Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 22.77 | 22.84 | 22.47 | 22.47 | 22.47 | 12,700 |
25 Apr 2024 | 21.98 | 22.41 | 21.92 | 22.41 | 22.41 | 9,200 |
25 Apr 2024 | 0.485 Dividend | |||||
24 Apr 2024 | 22.80 | 22.89 | 22.63 | 22.85 | 22.37 | 9,200 |
23 Apr 2024 | 22.68 | 22.81 | 22.60 | 22.79 | 22.30 | 6,700 |
22 Apr 2024 | 21.86 | 22.50 | 21.84 | 22.46 | 21.99 | 36,400 |
19 Apr 2024 | 21.63 | 21.75 | 21.33 | 21.58 | 21.12 | 6,900 |
18 Apr 2024 | 21.73 | 21.77 | 21.49 | 21.66 | 21.20 | 1,300 |
17 Apr 2024 | 21.68 | 21.68 | 21.25 | 21.63 | 21.17 | 2,500 |
16 Apr 2024 | 21.03 | 21.54 | 21.03 | 21.52 | 21.06 | 6,500 |
15 Apr 2024 | 21.60 | 21.65 | 21.01 | 21.07 | 20.62 | 8,100 |
12 Apr 2024 | 21.58 | 21.60 | 21.16 | 21.56 | 21.10 | 6,800 |
11 Apr 2024 | 21.69 | 22.15 | 21.63 | 22.14 | 21.67 | 3,000 |
10 Apr 2024 | 21.86 | 21.96 | 21.79 | 21.96 | 21.49 | 9,100 |
09 Apr 2024 | 22.32 | 22.35 | 21.99 | 22.21 | 21.74 | 4,700 |
08 Apr 2024 | 22.16 | 22.32 | 22.15 | 22.17 | 21.70 | 21,200 |
05 Apr 2024 | 21.91 | 22.08 | 21.87 | 21.87 | 21.41 | 5,500 |
04 Apr 2024 | 22.53 | 22.53 | 21.82 | 21.91 | 21.45 | 17,600 |
03 Apr 2024 | 22.33 | 22.48 | 22.33 | 22.40 | 21.92 | 3,400 |
02 Apr 2024 | 22.18 | 22.26 | 21.88 | 22.26 | 21.78 | 5,100 |
01 Apr 2024 | 22.15 | 22.83 | 22.15 | 22.50 | 22.02 | 4,900 |
28 Mar 2024 | 22.58 | 22.71 | 22.50 | 22.50 | 22.02 | 4,900 |
27 Mar 2024 | 22.55 | 22.75 | 22.50 | 22.72 | 22.23 | 1,700 |
26 Mar 2024 | 22.56 | 22.62 | 22.50 | 22.60 | 22.12 | 4,600 |
26 Mar 2024 | 0.485 Dividend | |||||
25 Mar 2024 | 22.89 | 23.01 | 22.88 | 22.88 | 21.92 | 2,900 |
22 Mar 2024 | 22.85 | 22.95 | 22.84 | 22.88 | 21.91 | 3,400 |
21 Mar 2024 | 23.11 | 23.11 | 22.83 | 22.93 | 21.97 | 4,100 |
20 Mar 2024 | 22.73 | 23.04 | 22.73 | 22.99 | 22.03 | 8,500 |
19 Mar 2024 | 22.46 | 22.69 | 22.46 | 22.68 | 21.73 | 3,800 |
18 Mar 2024 | 22.32 | 22.35 | 22.31 | 22.31 | 21.37 | 1,400 |
15 Mar 2024 | 22.09 | 22.13 | 21.72 | 22.06 | 21.14 | 4,300 |
14 Mar 2024 | 22.73 | 22.74 | 21.98 | 22.22 | 21.29 | 5,900 |
13 Mar 2024 | 22.66 | 22.78 | 22.58 | 22.65 | 21.70 | 1,400 |
12 Mar 2024 | 22.50 | 22.74 | 22.50 | 22.67 | 21.72 | 2,100 |
11 Mar 2024 | 22.19 | 22.49 | 22.03 | 22.39 | 21.45 | 14,800 |
08 Mar 2024 | 22.66 | 22.66 | 21.90 | 22.34 | 21.40 | 17,600 |
07 Mar 2024 | 22.79 | 22.79 | 22.53 | 22.63 | 21.68 | 3,100 |
06 Mar 2024 | 22.71 | 22.74 | 22.66 | 22.66 | 21.71 | 3,500 |
05 Mar 2024 | 22.98 | 22.98 | 22.42 | 22.69 | 21.74 | 14,400 |
04 Mar 2024 | 23.27 | 23.27 | 23.09 | 23.09 | 22.12 | 2,300 |
01 Mar 2024 | 23.45 | 23.45 | 23.26 | 23.31 | 22.33 | 1,200 |
29 Feb 2024 | 23.38 | 23.38 | 23.36 | 23.36 | 22.38 | 200 |
28 Feb 2024 | 23.32 | 23.42 | 23.17 | 23.17 | 22.19 | 4,800 |
27 Feb 2024 | 23.43 | 23.55 | 23.35 | 23.45 | 22.46 | 18,500 |
26 Feb 2024 | 23.13 | 23.36 | 23.13 | 23.27 | 22.30 | 9,300 |
26 Feb 2024 | 0.485 Dividend | |||||
23 Feb 2024 | 23.36 | 23.50 | 23.36 | 23.48 | 22.03 | 4,600 |
22 Feb 2024 | 23.68 | 23.68 | 23.29 | 23.30 | 21.86 | 10,100 |
21 Feb 2024 | 22.90 | 23.18 | 22.83 | 23.18 | 21.74 | 2,800 |
20 Feb 2024 | 23.04 | 23.04 | 22.57 | 22.86 | 21.45 | 9,500 |
16 Feb 2024 | 22.97 | 23.23 | 22.97 | 23.09 | 21.66 | 1,100 |
15 Feb 2024 | 23.16 | 23.16 | 22.96 | 23.01 | 21.59 | 1,600 |
14 Feb 2024 | 23.00 | 23.19 | 22.92 | 22.92 | 21.51 | 4,200 |
13 Feb 2024 | 22.85 | 22.85 | 21.92 | 22.65 | 21.25 | 5,800 |
12 Feb 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 21.77 | 2,700 |
09 Feb 2024 | 23.94 | 23.96 | 23.61 | 23.62 | 22.16 | 9,500 |
08 Feb 2024 | 23.79 | 23.81 | 23.56 | 23.81 | 22.34 | 2,400 |
07 Feb 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 22.26 | 100 |
06 Feb 2024 | 23.62 | 23.77 | 23.59 | 23.74 | 22.27 | 4,600 |
05 Feb 2024 | 22.92 | 23.59 | 22.92 | 23.52 | 22.07 | 6,100 |
02 Feb 2024 | 23.34 | 23.39 | 23.20 | 23.20 | 21.76 | 1,100 |
01 Feb 2024 | 23.25 | 23.36 | 23.13 | 23.20 | 21.77 | 1,600 |
31 Jan 2024 | 23.34 | 23.49 | 23.00 | 23.03 | 21.61 | 3,900 |
30 Jan 2024 | 23.75 | 23.88 | 23.70 | 23.70 | 22.24 | 2,600 |
29 Jan 2024 | 23.70 | 23.73 | 23.60 | 23.73 | 22.26 | 1,900 |
26 Jan 2024 | 23.56 | 23.81 | 23.54 | 23.71 | 22.25 | 5,900 |
26 Jan 2024 | 0.485 Dividend | |||||
25 Jan 2024 | 24.39 | 24.39 | 24.09 | 24.09 | 22.15 | 2,000 |
24 Jan 2024 | 24.60 | 24.60 | 24.23 | 24.23 | 22.28 | 4,600 |
23 Jan 2024 | 24.36 | 24.54 | 24.36 | 24.54 | 22.56 | 5,300 |
22 Jan 2024 | 23.88 | 24.15 | 23.82 | 24.15 | 22.20 | 2,800 |
19 Jan 2024 | 23.61 | 23.82 | 23.60 | 23.71 | 21.80 | 14,000 |
18 Jan 2024 | 23.20 | 23.32 | 23.11 | 23.32 | 21.44 | 10,900 |
17 Jan 2024 | 22.63 | 22.91 | 22.50 | 22.91 | 21.06 | 2,300 |
16 Jan 2024 | 23.17 | 23.40 | 22.97 | 23.10 | 21.24 | 10,800 |
12 Jan 2024 | 23.79 | 23.87 | 23.79 | 23.79 | 21.87 | 2,700 |
11 Jan 2024 | 24.00 | 24.00 | 23.67 | 23.88 | 21.95 | 7,600 |
10 Jan 2024 | 23.83 | 23.92 | 23.83 | 23.92 | 21.99 | 800 |
09 Jan 2024 | 23.36 | 23.77 | 23.36 | 23.77 | 21.85 | 3,500 |
08 Jan 2024 | 23.07 | 23.48 | 23.07 | 23.45 | 21.56 | 1,700 |
05 Jan 2024 | 22.90 | 23.11 | 22.83 | 23.11 | 21.25 | 16,100 |
04 Jan 2024 | 22.56 | 22.64 | 22.56 | 22.58 | 20.76 | 800 |
03 Jan 2024 | 22.59 | 22.73 | 22.24 | 22.47 | 20.66 | 9,600 |
02 Jan 2024 | 22.60 | 22.74 | 22.58 | 22.74 | 20.91 | 2,500 |
29 Dec 2023 | 22.78 | 22.78 | 22.59 | 22.59 | 20.77 | 1,200 |
28 Dec 2023 | 22.81 | 22.81 | 22.63 | 22.70 | 20.87 | 5,000 |
27 Dec 2023 | 22.53 | 22.68 | 22.51 | 22.68 | 20.85 | 3,700 |
26 Dec 2023 | 22.44 | 22.44 | 21.57 | 22.07 | 20.29 | 10,200 |
26 Dec 2023 | 0.123 Dividend | |||||
22 Dec 2023 | 21.74 | 22.07 | 21.70 | 22.07 | 20.18 | 1,000 |
21 Dec 2023 | 21.92 | 21.96 | 21.90 | 21.96 | 20.07 | 900 |
20 Dec 2023 | 22.33 | 22.33 | 21.69 | 21.72 | 19.86 | 6,100 |
19 Dec 2023 | 22.91 | 22.91 | 22.39 | 22.50 | 20.57 | 12,900 |
18 Dec 2023 | 23.26 | 23.26 | 22.97 | 23.03 | 21.05 | 5,900 |
15 Dec 2023 | 23.66 | 23.66 | 23.28 | 23.32 | 21.32 | 3,900 |
14 Dec 2023 | 23.44 | 23.64 | 23.34 | 23.64 | 21.61 | 5,600 |
13 Dec 2023 | 23.45 | 23.53 | 23.45 | 23.53 | 21.51 | 900 |
12 Dec 2023 | 23.16 | 23.39 | 23.16 | 23.27 | 21.28 | 12,900 |
11 Dec 2023 | 22.53 | 22.95 | 22.53 | 22.91 | 20.94 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |