Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 23.65 | 23.69 | 23.63 | 23.69 | 23.69 | 29,828 |
16 May 2024 | 23.69 | 23.69 | 23.63 | 23.66 | 23.66 | 88,600 |
15 May 2024 | 23.62 | 23.71 | 23.62 | 23.71 | 23.71 | 40,200 |
14 May 2024 | 23.56 | 23.63 | 23.54 | 23.57 | 23.57 | 64,200 |
13 May 2024 | 23.56 | 23.58 | 23.50 | 23.51 | 23.51 | 91,100 |
10 May 2024 | 23.56 | 23.56 | 23.51 | 23.55 | 23.55 | 18,300 |
09 May 2024 | 23.55 | 23.59 | 23.54 | 23.59 | 23.59 | 51,900 |
08 May 2024 | 23.56 | 23.58 | 23.55 | 23.58 | 23.58 | 45,400 |
07 May 2024 | 23.62 | 23.62 | 23.57 | 23.60 | 23.60 | 39,500 |
06 May 2024 | 23.54 | 23.61 | 23.54 | 23.57 | 23.57 | 175,400 |
03 May 2024 | 23.54 | 23.58 | 23.49 | 23.54 | 23.54 | 27,200 |
02 May 2024 | 23.38 | 23.47 | 23.33 | 23.44 | 23.44 | 57,300 |
01 May 2024 | 23.24 | 23.42 | 23.24 | 23.36 | 23.36 | 21,900 |
01 May 2024 | 0.139 Dividend | |||||
30 Apr 2024 | 23.43 | 23.45 | 23.37 | 23.37 | 23.23 | 107,400 |
29 Apr 2024 | 23.45 | 23.52 | 23.45 | 23.52 | 23.38 | 28,600 |
26 Apr 2024 | 23.39 | 23.44 | 23.39 | 23.44 | 23.30 | 19,100 |
25 Apr 2024 | 23.33 | 23.40 | 23.25 | 23.36 | 23.22 | 56,000 |
24 Apr 2024 | 23.48 | 23.48 | 23.38 | 23.42 | 23.28 | 27,000 |
23 Apr 2024 | 23.39 | 23.49 | 23.39 | 23.48 | 23.34 | 27,900 |
22 Apr 2024 | 23.28 | 23.41 | 23.28 | 23.39 | 23.25 | 38,500 |
19 Apr 2024 | 23.23 | 23.29 | 23.21 | 23.25 | 23.11 | 129,300 |
18 Apr 2024 | 23.24 | 23.26 | 23.18 | 23.25 | 23.11 | 38,200 |
17 Apr 2024 | 23.27 | 23.29 | 23.22 | 23.25 | 23.11 | 32,700 |
16 Apr 2024 | 23.26 | 23.26 | 23.18 | 23.22 | 23.08 | 42,400 |
15 Apr 2024 | 23.42 | 23.42 | 23.25 | 23.28 | 23.14 | 33,000 |
12 Apr 2024 | 23.38 | 23.39 | 23.34 | 23.39 | 23.25 | 22,300 |
11 Apr 2024 | 23.43 | 23.43 | 23.32 | 23.38 | 23.24 | 30,600 |
10 Apr 2024 | 23.49 | 23.49 | 23.35 | 23.40 | 23.26 | 42,000 |
09 Apr 2024 | 23.58 | 23.61 | 23.55 | 23.61 | 23.47 | 50,000 |
08 Apr 2024 | 23.50 | 23.55 | 23.48 | 23.54 | 23.40 | 24,900 |
05 Apr 2024 | 23.52 | 23.52 | 23.47 | 23.49 | 23.35 | 26,100 |
04 Apr 2024 | 23.56 | 23.58 | 23.45 | 23.49 | 23.35 | 37,800 |
03 Apr 2024 | 23.49 | 23.55 | 23.48 | 23.52 | 23.38 | 59,100 |
02 Apr 2024 | 23.49 | 23.53 | 23.46 | 23.53 | 23.39 | 56,300 |
01 Apr 2024 | 23.61 | 23.61 | 23.52 | 23.53 | 23.39 | 37,000 |
28 Mar 2024 | 23.72 | 23.78 | 23.72 | 23.73 | 23.59 | 70,400 |
27 Mar 2024 | 23.68 | 23.76 | 23.66 | 23.76 | 23.62 | 34,400 |
26 Mar 2024 | 23.69 | 23.69 | 23.65 | 23.65 | 23.51 | 33,600 |
25 Mar 2024 | 23.69 | 23.71 | 23.66 | 23.69 | 23.55 | 24,000 |
22 Mar 2024 | 23.74 | 23.74 | 23.71 | 23.71 | 23.57 | 24,300 |
21 Mar 2024 | 23.75 | 23.75 | 23.66 | 23.69 | 23.55 | 36,700 |
20 Mar 2024 | 23.63 | 23.72 | 23.60 | 23.71 | 23.57 | 25,800 |
19 Mar 2024 | 23.57 | 23.66 | 23.54 | 23.66 | 23.52 | 33,800 |
18 Mar 2024 | 23.57 | 23.57 | 23.52 | 23.55 | 23.41 | 27,300 |
15 Mar 2024 | 23.47 | 23.54 | 23.47 | 23.50 | 23.36 | 88,100 |
14 Mar 2024 | 23.62 | 23.62 | 23.47 | 23.51 | 23.37 | 19,800 |
13 Mar 2024 | 23.60 | 23.64 | 23.57 | 23.61 | 23.47 | 44,100 |
12 Mar 2024 | 23.61 | 23.62 | 23.56 | 23.62 | 23.48 | 37,300 |
11 Mar 2024 | 23.53 | 23.61 | 23.53 | 23.61 | 23.47 | 64,200 |
08 Mar 2024 | 23.61 | 23.66 | 23.51 | 23.53 | 23.39 | 111,300 |
07 Mar 2024 | 23.58 | 23.59 | 23.55 | 23.58 | 23.43 | 98,400 |
06 Mar 2024 | 23.55 | 23.57 | 23.52 | 23.54 | 23.40 | 184,100 |
05 Mar 2024 | 23.50 | 23.56 | 23.50 | 23.52 | 23.39 | 39,100 |
04 Mar 2024 | 23.47 | 23.53 | 23.46 | 23.52 | 23.38 | 24,600 |
01 Mar 2024 | 23.42 | 23.51 | 23.38 | 23.51 | 23.37 | 22,000 |
29 Feb 2024 | 23.54 | 23.57 | 23.51 | 23.54 | 23.40 | 112,700 |
28 Feb 2024 | 23.53 | 23.53 | 23.48 | 23.51 | 23.37 | 22,600 |
27 Feb 2024 | 23.51 | 23.55 | 23.46 | 23.53 | 23.39 | 62,100 |
26 Feb 2024 | 23.55 | 23.55 | 23.47 | 23.52 | 23.38 | 35,600 |
23 Feb 2024 | 23.55 | 23.58 | 23.53 | 23.56 | 23.42 | 24,900 |
22 Feb 2024 | 23.46 | 23.56 | 23.46 | 23.52 | 23.38 | 35,900 |
21 Feb 2024 | 23.45 | 23.49 | 23.40 | 23.45 | 23.31 | 25,900 |
20 Feb 2024 | 23.38 | 23.51 | 23.38 | 23.45 | 23.31 | 36,000 |
16 Feb 2024 | 23.47 | 23.47 | 23.40 | 23.44 | 23.30 | 34,700 |
15 Feb 2024 | 23.42 | 23.51 | 23.41 | 23.50 | 23.36 | 34,900 |
14 Feb 2024 | 23.35 | 23.45 | 23.35 | 23.42 | 23.28 | 30,400 |
13 Feb 2024 | 23.38 | 23.39 | 23.30 | 23.34 | 23.20 | 39,100 |
12 Feb 2024 | 23.55 | 23.55 | 23.46 | 23.49 | 23.35 | 20,800 |
09 Feb 2024 | 23.45 | 23.54 | 23.45 | 23.53 | 23.39 | 32,600 |
08 Feb 2024 | 23.49 | 23.49 | 23.45 | 23.48 | 23.34 | 24,800 |
07 Feb 2024 | 23.52 | 23.52 | 23.45 | 23.49 | 23.35 | 36,300 |
06 Feb 2024 | 23.40 | 23.49 | 23.39 | 23.47 | 23.33 | 88,600 |
05 Feb 2024 | 23.44 | 23.44 | 23.31 | 23.37 | 23.23 | 77,900 |
02 Feb 2024 | 23.39 | 23.47 | 23.39 | 23.44 | 23.30 | 29,100 |
01 Feb 2024 | 23.46 | 23.56 | 23.44 | 23.55 | 23.41 | 50,500 |
01 Feb 2024 | 0.132 Dividend | |||||
31 Jan 2024 | 23.63 | 23.67 | 23.55 | 23.55 | 23.28 | 89,000 |
30 Jan 2024 | 23.63 | 23.64 | 23.57 | 23.62 | 23.35 | 57,700 |
29 Jan 2024 | 23.63 | 23.67 | 23.57 | 23.67 | 23.40 | 29,300 |
26 Jan 2024 | 23.63 | 23.65 | 23.51 | 23.51 | 23.24 | 172,500 |
25 Jan 2024 | 23.54 | 23.61 | 23.54 | 23.61 | 23.34 | 42,700 |
24 Jan 2024 | 23.54 | 23.55 | 23.45 | 23.48 | 23.21 | 62,200 |
23 Jan 2024 | 23.50 | 23.50 | 23.44 | 23.48 | 23.21 | 29,400 |
22 Jan 2024 | 23.50 | 23.54 | 23.46 | 23.48 | 23.21 | 51,200 |
19 Jan 2024 | 23.44 | 23.47 | 23.36 | 23.47 | 23.20 | 41,800 |
18 Jan 2024 | 23.41 | 23.43 | 23.38 | 23.42 | 23.15 | 27,400 |
17 Jan 2024 | 23.39 | 23.39 | 23.33 | 23.36 | 23.09 | 140,100 |
16 Jan 2024 | 23.56 | 23.57 | 23.44 | 23.46 | 23.19 | 105,600 |
12 Jan 2024 | 23.61 | 23.61 | 23.53 | 23.54 | 23.27 | 31,200 |
11 Jan 2024 | 23.50 | 23.53 | 23.45 | 23.53 | 23.26 | 43,400 |
10 Jan 2024 | 23.48 | 23.50 | 23.46 | 23.46 | 23.19 | 47,300 |
09 Jan 2024 | 23.39 | 23.46 | 23.38 | 23.43 | 23.16 | 142,800 |
08 Jan 2024 | 23.33 | 23.44 | 23.32 | 23.40 | 23.13 | 31,700 |
05 Jan 2024 | 23.26 | 23.39 | 23.26 | 23.30 | 23.03 | 46,700 |
04 Jan 2024 | 23.34 | 23.34 | 23.27 | 23.28 | 23.01 | 56,000 |
03 Jan 2024 | 23.30 | 23.40 | 23.25 | 23.38 | 23.11 | 72,200 |
02 Jan 2024 | 23.47 | 23.47 | 23.37 | 23.44 | 23.17 | 31,600 |
29 Dec 2023 | 23.56 | 23.60 | 23.44 | 23.44 | 23.17 | 53,000 |
28 Dec 2023 | 23.60 | 23.61 | 23.51 | 23.57 | 23.29 | 129,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |