Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 23.12 | 23.20 | 22.87 | 22.98 | 22.98 | 136,874 |
16 Apr 2024 | 23.18 | 23.31 | 23.10 | 23.28 | 23.28 | 78,000 |
15 Apr 2024 | 23.59 | 23.59 | 23.25 | 23.25 | 23.25 | 25,200 |
12 Apr 2024 | 23.52 | 23.52 | 23.31 | 23.31 | 23.31 | 12,800 |
11 Apr 2024 | 23.55 | 23.76 | 23.44 | 23.74 | 23.74 | 19,900 |
10 Apr 2024 | 23.52 | 23.75 | 23.46 | 23.65 | 23.65 | 21,600 |
09 Apr 2024 | 23.38 | 23.45 | 23.25 | 23.45 | 23.45 | 40,300 |
08 Apr 2024 | 23.32 | 23.51 | 23.24 | 23.41 | 23.41 | 26,000 |
05 Apr 2024 | 23.14 | 23.26 | 23.05 | 23.23 | 23.23 | 17,900 |
04 Apr 2024 | 23.46 | 23.51 | 23.10 | 23.15 | 23.15 | 20,700 |
03 Apr 2024 | 23.19 | 23.38 | 23.19 | 23.32 | 23.32 | 23,100 |
02 Apr 2024 | 23.16 | 23.24 | 23.10 | 23.23 | 23.23 | 25,500 |
01 Apr 2024 | 23.75 | 23.75 | 23.17 | 23.19 | 23.19 | 28,800 |
28 Mar 2024 | 23.10 | 23.32 | 23.07 | 23.29 | 23.29 | 24,100 |
27 Mar 2024 | 23.21 | 23.55 | 23.16 | 23.47 | 23.47 | 24,600 |
26 Mar 2024 | 23.13 | 23.42 | 23.13 | 23.27 | 23.27 | 26,100 |
25 Mar 2024 | 23.04 | 23.42 | 23.04 | 23.35 | 23.35 | 33,600 |
22 Mar 2024 | 23.16 | 23.25 | 23.16 | 23.19 | 23.19 | 17,200 |
21 Mar 2024 | 23.47 | 23.61 | 23.39 | 23.54 | 23.54 | 21,100 |
20 Mar 2024 | 23.37 | 23.76 | 23.32 | 23.70 | 23.70 | 14,800 |
19 Mar 2024 | 23.38 | 23.54 | 23.33 | 23.42 | 23.42 | 24,900 |
18 Mar 2024 | 23.27 | 23.27 | 23.11 | 23.12 | 23.12 | 17,300 |
15 Mar 2024 | 23.30 | 23.39 | 23.27 | 23.31 | 23.31 | 18,800 |
14 Mar 2024 | 23.65 | 23.65 | 23.42 | 23.49 | 23.49 | 42,300 |
13 Mar 2024 | 23.71 | 23.73 | 23.45 | 23.69 | 23.69 | 15,000 |
12 Mar 2024 | 23.30 | 23.73 | 23.25 | 23.73 | 23.73 | 15,800 |
11 Mar 2024 | 22.78 | 23.08 | 22.74 | 23.04 | 23.04 | 15,500 |
08 Mar 2024 | 23.51 | 23.55 | 23.33 | 23.33 | 23.33 | 18,500 |
07 Mar 2024 | 23.50 | 23.70 | 23.50 | 23.63 | 23.63 | 12,900 |
06 Mar 2024 | 23.12 | 23.35 | 23.12 | 23.35 | 23.35 | 17,700 |
05 Mar 2024 | 23.20 | 23.24 | 22.98 | 23.02 | 23.02 | 15,600 |
04 Mar 2024 | 23.46 | 23.58 | 23.41 | 23.53 | 23.53 | 48,900 |
01 Mar 2024 | 23.77 | 23.91 | 23.61 | 23.83 | 23.83 | 33,400 |
01 Mar 2024 | 0.937 Dividend | |||||
29 Feb 2024 | 24.59 | 24.59 | 24.34 | 24.39 | 23.45 | 16,000 |
28 Feb 2024 | 24.84 | 25.11 | 24.84 | 25.11 | 24.15 | 20,200 |
27 Feb 2024 | 25.06 | 25.20 | 25.01 | 25.16 | 24.19 | 43,300 |
26 Feb 2024 | 25.12 | 25.41 | 25.12 | 25.28 | 24.31 | 23,700 |
23 Feb 2024 | 25.24 | 25.41 | 25.12 | 25.23 | 24.26 | 35,400 |
22 Feb 2024 | 25.13 | 25.14 | 24.84 | 25.09 | 24.13 | 12,700 |
21 Feb 2024 | 25.16 | 25.49 | 25.16 | 25.49 | 24.51 | 13,600 |
20 Feb 2024 | 24.72 | 24.84 | 24.72 | 24.80 | 23.85 | 15,000 |
16 Feb 2024 | 25.10 | 25.30 | 25.06 | 25.20 | 24.23 | 42,200 |
15 Feb 2024 | 24.52 | 24.63 | 24.44 | 24.61 | 23.67 | 32,600 |
14 Feb 2024 | 24.29 | 24.45 | 24.24 | 24.43 | 23.49 | 21,600 |
13 Feb 2024 | 24.24 | 24.24 | 23.95 | 24.02 | 23.10 | 11,600 |
12 Feb 2024 | 24.55 | 24.57 | 24.23 | 24.23 | 23.30 | 11,400 |
09 Feb 2024 | 24.98 | 24.98 | 24.85 | 24.98 | 24.02 | 16,400 |
08 Feb 2024 | 25.06 | 25.07 | 24.90 | 24.99 | 24.03 | 21,300 |
07 Feb 2024 | 24.97 | 25.09 | 24.88 | 25.01 | 24.05 | 64,600 |
06 Feb 2024 | 24.47 | 24.84 | 24.47 | 24.84 | 23.89 | 31,700 |
05 Feb 2024 | 24.38 | 24.53 | 24.32 | 24.49 | 23.55 | 27,800 |
02 Feb 2024 | 25.00 | 25.05 | 24.92 | 24.96 | 24.00 | 17,100 |
01 Feb 2024 | 25.11 | 25.31 | 25.04 | 25.31 | 24.34 | 49,600 |
31 Jan 2024 | 24.93 | 25.00 | 24.69 | 24.70 | 23.75 | 11,500 |
30 Jan 2024 | 24.72 | 24.80 | 24.66 | 24.74 | 23.79 | 24,500 |
29 Jan 2024 | 24.98 | 25.31 | 24.95 | 25.28 | 24.31 | 40,400 |
26 Jan 2024 | 24.71 | 25.17 | 24.71 | 25.10 | 24.14 | 18,700 |
25 Jan 2024 | 24.22 | 24.33 | 24.02 | 24.26 | 23.33 | 17,400 |
24 Jan 2024 | 24.16 | 24.35 | 24.10 | 24.10 | 23.17 | 18,800 |
23 Jan 2024 | 23.51 | 23.55 | 23.28 | 23.42 | 22.52 | 21,700 |
22 Jan 2024 | 23.28 | 23.40 | 23.28 | 23.35 | 22.45 | 25,100 |
19 Jan 2024 | 22.96 | 23.23 | 22.96 | 23.18 | 22.29 | 19,000 |
18 Jan 2024 | 23.01 | 23.25 | 22.97 | 23.21 | 22.32 | 34,500 |
17 Jan 2024 | 23.20 | 23.20 | 22.87 | 23.12 | 22.23 | 44,900 |
16 Jan 2024 | 24.44 | 24.56 | 24.36 | 24.50 | 23.56 | 55,500 |
12 Jan 2024 | 24.96 | 24.96 | 24.85 | 24.94 | 23.98 | 46,500 |
11 Jan 2024 | 24.54 | 24.80 | 24.42 | 24.74 | 23.79 | 727,600 |
10 Jan 2024 | 24.82 | 24.98 | 24.80 | 24.86 | 23.90 | 1,050,100 |
09 Jan 2024 | 24.94 | 24.99 | 24.72 | 24.73 | 23.78 | 22,900 |
08 Jan 2024 | 24.97 | 25.15 | 24.93 | 25.14 | 24.17 | 63,700 |
05 Jan 2024 | 24.97 | 25.20 | 24.95 | 24.99 | 24.03 | 22,100 |
04 Jan 2024 | 24.66 | 24.93 | 24.66 | 24.69 | 23.74 | 34,700 |
03 Jan 2024 | 24.56 | 24.84 | 24.56 | 24.72 | 23.77 | 21,400 |
02 Jan 2024 | 24.65 | 24.70 | 24.45 | 24.50 | 23.56 | 44,600 |
29 Dec 2023 | 25.00 | 25.04 | 24.92 | 24.96 | 24.00 | 23,200 |
28 Dec 2023 | 24.68 | 24.76 | 24.57 | 24.62 | 23.67 | 35,900 |
27 Dec 2023 | 24.60 | 24.75 | 24.60 | 24.74 | 23.79 | 33,800 |
26 Dec 2023 | 24.49 | 24.67 | 24.31 | 24.67 | 23.72 | 17,000 |
22 Dec 2023 | 24.43 | 24.51 | 24.37 | 24.42 | 23.48 | 27,900 |
21 Dec 2023 | 23.96 | 24.04 | 23.86 | 24.02 | 23.10 | 52,000 |
20 Dec 2023 | 23.83 | 24.01 | 23.76 | 23.76 | 22.85 | 35,500 |
19 Dec 2023 | 23.49 | 23.59 | 23.42 | 23.56 | 22.65 | 38,300 |
18 Dec 2023 | 22.77 | 22.90 | 22.76 | 22.86 | 21.98 | 29,500 |
15 Dec 2023 | 22.72 | 22.85 | 22.66 | 22.76 | 21.89 | 31,300 |
14 Dec 2023 | 22.40 | 22.81 | 22.40 | 22.77 | 21.90 | 54,700 |
13 Dec 2023 | 21.74 | 22.05 | 21.64 | 22.03 | 21.18 | 29,900 |
12 Dec 2023 | 21.80 | 21.98 | 21.79 | 21.94 | 21.10 | 32,600 |
11 Dec 2023 | 21.59 | 21.74 | 21.55 | 21.73 | 20.90 | 84,000 |
08 Dec 2023 | 21.92 | 22.05 | 21.89 | 21.99 | 21.15 | 122,500 |
07 Dec 2023 | 22.08 | 22.14 | 21.97 | 22.14 | 21.29 | 37,500 |
06 Dec 2023 | 21.85 | 22.16 | 21.80 | 21.87 | 21.03 | 33,700 |
05 Dec 2023 | 21.83 | 21.88 | 21.75 | 21.76 | 20.92 | 41,800 |
04 Dec 2023 | 21.85 | 21.97 | 21.80 | 21.93 | 21.09 | 36,900 |
01 Dec 2023 | 21.93 | 22.34 | 21.93 | 22.30 | 21.44 | 23,800 |
30 Nov 2023 | 22.07 | 22.23 | 22.02 | 22.23 | 21.38 | 67,600 |
29 Nov 2023 | 22.37 | 22.40 | 22.24 | 22.32 | 21.46 | 46,800 |
28 Nov 2023 | 22.66 | 22.73 | 22.57 | 22.64 | 21.77 | 29,200 |
27 Nov 2023 | 22.76 | 22.84 | 22.73 | 22.79 | 21.91 | 70,600 |
24 Nov 2023 | 22.83 | 22.99 | 22.79 | 22.93 | 22.05 | 22,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |