Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 23.53 | 23.53 | 23.48 | 23.50 | 23.50 | 105,400 |
17 Apr 2024 | 23.50 | 23.54 | 23.50 | 23.53 | 23.53 | 354,100 |
16 Apr 2024 | 23.52 | 23.53 | 23.49 | 23.49 | 23.49 | 180,800 |
15 Apr 2024 | 23.49 | 23.54 | 23.48 | 23.53 | 23.53 | 189,100 |
12 Apr 2024 | 23.55 | 23.58 | 23.55 | 23.56 | 23.56 | 115,400 |
11 Apr 2024 | 23.51 | 23.53 | 23.47 | 23.50 | 23.50 | 331,800 |
10 Apr 2024 | 23.54 | 23.55 | 23.48 | 23.49 | 23.49 | 136,800 |
09 Apr 2024 | 23.61 | 23.64 | 23.61 | 23.62 | 23.62 | 97,100 |
08 Apr 2024 | 23.59 | 23.60 | 23.58 | 23.59 | 23.59 | 122,000 |
05 Apr 2024 | 23.62 | 23.64 | 23.61 | 23.61 | 23.61 | 151,700 |
04 Apr 2024 | 23.61 | 23.65 | 23.59 | 23.65 | 23.65 | 157,100 |
03 Apr 2024 | 23.56 | 23.60 | 23.56 | 23.60 | 23.60 | 143,800 |
02 Apr 2024 | 23.55 | 23.59 | 23.54 | 23.58 | 23.58 | 248,400 |
01 Apr 2024 | 22.92 | 23.62 | 22.92 | 23.56 | 23.56 | 338,200 |
01 Apr 2024 | 0.123 Dividend | |||||
28 Mar 2024 | 23.74 | 23.78 | 23.74 | 23.75 | 23.63 | 182,200 |
27 Mar 2024 | 23.75 | 23.77 | 23.75 | 23.76 | 23.64 | 165,000 |
26 Mar 2024 | 23.74 | 23.74 | 23.72 | 23.72 | 23.60 | 160,900 |
25 Mar 2024 | 23.76 | 23.77 | 23.73 | 23.74 | 23.62 | 199,300 |
22 Mar 2024 | 23.77 | 23.78 | 23.76 | 23.77 | 23.65 | 119,800 |
21 Mar 2024 | 23.74 | 23.76 | 23.71 | 23.72 | 23.60 | 171,900 |
20 Mar 2024 | 23.87 | 23.87 | 23.63 | 23.71 | 23.59 | 736,300 |
19 Mar 2024 | 23.62 | 23.65 | 23.62 | 23.64 | 23.52 | 202,900 |
18 Mar 2024 | 23.62 | 23.62 | 23.59 | 23.60 | 23.48 | 310,800 |
15 Mar 2024 | 23.62 | 23.63 | 23.60 | 23.61 | 23.49 | 332,200 |
14 Mar 2024 | 23.66 | 23.66 | 23.62 | 23.63 | 23.51 | 423,200 |
13 Mar 2024 | 23.69 | 23.71 | 23.67 | 23.68 | 23.56 | 89,900 |
12 Mar 2024 | 23.72 | 23.72 | 23.69 | 23.69 | 23.57 | 206,100 |
11 Mar 2024 | 23.74 | 23.74 | 23.71 | 23.71 | 23.59 | 118,000 |
08 Mar 2024 | 23.77 | 23.78 | 23.74 | 23.75 | 23.63 | 163,600 |
07 Mar 2024 | 23.73 | 23.74 | 23.71 | 23.73 | 23.61 | 201,800 |
06 Mar 2024 | 23.72 | 23.76 | 23.70 | 23.70 | 23.58 | 121,400 |
05 Mar 2024 | 23.69 | 23.72 | 23.68 | 23.70 | 23.58 | 158,200 |
04 Mar 2024 | 23.66 | 23.68 | 23.65 | 23.67 | 23.55 | 137,200 |
01 Mar 2024 | 23.62 | 23.69 | 23.60 | 23.67 | 23.55 | 118,100 |
29 Feb 2024 | 23.58 | 23.62 | 23.58 | 23.61 | 23.49 | 108,700 |
28 Feb 2024 | 23.55 | 23.58 | 23.55 | 23.57 | 23.45 | 227,600 |
27 Feb 2024 | 23.53 | 23.56 | 23.52 | 23.52 | 23.40 | 151,700 |
26 Feb 2024 | 23.54 | 23.54 | 23.51 | 23.53 | 23.41 | 152,400 |
23 Feb 2024 | 23.51 | 23.54 | 23.50 | 23.52 | 23.40 | 151,300 |
22 Feb 2024 | 23.54 | 23.55 | 23.49 | 23.51 | 23.39 | 289,600 |
21 Feb 2024 | 23.59 | 23.59 | 23.54 | 23.54 | 23.42 | 198,400 |
20 Feb 2024 | 23.57 | 23.58 | 23.56 | 23.56 | 23.44 | 185,900 |
16 Feb 2024 | 23.52 | 23.55 | 23.52 | 23.55 | 23.43 | 217,900 |
15 Feb 2024 | 23.58 | 23.60 | 23.57 | 23.57 | 23.45 | 141,400 |
14 Feb 2024 | 23.58 | 23.58 | 23.53 | 23.53 | 23.41 | 565,400 |
13 Feb 2024 | 23.51 | 23.53 | 23.48 | 23.48 | 23.36 | 212,300 |
12 Feb 2024 | 23.56 | 23.57 | 23.55 | 23.56 | 23.44 | 197,100 |
09 Feb 2024 | 23.55 | 23.58 | 23.55 | 23.55 | 23.43 | 100,000 |
08 Feb 2024 | 23.57 | 23.59 | 23.57 | 23.57 | 23.45 | 181,200 |
07 Feb 2024 | 23.59 | 23.62 | 23.58 | 23.58 | 23.46 | 127,300 |
06 Feb 2024 | 23.56 | 23.64 | 23.56 | 23.61 | 23.49 | 141,000 |
05 Feb 2024 | 23.56 | 23.57 | 23.52 | 23.55 | 23.43 | 171,300 |
02 Feb 2024 | 23.61 | 23.63 | 23.57 | 23.58 | 23.46 | 179,700 |
01 Feb 2024 | 23.76 | 23.80 | 23.72 | 23.72 | 23.60 | 247,000 |
31 Jan 2024 | 23.72 | 23.74 | 23.69 | 23.73 | 23.61 | 270,100 |
30 Jan 2024 | 23.67 | 23.68 | 23.63 | 23.64 | 23.52 | 274,000 |
29 Jan 2024 | 23.65 | 23.68 | 23.64 | 23.68 | 23.56 | 416,400 |
26 Jan 2024 | 23.63 | 23.63 | 23.61 | 23.61 | 23.49 | 413,800 |
25 Jan 2024 | 23.61 | 23.63 | 23.60 | 23.61 | 23.49 | 119,700 |
24 Jan 2024 | 23.62 | 23.63 | 23.56 | 23.56 | 23.44 | 427,200 |
23 Jan 2024 | 23.57 | 23.60 | 23.57 | 23.59 | 23.47 | 166,400 |
22 Jan 2024 | 23.62 | 23.64 | 23.62 | 23.63 | 23.51 | 325,300 |
19 Jan 2024 | 23.60 | 23.62 | 23.58 | 23.62 | 23.50 | 193,900 |
18 Jan 2024 | 23.60 | 23.64 | 23.60 | 23.62 | 23.50 | 220,200 |
17 Jan 2024 | 23.60 | 23.61 | 23.58 | 23.60 | 23.48 | 283,400 |
16 Jan 2024 | 23.68 | 23.72 | 23.65 | 23.66 | 23.54 | 176,900 |
12 Jan 2024 | 23.68 | 23.74 | 23.68 | 23.74 | 23.62 | 388,800 |
11 Jan 2024 | 23.61 | 23.66 | 23.60 | 23.65 | 23.53 | 361,200 |
10 Jan 2024 | 23.58 | 23.59 | 23.55 | 23.56 | 23.44 | 133,900 |
09 Jan 2024 | 23.57 | 23.59 | 23.56 | 23.57 | 23.45 | 148,300 |
08 Jan 2024 | 23.54 | 23.61 | 23.54 | 23.58 | 23.46 | 287,700 |
05 Jan 2024 | 23.54 | 23.61 | 23.54 | 23.54 | 23.42 | 220,900 |
04 Jan 2024 | 23.57 | 23.59 | 23.56 | 23.58 | 23.46 | 311,800 |
03 Jan 2024 | 23.55 | 23.63 | 23.52 | 23.62 | 23.50 | 247,900 |
02 Jan 2024 | 23.58 | 23.62 | 23.58 | 23.61 | 23.49 | 252,800 |
29 Dec 2023 | 23.59 | 23.65 | 23.59 | 23.62 | 23.50 | 305,100 |
28 Dec 2023 | 23.65 | 23.67 | 23.62 | 23.63 | 23.51 | 713,100 |
27 Dec 2023 | 23.65 | 23.68 | 23.63 | 23.66 | 23.54 | 839,100 |
26 Dec 2023 | 23.61 | 23.64 | 23.60 | 23.63 | 23.51 | 555,100 |
22 Dec 2023 | 23.65 | 23.65 | 23.60 | 23.62 | 23.50 | 574,200 |
21 Dec 2023 | 23.65 | 23.67 | 23.62 | 23.63 | 23.51 | 479,300 |
20 Dec 2023 | 23.62 | 23.64 | 23.59 | 23.63 | 23.51 | 686,700 |
19 Dec 2023 | 23.59 | 23.62 | 23.57 | 23.58 | 23.46 | 576,400 |
18 Dec 2023 | 23.60 | 23.61 | 23.58 | 23.58 | 23.46 | 506,000 |
15 Dec 2023 | 23.58 | 23.61 | 23.58 | 23.61 | 23.49 | 522,200 |
15 Dec 2023 | 0.01 Dividend | |||||
14 Dec 2023 | 23.61 | 23.68 | 23.61 | 23.65 | 23.52 | 457,800 |
13 Dec 2023 | 23.30 | 23.52 | 23.30 | 23.51 | 23.38 | 1,120,100 |
12 Dec 2023 | 23.29 | 23.31 | 23.28 | 23.28 | 23.15 | 648,600 |
11 Dec 2023 | 23.28 | 23.31 | 23.27 | 23.29 | 23.16 | 625,300 |
08 Dec 2023 | 23.30 | 23.32 | 23.28 | 23.31 | 23.18 | 315,100 |
07 Dec 2023 | 23.35 | 23.38 | 23.35 | 23.35 | 23.22 | 557,800 |
06 Dec 2023 | 23.35 | 23.36 | 23.33 | 23.34 | 23.21 | 463,700 |
05 Dec 2023 | 23.35 | 23.40 | 23.35 | 23.36 | 23.23 | 1,223,200 |
04 Dec 2023 | 23.34 | 23.36 | 23.32 | 23.35 | 23.22 | 677,400 |
01 Dec 2023 | 23.29 | 23.41 | 23.29 | 23.40 | 23.27 | 389,500 |
01 Dec 2023 | 0.08 Dividend | |||||
30 Nov 2023 | 23.40 | 23.42 | 23.37 | 23.39 | 23.18 | 408,000 |
29 Nov 2023 | 23.40 | 23.44 | 23.39 | 23.41 | 23.20 | 310,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |