Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 24.87 | 24.87 | 24.74 | 24.76 | 24.76 | 263,100 |
19 Apr 2024 | 24.69 | 24.79 | 24.68 | 24.76 | 24.76 | 12,000 |
18 Apr 2024 | 24.68 | 24.87 | 24.68 | 24.82 | 24.82 | 86,600 |
17 Apr 2024 | 24.75 | 24.82 | 24.59 | 24.62 | 24.62 | 14,500 |
16 Apr 2024 | 24.95 | 25.01 | 24.83 | 24.92 | 24.92 | 260,800 |
15 Apr 2024 | 24.73 | 24.90 | 24.73 | 24.73 | 24.73 | 12,100 |
12 Apr 2024 | 24.34 | 24.37 | 24.26 | 24.37 | 24.37 | 11,200 |
11 Apr 2024 | 24.43 | 25.00 | 24.43 | 24.60 | 24.60 | 15,500 |
10 Apr 2024 | 24.33 | 24.59 | 24.31 | 24.50 | 24.50 | 11,100 |
09 Apr 2024 | 23.91 | 23.91 | 23.83 | 23.85 | 23.85 | 4,700 |
08 Apr 2024 | 24.04 | 24.10 | 24.00 | 24.05 | 24.05 | 4,100 |
05 Apr 2024 | 23.87 | 23.90 | 23.74 | 23.90 | 23.90 | 54,700 |
04 Apr 2024 | 23.65 | 23.79 | 23.59 | 23.59 | 23.59 | 187,900 |
03 Apr 2024 | 23.98 | 24.01 | 23.74 | 23.74 | 23.74 | 7,200 |
02 Apr 2024 | 23.91 | 23.93 | 23.75 | 23.77 | 23.77 | 8,900 |
01 Apr 2024 | 23.58 | 23.70 | 23.47 | 23.70 | 23.70 | 24,500 |
28 Mar 2024 | 23.27 | 23.31 | 23.18 | 23.20 | 23.20 | 6,000 |
27 Mar 2024 | 23.30 | 23.33 | 23.20 | 23.21 | 23.21 | 98,800 |
26 Mar 2024 | 23.45 | 23.45 | 23.34 | 23.34 | 23.34 | 3,700 |
25 Mar 2024 | 23.33 | 23.43 | 23.33 | 23.40 | 23.40 | 13,100 |
22 Mar 2024 | 23.25 | 23.29 | 23.25 | 23.28 | 23.28 | 31,700 |
21 Mar 2024 | 23.41 | 23.51 | 23.39 | 23.49 | 23.49 | 67,700 |
20 Mar 2024 | 23.55 | 23.56 | 23.40 | 23.48 | 23.48 | 10,400 |
20 Mar 2024 | 0.164 Dividend | |||||
19 Mar 2024 | 23.78 | 23.80 | 23.65 | 23.74 | 23.58 | 8,900 |
18 Mar 2024 | 23.82 | 23.90 | 23.80 | 23.86 | 23.70 | 35,900 |
15 Mar 2024 | 23.78 | 23.83 | 23.75 | 23.81 | 23.65 | 87,500 |
14 Mar 2024 | 23.55 | 23.72 | 23.55 | 23.71 | 23.55 | 6,600 |
13 Mar 2024 | 23.32 | 23.36 | 23.29 | 23.35 | 23.19 | 6,200 |
12 Mar 2024 | 23.16 | 23.27 | 23.16 | 23.23 | 23.07 | 10,200 |
11 Mar 2024 | 22.97 | 23.07 | 22.97 | 23.04 | 22.88 | 10,100 |
08 Mar 2024 | 22.92 | 22.98 | 22.90 | 22.97 | 22.81 | 19,100 |
07 Mar 2024 | 22.96 | 23.09 | 22.96 | 22.99 | 22.83 | 59,400 |
06 Mar 2024 | 23.05 | 23.07 | 22.96 | 23.03 | 22.87 | 39,600 |
05 Mar 2024 | 23.20 | 23.23 | 23.08 | 23.14 | 22.98 | 25,300 |
04 Mar 2024 | 23.47 | 23.47 | 23.41 | 23.43 | 23.27 | 18,000 |
01 Mar 2024 | 23.57 | 23.65 | 23.29 | 23.30 | 23.14 | 29,600 |
29 Feb 2024 | 23.58 | 23.58 | 23.47 | 23.54 | 23.38 | 23,900 |
28 Feb 2024 | 23.71 | 23.72 | 23.59 | 23.59 | 23.43 | 32,400 |
27 Feb 2024 | 23.69 | 23.77 | 23.66 | 23.74 | 23.58 | 25,100 |
26 Feb 2024 | 23.59 | 23.81 | 23.58 | 23.65 | 23.49 | 129,600 |
23 Feb 2024 | 23.71 | 23.71 | 23.55 | 23.55 | 23.39 | 36,500 |
22 Feb 2024 | 23.78 | 23.83 | 23.68 | 23.78 | 23.62 | 73,000 |
21 Feb 2024 | 23.57 | 23.75 | 23.57 | 23.74 | 23.58 | 18,800 |
20 Feb 2024 | 23.55 | 23.59 | 23.50 | 23.58 | 23.42 | 40,900 |
16 Feb 2024 | 23.73 | 23.74 | 23.63 | 23.66 | 23.50 | 66,500 |
15 Feb 2024 | 23.35 | 23.49 | 23.31 | 23.44 | 23.28 | 68,300 |
14 Feb 2024 | 23.67 | 23.67 | 23.48 | 23.53 | 23.37 | 5,100 |
13 Feb 2024 | 23.53 | 23.72 | 23.53 | 23.72 | 23.56 | 27,300 |
12 Feb 2024 | 23.24 | 23.27 | 23.17 | 23.17 | 23.01 | 23,900 |
09 Feb 2024 | 23.24 | 23.26 | 23.19 | 23.22 | 23.06 | 24,200 |
08 Feb 2024 | 23.11 | 23.17 | 23.02 | 23.14 | 22.98 | 171,100 |
07 Feb 2024 | 22.96 | 22.97 | 22.80 | 22.94 | 22.78 | 12,400 |
06 Feb 2024 | 23.01 | 23.02 | 22.83 | 22.85 | 22.69 | 10,800 |
05 Feb 2024 | 22.98 | 23.15 | 22.98 | 23.11 | 22.95 | 24,600 |
02 Feb 2024 | 22.57 | 22.73 | 22.51 | 22.65 | 22.49 | 23,100 |
01 Feb 2024 | 22.18 | 22.20 | 21.95 | 22.09 | 21.94 | 39,000 |
31 Jan 2024 | 22.49 | 22.55 | 22.32 | 22.32 | 22.17 | 38,100 |
30 Jan 2024 | 22.68 | 22.86 | 22.67 | 22.72 | 22.56 | 9,900 |
29 Jan 2024 | 22.90 | 22.90 | 22.72 | 22.76 | 22.60 | 73,400 |
26 Jan 2024 | 22.97 | 23.06 | 22.97 | 23.02 | 22.86 | 34,300 |
25 Jan 2024 | 22.96 | 23.00 | 22.94 | 22.95 | 22.79 | 165,600 |
24 Jan 2024 | 22.81 | 23.12 | 22.81 | 23.12 | 22.96 | 17,700 |
23 Jan 2024 | 22.95 | 23.01 | 22.95 | 22.96 | 22.80 | 17,200 |
22 Jan 2024 | 22.81 | 22.88 | 22.78 | 22.85 | 22.69 | 14,400 |
19 Jan 2024 | 23.07 | 23.12 | 22.99 | 23.00 | 22.84 | 18,400 |
18 Jan 2024 | 22.88 | 23.00 | 22.88 | 22.98 | 22.82 | 121,400 |
17 Jan 2024 | 22.82 | 22.91 | 22.78 | 22.85 | 22.69 | 101,600 |
16 Jan 2024 | 22.69 | 22.73 | 22.47 | 22.69 | 22.53 | 18,500 |
12 Jan 2024 | 22.31 | 22.41 | 22.20 | 22.32 | 22.17 | 30,500 |
11 Jan 2024 | 22.56 | 22.66 | 22.41 | 22.43 | 22.28 | 146,500 |
10 Jan 2024 | 22.51 | 22.66 | 22.51 | 22.66 | 22.50 | 10,400 |
09 Jan 2024 | 22.62 | 22.62 | 22.52 | 22.57 | 22.41 | 8,200 |
08 Jan 2024 | 22.48 | 22.56 | 22.41 | 22.55 | 22.39 | 6,900 |
05 Jan 2024 | 22.68 | 22.70 | 22.36 | 22.68 | 22.52 | 139,200 |
04 Jan 2024 | 22.50 | 22.55 | 22.46 | 22.51 | 22.35 | 42,600 |
03 Jan 2024 | 22.48 | 22.52 | 22.21 | 22.21 | 22.06 | 69,500 |
02 Jan 2024 | 22.45 | 22.45 | 21.85 | 22.30 | 22.15 | 76,300 |
29 Dec 2023 | 22.16 | 22.16 | 22.05 | 22.16 | 22.01 | 35,700 |
28 Dec 2023 | 21.95 | 22.06 | 21.89 | 22.03 | 21.88 | 156,900 |
27 Dec 2023 | 21.91 | 21.91 | 21.81 | 21.83 | 21.68 | 9,300 |
26 Dec 2023 | 22.20 | 22.21 | 22.13 | 22.16 | 22.01 | 14,800 |
22 Dec 2023 | 22.08 | 22.18 | 22.01 | 22.06 | 21.91 | 36,500 |
21 Dec 2023 | 21.97 | 22.19 | 21.97 | 22.17 | 22.02 | 13,700 |
20 Dec 2023 | 22.16 | 22.17 | 22.03 | 22.03 | 21.88 | 3,600 |
20 Dec 2023 | 0.29 Dividend | |||||
19 Dec 2023 | 22.50 | 22.55 | 22.45 | 22.55 | 22.11 | 2,900 |
18 Dec 2023 | 22.80 | 22.80 | 22.60 | 22.65 | 22.20 | 6,500 |
15 Dec 2023 | 22.54 | 22.55 | 22.45 | 22.50 | 22.06 | 24,500 |
14 Dec 2023 | 22.59 | 22.64 | 22.36 | 22.41 | 21.97 | 29,900 |
13 Dec 2023 | 23.38 | 23.39 | 22.75 | 22.81 | 22.36 | 98,900 |
12 Dec 2023 | 23.62 | 23.62 | 23.46 | 23.51 | 23.05 | 12,300 |
11 Dec 2023 | 23.71 | 23.78 | 23.59 | 23.63 | 23.16 | 10,900 |
08 Dec 2023 | 23.60 | 23.66 | 23.54 | 23.60 | 23.14 | 14,800 |
07 Dec 2023 | 23.31 | 23.33 | 23.15 | 23.30 | 22.84 | 93,400 |
06 Dec 2023 | 23.28 | 23.32 | 23.18 | 23.20 | 22.74 | 7,700 |
05 Dec 2023 | 23.52 | 23.52 | 23.34 | 23.37 | 22.91 | 18,600 |
04 Dec 2023 | 23.70 | 23.80 | 23.68 | 23.72 | 23.25 | 4,000 |
01 Dec 2023 | 23.97 | 23.97 | 23.48 | 23.51 | 23.05 | 31,300 |
30 Nov 2023 | 23.89 | 24.05 | 23.81 | 23.95 | 23.48 | 90,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |