Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 618 |
09 May 2024 | 22.99 | 23.03 | 22.96 | 23.02 | 23.02 | 23,700 |
08 May 2024 | 23.00 | 23.08 | 22.97 | 23.02 | 23.02 | 71,800 |
07 May 2024 | 23.04 | 23.06 | 23.01 | 23.04 | 23.04 | 1,500 |
06 May 2024 | 23.04 | 23.08 | 23.04 | 23.05 | 23.05 | 4,400 |
03 May 2024 | 23.05 | 23.06 | 23.00 | 23.02 | 23.02 | 1,500 |
02 May 2024 | 22.92 | 22.92 | 22.91 | 22.91 | 22.91 | 1,100 |
01 May 2024 | 22.86 | 22.86 | 22.80 | 22.80 | 22.80 | 1,500 |
01 May 2024 | 0.106 Dividend | |||||
30 Apr 2024 | 22.89 | 22.89 | 22.83 | 22.83 | 22.72 | 15,700 |
29 Apr 2024 | 22.92 | 22.94 | 22.90 | 22.94 | 22.83 | 7,100 |
26 Apr 2024 | 22.86 | 22.92 | 22.86 | 22.89 | 22.79 | 6,200 |
25 Apr 2024 | 22.77 | 22.80 | 22.77 | 22.80 | 22.69 | 17,200 |
24 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.75 | 100 |
23 Apr 2024 | 22.87 | 22.90 | 22.85 | 22.87 | 22.77 | 7,600 |
22 Apr 2024 | 22.84 | 22.84 | 22.82 | 22.82 | 22.71 | 1,200 |
19 Apr 2024 | 22.69 | 22.72 | 22.69 | 22.71 | 22.60 | 5,700 |
18 Apr 2024 | 22.63 | 22.68 | 22.63 | 22.68 | 22.58 | 4,500 |
17 Apr 2024 | 22.64 | 22.69 | 22.64 | 22.65 | 22.55 | 2,000 |
16 Apr 2024 | 22.64 | 22.68 | 22.61 | 22.64 | 22.53 | 6,000 |
15 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.60 | 1,300 |
12 Apr 2024 | 22.80 | 22.83 | 22.73 | 22.83 | 22.72 | 7,800 |
11 Apr 2024 | 22.76 | 22.87 | 22.76 | 22.85 | 22.74 | 2,000 |
10 Apr 2024 | 22.83 | 22.85 | 22.81 | 22.85 | 22.74 | 500 |
09 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.95 | 900 |
08 Apr 2024 | 23.03 | 23.03 | 22.95 | 23.00 | 22.89 | 8,200 |
05 Apr 2024 | 22.97 | 22.97 | 22.95 | 22.95 | 22.84 | 700 |
04 Apr 2024 | 23.00 | 23.00 | 22.97 | 22.97 | 22.86 | 500 |
03 Apr 2024 | 23.01 | 23.01 | 22.98 | 22.98 | 22.87 | 500 |
02 Apr 2024 | 22.94 | 23.00 | 22.93 | 23.00 | 22.89 | 5,700 |
01 Apr 2024 | 23.02 | 23.03 | 23.02 | 23.02 | 22.91 | 600 |
01 Apr 2024 | 0.122 Dividend | |||||
28 Mar 2024 | 23.24 | 23.24 | 23.23 | 23.23 | 23.00 | 200 |
27 Mar 2024 | 23.19 | 23.25 | 23.19 | 23.25 | 23.02 | 400 |
26 Mar 2024 | 23.17 | 23.17 | 23.15 | 23.15 | 22.92 | 300 |
25 Mar 2024 | 23.16 | 23.17 | 23.16 | 23.17 | 22.94 | 1,100 |
22 Mar 2024 | 23.24 | 23.25 | 23.20 | 23.24 | 23.01 | 3,400 |
21 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.00 | 100 |
20 Mar 2024 | 23.17 | 23.25 | 23.17 | 23.25 | 23.02 | 4,100 |
19 Mar 2024 | 23.07 | 23.17 | 23.07 | 23.17 | 22.94 | 2,300 |
18 Mar 2024 | 23.07 | 23.09 | 23.07 | 23.09 | 22.87 | 1,600 |
15 Mar 2024 | 23.04 | 23.10 | 23.04 | 23.05 | 22.82 | 2,100 |
14 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.84 | 600 |
13 Mar 2024 | 23.22 | 23.23 | 23.19 | 23.19 | 22.97 | 4,100 |
12 Mar 2024 | 23.13 | 23.17 | 23.13 | 23.17 | 22.94 | 6,000 |
11 Mar 2024 | 23.14 | 23.16 | 23.14 | 23.16 | 22.93 | 600 |
08 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 22.93 | 300 |
07 Mar 2024 | 23.13 | 23.16 | 23.13 | 23.16 | 22.93 | 2,800 |
06 Mar 2024 | 23.08 | 23.11 | 23.08 | 23.09 | 22.87 | 2,900 |
05 Mar 2024 | 23.02 | 23.04 | 23.00 | 23.03 | 22.80 | 5,000 |
04 Mar 2024 | 23.05 | 23.07 | 23.03 | 23.04 | 22.81 | 2,500 |
01 Mar 2024 | 23.03 | 23.04 | 22.99 | 23.04 | 22.81 | 4,000 |
01 Mar 2024 | 0.103 Dividend | |||||
29 Feb 2024 | 23.10 | 23.10 | 23.09 | 23.09 | 22.76 | 900 |
28 Feb 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.72 | 100 |
27 Feb 2024 | 23.06 | 23.06 | 23.04 | 23.05 | 22.72 | 400 |
26 Feb 2024 | 23.03 | 23.06 | 23.01 | 23.05 | 22.72 | 1,700 |
23 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.75 | 100 |
22 Feb 2024 | 23.04 | 23.06 | 23.04 | 23.06 | 22.73 | 200 |
21 Feb 2024 | 22.92 | 22.95 | 22.90 | 22.94 | 22.61 | 5,300 |
20 Feb 2024 | 22.95 | 22.99 | 22.95 | 22.99 | 22.66 | 100 |
16 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.61 | - |
15 Feb 2024 | 23.02 | 23.02 | 22.99 | 23.00 | 22.67 | 8,600 |
14 Feb 2024 | 22.97 | 22.98 | 22.93 | 22.93 | 22.61 | 2,600 |
13 Feb 2024 | 22.86 | 22.87 | 22.83 | 22.87 | 22.54 | 2,800 |
12 Feb 2024 | 23.04 | 23.05 | 23.02 | 23.04 | 22.71 | 12,800 |
09 Feb 2024 | 23.06 | 23.11 | 23.06 | 23.11 | 22.78 | 2,900 |
08 Feb 2024 | 23.04 | 23.05 | 23.01 | 23.05 | 22.72 | 2,600 |
07 Feb 2024 | 23.00 | 23.07 | 23.00 | 23.03 | 22.70 | 3,000 |
06 Feb 2024 | 22.98 | 23.01 | 22.98 | 23.01 | 22.68 | 300 |
05 Feb 2024 | 22.94 | 22.94 | 22.90 | 22.92 | 22.60 | 13,600 |
02 Feb 2024 | 23.06 | 23.06 | 23.03 | 23.03 | 22.71 | 700 |
01 Feb 2024 | 23.15 | 23.15 | 23.10 | 23.10 | 22.77 | 3,000 |
01 Feb 2024 | 0.111 Dividend | |||||
31 Jan 2024 | 23.11 | 23.12 | 23.11 | 23.12 | 22.68 | 200 |
30 Jan 2024 | 23.15 | 23.16 | 23.13 | 23.16 | 22.72 | 6,100 |
29 Jan 2024 | 23.20 | 23.22 | 23.18 | 23.20 | 22.76 | 3,200 |
26 Jan 2024 | 23.14 | 23.17 | 23.13 | 23.17 | 22.73 | 1,600 |
25 Jan 2024 | 23.15 | 23.19 | 23.15 | 23.16 | 22.72 | 2,200 |
24 Jan 2024 | 23.12 | 23.12 | 23.04 | 23.04 | 22.60 | 400 |
23 Jan 2024 | 23.03 | 23.04 | 23.00 | 23.02 | 22.58 | 2,600 |
22 Jan 2024 | 23.03 | 23.05 | 22.98 | 22.98 | 22.54 | 2,300 |
19 Jan 2024 | 22.99 | 23.01 | 22.99 | 23.01 | 22.57 | 2,000 |
18 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.55 | 900 |
17 Jan 2024 | 22.93 | 22.96 | 22.92 | 22.96 | 22.52 | 7,200 |
16 Jan 2024 | 23.09 | 23.09 | 23.03 | 23.04 | 22.60 | 14,800 |
12 Jan 2024 | 23.16 | 23.22 | 23.16 | 23.18 | 22.74 | 6,800 |
11 Jan 2024 | 23.18 | 23.18 | 23.14 | 23.16 | 22.72 | 3,400 |
10 Jan 2024 | 23.10 | 23.12 | 23.10 | 23.11 | 22.67 | 800 |
09 Jan 2024 | 23.04 | 23.08 | 23.04 | 23.07 | 22.63 | 3,500 |
08 Jan 2024 | 23.01 | 23.03 | 23.00 | 23.03 | 22.59 | 8,400 |
05 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.47 | 1,000 |
04 Jan 2024 | 22.89 | 22.89 | 22.87 | 22.88 | 22.44 | 17,500 |
03 Jan 2024 | 23.02 | 23.02 | 22.89 | 22.93 | 22.50 | 13,300 |
02 Jan 2024 | 23.06 | 23.07 | 23.03 | 23.03 | 22.59 | 1,000 |
29 Dec 2023 | 23.21 | 23.21 | 23.13 | 23.13 | 22.69 | 800 |
28 Dec 2023 | 23.17 | 23.18 | 23.17 | 23.18 | 22.74 | 200 |
27 Dec 2023 | 23.24 | 23.29 | 23.24 | 23.25 | 22.81 | 4,400 |
26 Dec 2023 | 23.17 | 23.17 | 23.16 | 23.16 | 22.72 | 1,600 |
22 Dec 2023 | 23.10 | 23.12 | 23.10 | 23.12 | 22.68 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |