Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.05 | 23.12 | 22.82 | 22.82 | 22.82 | 3,713 |
25 Apr 2024 | 22.82 | 23.04 | 22.80 | 22.80 | 22.80 | 2,809 |
24 Apr 2024 | 23.00 | 23.09 | 22.93 | 22.95 | 22.95 | 698 |
23 Apr 2024 | 23.08 | 23.25 | 23.08 | 23.12 | 23.12 | 1,569 |
22 Apr 2024 | 23.10 | 23.10 | 22.82 | 22.84 | 22.84 | 2,057 |
19 Apr 2024 | 22.98 | 23.17 | 22.79 | 23.14 | 23.14 | 4,250 |
18 Apr 2024 | 23.18 | 23.18 | 23.05 | 23.05 | 23.05 | 1,594 |
17 Apr 2024 | 23.05 | 23.40 | 23.00 | 23.10 | 23.10 | 3,591 |
16 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 141 |
15 Apr 2024 | 23.39 | 23.39 | 22.80 | 22.80 | 22.80 | 2,467 |
12 Apr 2024 | 23.59 | 23.59 | 23.06 | 23.19 | 23.19 | 3,189 |
11 Apr 2024 | 23.51 | 23.51 | 23.35 | 23.35 | 23.35 | 2,430 |
10 Apr 2024 | 23.45 | 23.58 | 23.45 | 23.58 | 23.58 | 969 |
09 Apr 2024 | 23.77 | 23.77 | 23.60 | 23.75 | 23.75 | 8,442 |
08 Apr 2024 | 24.02 | 24.02 | 23.76 | 23.76 | 23.76 | 1,051 |
05 Apr 2024 | 23.69 | 23.99 | 23.69 | 23.74 | 23.74 | 1,790 |
04 Apr 2024 | 23.81 | 24.00 | 23.80 | 23.88 | 23.88 | 6,934 |
03 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 133 |
02 Apr 2024 | 23.56 | 24.20 | 23.56 | 24.15 | 24.15 | 4,950 |
01 Apr 2024 | 23.95 | 23.95 | 23.73 | 23.73 | 23.73 | 1,500 |
28 Mar 2024 | 24.02 | 24.16 | 24.02 | 24.02 | 24.02 | 2,988 |
28 Mar 2024 | 0.359375 Dividend | |||||
27 Mar 2024 | 24.28 | 24.28 | 24.11 | 24.11 | 23.75 | 5,028 |
26 Mar 2024 | 24.64 | 24.81 | 24.53 | 24.58 | 24.21 | 7,351 |
25 Mar 2024 | 24.07 | 24.77 | 24.05 | 24.05 | 23.69 | 23,813 |
22 Mar 2024 | 24.08 | 24.40 | 23.98 | 23.98 | 23.62 | 11,042 |
21 Mar 2024 | 24.15 | 24.15 | 24.09 | 24.09 | 23.74 | 7,325 |
20 Mar 2024 | 24.10 | 24.32 | 24.09 | 24.09 | 23.73 | 2,908 |
19 Mar 2024 | 24.28 | 24.29 | 23.91 | 23.91 | 23.55 | 22,791 |
18 Mar 2024 | 23.88 | 24.15 | 23.88 | 23.93 | 23.57 | 23,726 |
15 Mar 2024 | 23.61 | 23.89 | 23.61 | 23.89 | 23.53 | 1,723 |
14 Mar 2024 | 24.02 | 24.13 | 23.51 | 23.51 | 23.16 | 8,494 |
13 Mar 2024 | 23.99 | 24.15 | 23.98 | 24.02 | 23.66 | 2,163 |
12 Mar 2024 | 24.04 | 24.08 | 24.00 | 24.05 | 23.69 | 2,040 |
11 Mar 2024 | 24.02 | 24.37 | 24.02 | 24.03 | 23.67 | 5,265 |
08 Mar 2024 | 24.78 | 24.78 | 24.15 | 24.15 | 23.79 | 6,008 |
07 Mar 2024 | 23.95 | 24.15 | 23.95 | 23.98 | 23.63 | 3,935 |
06 Mar 2024 | 23.90 | 24.22 | 23.90 | 24.04 | 23.68 | 4,884 |
05 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.64 | - |
04 Mar 2024 | 23.97 | 24.00 | 23.96 | 24.00 | 23.64 | 2,212 |
01 Mar 2024 | 24.15 | 24.27 | 24.15 | 24.15 | 23.79 | 9,618 |
29 Feb 2024 | 23.80 | 24.20 | 23.80 | 24.15 | 23.79 | 14,635 |
28 Feb 2024 | 23.96 | 23.96 | 23.81 | 23.81 | 23.46 | 444 |
27 Feb 2024 | 24.09 | 24.13 | 23.80 | 24.03 | 23.67 | 4,016 |
26 Feb 2024 | 24.00 | 24.12 | 23.95 | 24.10 | 23.74 | 1,860 |
23 Feb 2024 | 24.02 | 24.07 | 23.84 | 23.94 | 23.58 | 2,149 |
22 Feb 2024 | 23.74 | 24.13 | 23.74 | 23.77 | 23.42 | 2,925 |
21 Feb 2024 | 23.81 | 23.98 | 23.76 | 23.98 | 23.62 | 2,630 |
20 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.42 | - |
16 Feb 2024 | 23.95 | 23.95 | 23.74 | 23.77 | 23.42 | 2,003 |
15 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.73 | 253 |
14 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.76 | 500 |
13 Feb 2024 | 23.85 | 23.97 | 23.85 | 23.85 | 23.49 | 981 |
12 Feb 2024 | 23.80 | 24.84 | 23.80 | 24.10 | 23.74 | 2,966 |
09 Feb 2024 | 23.82 | 24.15 | 23.82 | 24.10 | 23.74 | 991 |
08 Feb 2024 | 23.76 | 24.00 | 23.76 | 24.00 | 23.64 | 1,750 |
07 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.69 | 130 |
06 Feb 2024 | 24.50 | 24.50 | 24.10 | 24.10 | 23.74 | 1,231 |
05 Feb 2024 | 23.94 | 23.94 | 23.77 | 23.90 | 23.54 | 1,376 |
02 Feb 2024 | 24.93 | 24.93 | 23.80 | 23.94 | 23.58 | 4,548 |
01 Feb 2024 | 24.51 | 24.51 | 24.08 | 24.15 | 23.79 | 2,462 |
31 Jan 2024 | 24.08 | 24.15 | 24.08 | 24.08 | 23.72 | 15,493 |
30 Jan 2024 | 24.10 | 24.10 | 24.06 | 24.08 | 23.72 | 2,105 |
29 Jan 2024 | 24.05 | 24.12 | 23.67 | 24.10 | 23.74 | 4,399 |
26 Jan 2024 | 23.90 | 24.05 | 23.90 | 24.03 | 23.67 | 2,843 |
25 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.39 | 100 |
24 Jan 2024 | 23.78 | 23.83 | 23.65 | 23.65 | 23.30 | 1,897 |
23 Jan 2024 | 23.65 | 23.84 | 23.65 | 23.84 | 23.48 | 1,323 |
22 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.35 | 817 |
19 Jan 2024 | 23.50 | 23.94 | 23.41 | 23.69 | 23.34 | 4,163 |
18 Jan 2024 | 23.74 | 23.74 | 23.70 | 23.70 | 23.35 | 517 |
17 Jan 2024 | 23.55 | 23.99 | 23.55 | 23.86 | 23.51 | 2,435 |
16 Jan 2024 | 23.70 | 24.07 | 23.40 | 23.87 | 23.51 | 2,117 |
12 Jan 2024 | 23.83 | 24.13 | 23.37 | 23.37 | 23.02 | 12,022 |
11 Jan 2024 | 23.75 | 23.75 | 23.70 | 23.75 | 23.40 | 4,135 |
10 Jan 2024 | 24.06 | 24.11 | 23.75 | 23.95 | 23.59 | 9,228 |
09 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.80 | 926 |
08 Jan 2024 | 24.18 | 24.18 | 23.52 | 23.78 | 23.43 | 3,475 |
05 Jan 2024 | 23.72 | 24.14 | 23.72 | 24.14 | 23.78 | 1,134 |
04 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.54 | 458 |
03 Jan 2024 | 23.50 | 24.20 | 23.10 | 23.90 | 23.54 | 10,269 |
02 Jan 2024 | 23.30 | 23.99 | 23.30 | 23.99 | 23.63 | 6,476 |
29 Dec 2023 | 23.09 | 23.26 | 23.09 | 23.09 | 22.75 | 1,149 |
29 Dec 2023 | 0.359375 Dividend | |||||
28 Dec 2023 | 23.17 | 23.32 | 22.89 | 23.25 | 22.55 | 6,120 |
27 Dec 2023 | 23.00 | 23.19 | 22.93 | 23.00 | 22.31 | 3,899 |
26 Dec 2023 | 22.78 | 23.40 | 22.78 | 23.22 | 22.52 | 21,718 |
22 Dec 2023 | 23.13 | 23.13 | 22.95 | 22.95 | 22.26 | 3,441 |
21 Dec 2023 | 23.03 | 23.10 | 23.03 | 23.10 | 22.40 | 1,640 |
20 Dec 2023 | 23.11 | 23.11 | 22.90 | 22.90 | 22.21 | 2,019 |
19 Dec 2023 | 23.04 | 23.04 | 22.90 | 22.90 | 22.21 | 429 |
18 Dec 2023 | 22.51 | 23.11 | 22.50 | 22.70 | 22.02 | 6,162 |
15 Dec 2023 | 23.04 | 23.37 | 22.77 | 22.81 | 22.12 | 7,966 |
14 Dec 2023 | 22.51 | 22.74 | 22.51 | 22.59 | 21.91 | 8,689 |
13 Dec 2023 | 22.15 | 22.47 | 21.95 | 22.40 | 21.73 | 15,663 |
12 Dec 2023 | 22.50 | 22.50 | 22.09 | 22.09 | 21.42 | 1,816 |
11 Dec 2023 | 22.61 | 22.85 | 22.61 | 22.83 | 22.14 | 2,212 |
08 Dec 2023 | 23.00 | 23.24 | 22.60 | 22.61 | 21.93 | 6,060 |
07 Dec 2023 | 23.00 | 23.00 | 22.35 | 22.35 | 21.68 | 1,510 |
06 Dec 2023 | 22.67 | 23.45 | 22.67 | 23.00 | 22.31 | 4,526 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |