Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | 3,032 |
02 May 2024 | 21.60 | 21.70 | 21.40 | 21.60 | 21.60 | 3,976 |
30 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 10,690 |
30 Apr 2024 | 1.1 Dividend | |||||
29 Apr 2024 | 22.30 | 22.40 | 22.10 | 22.40 | 21.30 | 11,219 |
26 Apr 2024 | 22.30 | 22.30 | 22.10 | 22.30 | 21.20 | 8,246 |
25 Apr 2024 | 22.40 | 22.40 | 22.20 | 22.30 | 21.20 | 5,853 |
24 Apr 2024 | 22.30 | 22.40 | 22.30 | 22.40 | 21.30 | 7,312 |
23 Apr 2024 | 22.20 | 22.40 | 22.10 | 22.20 | 21.11 | 9,641 |
22 Apr 2024 | 22.70 | 22.70 | 22.10 | 22.20 | 21.11 | 8,556 |
19 Apr 2024 | 22.40 | 22.50 | 22.00 | 22.50 | 21.40 | 49,087 |
18 Apr 2024 | 22.50 | 22.50 | 22.40 | 22.50 | 21.40 | 4,077 |
17 Apr 2024 | 22.50 | 22.50 | 22.40 | 22.50 | 21.40 | 6,407 |
16 Apr 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 21.30 | 4,573 |
15 Apr 2024 | 22.50 | 22.60 | 22.40 | 22.60 | 21.49 | 2,615 |
12 Apr 2024 | 22.50 | 22.60 | 22.40 | 22.50 | 21.40 | 2,199 |
11 Apr 2024 | 22.50 | 22.70 | 22.40 | 22.50 | 21.40 | 6,286 |
10 Apr 2024 | 22.60 | 22.80 | 22.40 | 22.40 | 21.30 | 6,348 |
09 Apr 2024 | 22.60 | 22.60 | 22.40 | 22.60 | 21.49 | 5,234 |
08 Apr 2024 | 22.80 | 22.90 | 22.40 | 22.40 | 21.30 | 16,356 |
05 Apr 2024 | 22.50 | 22.80 | 22.50 | 22.80 | 21.68 | 10,885 |
04 Apr 2024 | 22.60 | 22.70 | 22.50 | 22.50 | 21.40 | 1,331 |
03 Apr 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 21.49 | 7,666 |
02 Apr 2024 | 22.70 | 22.70 | 22.60 | 22.70 | 21.59 | 1,565 |
28 Mar 2024 | 22.70 | 22.70 | 22.60 | 22.70 | 21.59 | 1,571 |
27 Mar 2024 | 22.70 | 22.70 | 22.60 | 22.70 | 21.59 | 3,428 |
26 Mar 2024 | 22.70 | 22.70 | 22.50 | 22.70 | 21.59 | 5,590 |
25 Mar 2024 | 22.70 | 22.80 | 22.60 | 22.70 | 21.59 | 16,417 |
22 Mar 2024 | 22.50 | 22.60 | 22.40 | 22.50 | 21.40 | 4,442 |
21 Mar 2024 | 22.50 | 22.50 | 22.10 | 22.50 | 21.40 | 8,874 |
20 Mar 2024 | 22.40 | 22.50 | 22.30 | 22.30 | 21.20 | 2,305 |
19 Mar 2024 | 22.50 | 22.50 | 22.40 | 22.50 | 21.40 | 1,040 |
18 Mar 2024 | 22.50 | 22.50 | 22.40 | 22.50 | 21.40 | 5,258 |
15 Mar 2024 | 22.50 | 22.50 | 22.30 | 22.50 | 21.40 | 7,359 |
14 Mar 2024 | 22.50 | 22.50 | 22.30 | 22.40 | 21.30 | 5,424 |
13 Mar 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 21.30 | 4,756 |
12 Mar 2024 | 22.50 | 22.50 | 22.40 | 22.50 | 21.40 | 4,789 |
11 Mar 2024 | 22.60 | 22.60 | 22.30 | 22.50 | 21.40 | 14,606 |
08 Mar 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 21.30 | 4,984 |
07 Mar 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 21.40 | 2,483 |
06 Mar 2024 | 22.50 | 22.60 | 22.40 | 22.60 | 21.49 | 4,171 |
05 Mar 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 21.40 | 786 |
04 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.49 | 4,168 |
01 Mar 2024 | 22.50 | 22.60 | 22.50 | 22.60 | 21.49 | 4,390 |
29 Feb 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 21.30 | 1,514 |
28 Feb 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 21.40 | 5,723 |
27 Feb 2024 | 22.50 | 22.60 | 22.40 | 22.60 | 21.49 | 5,016 |
26 Feb 2024 | 22.50 | 22.80 | 22.40 | 22.40 | 21.30 | 3,666 |
23 Feb 2024 | 22.60 | 22.60 | 22.30 | 22.40 | 21.30 | 13,775 |
22 Feb 2024 | 22.60 | 22.60 | 22.50 | 22.60 | 21.49 | 9,213 |
21 Feb 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 21.40 | 2,437 |
20 Feb 2024 | 22.50 | 22.70 | 22.40 | 22.70 | 21.59 | 2,225 |
19 Feb 2024 | 22.60 | 22.70 | 22.30 | 22.40 | 21.30 | 83,192 |
16 Feb 2024 | 22.70 | 22.70 | 22.50 | 22.50 | 21.40 | 4,995 |
15 Feb 2024 | 22.60 | 22.70 | 22.40 | 22.60 | 21.49 | 1,414 |
14 Feb 2024 | 22.50 | 22.90 | 22.40 | 22.70 | 21.59 | 3,195 |
13 Feb 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 21.30 | 4,424 |
12 Feb 2024 | 22.70 | 22.90 | 22.50 | 22.50 | 21.40 | 4,966 |
09 Feb 2024 | 22.70 | 22.80 | 22.50 | 22.80 | 21.68 | 10,446 |
08 Feb 2024 | 22.70 | 22.70 | 22.60 | 22.60 | 21.49 | 4,310 |
07 Feb 2024 | 22.60 | 22.70 | 22.60 | 22.70 | 21.59 | 4,472 |
06 Feb 2024 | 22.60 | 22.70 | 22.50 | 22.50 | 21.40 | 3,602 |
05 Feb 2024 | 22.90 | 22.90 | 22.40 | 22.40 | 21.30 | 12,103 |
02 Feb 2024 | 22.90 | 22.90 | 22.80 | 22.80 | 21.68 | 2,217 |
01 Feb 2024 | 22.90 | 22.90 | 22.70 | 22.90 | 21.78 | 6,035 |
31 Jan 2024 | 22.90 | 22.90 | 22.60 | 22.90 | 21.78 | 3,358 |
30 Jan 2024 | 22.60 | 22.90 | 22.60 | 22.90 | 21.78 | 7,289 |
29 Jan 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 21.68 | 1,968 |
26 Jan 2024 | 22.80 | 23.00 | 22.70 | 22.90 | 21.78 | 3,188 |
25 Jan 2024 | 22.80 | 22.80 | 22.70 | 22.70 | 21.59 | 184 |
24 Jan 2024 | 22.80 | 22.80 | 22.70 | 22.70 | 21.59 | 3,134 |
23 Jan 2024 | 22.70 | 22.80 | 22.60 | 22.70 | 21.59 | 6,183 |
22 Jan 2024 | 22.80 | 22.80 | 22.70 | 22.70 | 21.59 | 2,324 |
19 Jan 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 21.49 | 1,605 |
18 Jan 2024 | 22.70 | 22.80 | 22.60 | 22.60 | 21.49 | 573 |
17 Jan 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 21.49 | 2,823 |
16 Jan 2024 | 22.70 | 22.80 | 22.50 | 22.80 | 21.68 | 6,968 |
15 Jan 2024 | 22.70 | 22.80 | 22.70 | 22.80 | 21.68 | 52,321 |
12 Jan 2024 | 22.60 | 22.80 | 22.60 | 22.70 | 21.59 | 3,285 |
11 Jan 2024 | 23.00 | 23.30 | 22.60 | 22.60 | 21.49 | 25,127 |
10 Jan 2024 | 22.90 | 23.00 | 22.60 | 23.00 | 21.87 | 3,810 |
09 Jan 2024 | 22.90 | 23.10 | 22.70 | 23.00 | 21.87 | 7,405 |
08 Jan 2024 | 22.90 | 22.90 | 22.70 | 22.80 | 21.68 | 5,751 |
05 Jan 2024 | 22.70 | 23.00 | 22.60 | 22.70 | 21.59 | 8,879 |
04 Jan 2024 | 23.00 | 23.00 | 22.40 | 22.90 | 21.78 | 12,484 |
03 Jan 2024 | 22.80 | 23.20 | 22.80 | 23.00 | 21.87 | 2,718 |
29 Dec 2023 | 23.20 | 23.20 | 22.80 | 22.90 | 21.78 | 2,845 |
28 Dec 2023 | 22.80 | 23.20 | 22.60 | 23.00 | 21.87 | 8,504 |
27 Dec 2023 | 22.70 | 22.80 | 22.60 | 22.80 | 21.68 | 625 |
22 Dec 2023 | 22.70 | 22.80 | 22.50 | 22.80 | 21.68 | 1,931 |
21 Dec 2023 | 22.70 | 22.70 | 22.40 | 22.50 | 21.40 | 2,539 |
20 Dec 2023 | 22.70 | 22.70 | 22.40 | 22.70 | 21.59 | 4,133 |
19 Dec 2023 | 22.70 | 22.80 | 22.50 | 22.60 | 21.49 | 5,231 |
18 Dec 2023 | 23.00 | 23.00 | 22.50 | 22.50 | 21.40 | 6,752 |
15 Dec 2023 | 22.70 | 23.10 | 22.70 | 23.10 | 21.97 | 13,275 |
14 Dec 2023 | 22.90 | 23.00 | 22.80 | 22.80 | 21.68 | 4,215 |
13 Dec 2023 | 22.80 | 22.90 | 22.70 | 22.90 | 21.78 | 1,616 |
12 Dec 2023 | 22.80 | 23.00 | 22.60 | 22.90 | 21.78 | 6,485 |
11 Dec 2023 | 22.80 | 22.90 | 22.80 | 22.90 | 21.78 | 346 |
08 Dec 2023 | 22.90 | 23.00 | 22.70 | 22.70 | 21.59 | 2,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |