51 | 21.93 | 22.01 | 21.60 | 42,900 |
01 Feb 2024 | 22.73 | 22.74 | 22.68 | 22.68 | 22.26 | 1,300 |
31 Jan 2024 | 22.65 | 22.77 | 22.65 | 22.66 | 22.24 | 2,200 |
30 Jan 2024 | 22.61 | 22.61 | 22.51 | 22.60 | 22.18 | 5,000 |
29 Jan 2024 | 22.59 | 22.64 | 22.46 | 22.51 | 22.09 | 9,900 |
26 Jan 2024 | 22.48 | 22.70 | 22.48 | 22.65 | 22.23 | 9,900 |
25 Jan 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.18 | 5,200 |
24 Jan 2024 | 22.39 | 22.57 | 22.30 | 22.41 | 21.99 | 16,100 |
23 Jan 2024 | 22.24 | 22.44 | 22.24 | 22.44 | 22.02 | 4,700 |
22 Jan 2024 | 22.35 | 22.40 | 22.27 | 22.27 | 21.86 | 5,800 |
19 Jan 2024 | 22.13 | 22.23 | 22.06 | 22.23 | 21.82 | 3,200 |
18 Jan 2024 | 22.17 | 22.17 | 22.00 | 22.05 | 21.64 | 6,600 |
17 Jan 2024 | 22.34 | 22.34 | 22.10 | 22.13 | 21.72 | 1,800 |
16 Jan 2024 | 22.25 | 22.25 | 22.10 | 22.20 | 21.79 | 3,500 |
12 Jan 2024 | 22.13 | 22.48 | 22.13 | 22.20 | 21.79 | 3,200 |
11 Jan 2024 | 22.13 | 22.26 | 22.04 | 22.15 | 21.74 | 5,200 |
10 Jan 2024 | 22.04 | 22.16 | 22.03 | 22.16 | 21.75 | 5,600 |
09 Jan 2024 | 22.47 | 22.55 | 21.82 | 22.12 | 21.71 | 11,200 |
08 Jan 2024 | 22.08 | 22.35 | 22.08 | 22.35 | 21.94 | 1,700 |
05 Jan 2024 | 22.10 | 22.10 | 21.99 | 22.03 | 21.62 | 4,500 |
04 Jan 2024 | 22.25 | 22.25 | 21.97 | 22.00 | 21.59 | 17,700 |
03 Jan 2024 | 21.92 | 22.10 | 21.88 | 22.00 | 21.59 | 51,600 |
02 Jan 2024 | 22.11 | 22.11 | 21.95 | 21.95 | 21.54 | 10,600 |
29 Dec 2023 | 22.46 | 22.46 | 22.00 | 22.05 | 21.64 | 24,500 |
29 Dec 2023 | 0.438 Dividend | |||||
28 Dec 2023 | 22.80 | 22.95 | 22.36 | 22.84 | 21.99 | 16,200 |
27 Dec 2023 | 22.54 | 22.77 | 22.28 | 22.77 | 21.92 | 17,300 |
26 Dec 2023 | 22.58 | 22.61 | 22.31 | 22.58 | 21.74 | 16,800 |
22 Dec 2023 | 22.55 | 22.63 | 22.34 | 22.63 | 21.78 | 19,800 |
21 Dec 2023 | 22.10 | 22.34 | 22.10 | 22.34 | 21.51 | 16,400 |
20 Dec 2023 | 22.18 | 22.34 | 22.04 | 22.13 | 21.30 | 28,400 |
19 Dec 2023 | 22.02 | 22.24 | 22.02 | 22.20 | 21.37 | 7,100 |
18 Dec 2023 | 22.01 | 22.30 | 22.01 | 22.05 | 21.23 | 10,600 |
15 Dec 2023 | 22.10 | 22.19 | 21.96 | 22.00 | 21.18 | 6,200 |
14 Dec 2023 | 22.60 | 22.70 | 21.86 | 22.05 | 21.23 | 29,600 |
13 Dec 2023 | 21.80 | 22.40 | 21.80 | 22.20 | 21.37 | 22,500 |
12 Dec 2023 | 21.90 | 22.09 | 21.61 | 21.75 | 20.94 | 34,600 |
11 Dec 2023 | 21.95 | 22.20 | 21.75 | 21.76 | 20.95 | 27,100 |
08 Dec 2023 | 22.50 | 22.50 | 21.85 | 21.90 | 21.08 | 35,200 |
07 Dec 2023 | 22.76 | 22.76 | 22.18 | 22.25 | 21.42 | 9,800 |
06 Dec 2023 | 22.40 | 22.50 | 21.89 | 22.39 | 21.55 | 17,000 |
05 Dec 2023 | 22.56 | 22.78 | 22.35 | 22.49 | 21.65 | 6,800 |
04 Dec 2023 | 22.75 | 22.78 | 22.35 | 22.55 | 21.71 | 6,000 |
01 Dec 2023 | 22.64 | 23.00 | 22.64 | 22.95 | 22.09 | 16,500 |
30 Nov 2023 | 22.11 | 23.12 | 22.02 | 23.03 | 22.17 | 69,000 |
29 Nov 2023 | 22.05 | 22.21 | 21.91 | 22.05 | 21.22 | 14,100 |
28 Nov 2023 | 21.82 | 22.23 | 21.82 | 21.98 | 21.16 | 9,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |