Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.69 | 23.71 | 23.66 | 23.71 | 23.71 | 321,776 |
01 May 2024 | 23.64 | 23.67 | 23.61 | 23.65 | 23.65 | 432,500 |
01 May 2024 | 0.081 Dividend | |||||
30 Apr 2024 | 23.71 | 23.71 | 23.68 | 23.69 | 23.61 | 410,900 |
29 Apr 2024 | 23.72 | 23.73 | 23.70 | 23.72 | 23.64 | 342,400 |
26 Apr 2024 | 23.71 | 23.71 | 23.69 | 23.70 | 23.62 | 230,800 |
25 Apr 2024 | 23.68 | 23.70 | 23.66 | 23.70 | 23.62 | 1,263,600 |
24 Apr 2024 | 23.70 | 23.71 | 23.69 | 23.71 | 23.63 | 363,400 |
23 Apr 2024 | 23.68 | 23.73 | 23.68 | 23.71 | 23.63 | 236,500 |
22 Apr 2024 | 23.66 | 23.70 | 23.66 | 23.68 | 23.60 | 359,600 |
19 Apr 2024 | 23.66 | 23.68 | 23.66 | 23.66 | 23.58 | 242,700 |
18 Apr 2024 | 23.68 | 23.68 | 23.65 | 23.65 | 23.57 | 324,100 |
17 Apr 2024 | 23.67 | 23.70 | 23.66 | 23.67 | 23.59 | 716,700 |
16 Apr 2024 | 23.65 | 23.68 | 23.62 | 23.65 | 23.57 | 363,800 |
15 Apr 2024 | 23.66 | 23.68 | 23.65 | 23.66 | 23.58 | 392,600 |
12 Apr 2024 | 23.69 | 23.71 | 23.69 | 23.69 | 23.61 | 302,700 |
11 Apr 2024 | 23.69 | 23.70 | 23.66 | 23.67 | 23.59 | 346,500 |
10 Apr 2024 | 23.72 | 23.72 | 23.66 | 23.66 | 23.58 | 597,500 |
09 Apr 2024 | 23.77 | 23.78 | 23.75 | 23.76 | 23.68 | 277,900 |
08 Apr 2024 | 23.74 | 23.76 | 23.73 | 23.74 | 23.66 | 435,100 |
05 Apr 2024 | 23.75 | 23.78 | 23.75 | 23.76 | 23.68 | 279,300 |
04 Apr 2024 | 23.80 | 23.80 | 23.77 | 23.79 | 23.71 | 256,300 |
03 Apr 2024 | 23.74 | 23.78 | 23.74 | 23.77 | 23.69 | 595,000 |
02 Apr 2024 | 23.73 | 23.76 | 23.73 | 23.75 | 23.67 | 368,000 |
01 Apr 2024 | 23.79 | 23.79 | 23.73 | 23.74 | 23.66 | 372,200 |
01 Apr 2024 | 0.081 Dividend | |||||
28 Mar 2024 | 23.86 | 23.88 | 23.84 | 23.85 | 23.69 | 284,800 |
27 Mar 2024 | 23.88 | 23.89 | 23.85 | 23.89 | 23.73 | 344,500 |
26 Mar 2024 | 23.85 | 23.87 | 23.83 | 23.85 | 23.69 | 376,500 |
25 Mar 2024 | 23.86 | 23.86 | 23.84 | 23.85 | 23.69 | 292,000 |
22 Mar 2024 | 23.87 | 23.87 | 23.85 | 23.86 | 23.70 | 441,600 |
21 Mar 2024 | 23.86 | 23.86 | 23.82 | 23.84 | 23.68 | 628,500 |
20 Mar 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 23.68 | 455,900 |
19 Mar 2024 | 23.80 | 23.81 | 23.78 | 23.79 | 23.63 | 373,900 |
18 Mar 2024 | 23.78 | 23.79 | 23.75 | 23.78 | 23.62 | 362,500 |
15 Mar 2024 | 23.77 | 23.77 | 23.76 | 23.76 | 23.60 | 294,600 |
14 Mar 2024 | 23.79 | 23.81 | 23.77 | 23.78 | 23.62 | 588,400 |
13 Mar 2024 | 23.80 | 23.81 | 23.79 | 23.79 | 23.63 | 268,500 |
12 Mar 2024 | 23.81 | 23.82 | 23.79 | 23.80 | 23.64 | 345,300 |
11 Mar 2024 | 23.85 | 23.85 | 23.83 | 23.83 | 23.67 | 332,500 |
08 Mar 2024 | 23.85 | 23.87 | 23.84 | 23.84 | 23.68 | 470,200 |
07 Mar 2024 | 23.83 | 23.83 | 23.80 | 23.81 | 23.65 | 401,900 |
06 Mar 2024 | 23.80 | 23.82 | 23.79 | 23.79 | 23.63 | 929,100 |
05 Mar 2024 | 23.76 | 23.81 | 23.76 | 23.78 | 23.62 | 331,700 |
04 Mar 2024 | 23.78 | 23.79 | 23.77 | 23.77 | 23.61 | 314,900 |
01 Mar 2024 | 23.73 | 23.80 | 23.70 | 23.80 | 23.64 | 731,500 |
29 Feb 2024 | 23.82 | 23.82 | 23.80 | 23.80 | 23.64 | 313,200 |
28 Feb 2024 | 23.79 | 23.80 | 23.76 | 23.80 | 23.64 | 313,600 |
27 Feb 2024 | 23.75 | 23.79 | 23.75 | 23.77 | 23.61 | 421,400 |
26 Feb 2024 | 23.80 | 23.80 | 23.75 | 23.78 | 23.62 | 373,700 |
23 Feb 2024 | 23.81 | 23.81 | 23.78 | 23.78 | 23.62 | 324,400 |
22 Feb 2024 | 23.81 | 23.82 | 23.79 | 23.80 | 23.64 | 291,600 |
21 Feb 2024 | 23.85 | 23.85 | 23.80 | 23.81 | 23.65 | 423,400 |
20 Feb 2024 | 23.82 | 23.84 | 23.81 | 23.84 | 23.68 | 375,000 |
16 Feb 2024 | 23.80 | 23.80 | 23.77 | 23.79 | 23.63 | 367,100 |
15 Feb 2024 | 23.85 | 23.85 | 23.81 | 23.83 | 23.67 | 417,200 |
14 Feb 2024 | 23.79 | 23.83 | 23.78 | 23.83 | 23.67 | 381,500 |
13 Feb 2024 | 23.80 | 23.80 | 23.75 | 23.76 | 23.60 | 344,500 |
12 Feb 2024 | 23.85 | 23.89 | 23.81 | 23.85 | 23.69 | 487,800 |
09 Feb 2024 | 23.86 | 23.86 | 23.82 | 23.84 | 23.68 | 416,100 |
08 Feb 2024 | 23.85 | 23.88 | 23.83 | 23.84 | 23.68 | 398,700 |
07 Feb 2024 | 23.87 | 23.89 | 23.83 | 23.86 | 23.70 | 715,700 |
06 Feb 2024 | 23.84 | 23.88 | 23.82 | 23.86 | 23.70 | 688,600 |
05 Feb 2024 | 23.83 | 23.84 | 23.81 | 23.82 | 23.66 | 784,600 |
02 Feb 2024 | 23.86 | 23.87 | 23.83 | 23.85 | 23.69 | 572,000 |
01 Feb 2024 | 23.94 | 23.96 | 23.89 | 23.94 | 23.78 | 810,500 |
01 Feb 2024 | 0.076 Dividend | |||||
31 Jan 2024 | 23.96 | 24.00 | 23.94 | 23.96 | 23.72 | 420,100 |
30 Jan 2024 | 23.95 | 23.95 | 23.90 | 23.92 | 23.68 | 592,900 |
29 Jan 2024 | 23.94 | 23.94 | 23.91 | 23.93 | 23.69 | 450,700 |
26 Jan 2024 | 23.93 | 23.93 | 23.89 | 23.91 | 23.67 | 480,000 |
25 Jan 2024 | 23.91 | 23.94 | 23.90 | 23.93 | 23.69 | 436,800 |
24 Jan 2024 | 23.90 | 23.92 | 23.87 | 23.87 | 23.63 | 606,900 |
23 Jan 2024 | 23.87 | 23.90 | 23.86 | 23.87 | 23.63 | 553,400 |
22 Jan 2024 | 23.89 | 23.90 | 23.87 | 23.87 | 23.63 | 333,400 |
19 Jan 2024 | 23.87 | 23.88 | 23.85 | 23.88 | 23.64 | 566,200 |
18 Jan 2024 | 23.90 | 23.90 | 23.88 | 23.88 | 23.64 | 395,800 |
17 Jan 2024 | 23.92 | 23.92 | 23.85 | 23.88 | 23.64 | 510,700 |
16 Jan 2024 | 23.96 | 23.97 | 23.92 | 23.93 | 23.69 | 536,400 |
12 Jan 2024 | 23.95 | 24.00 | 23.95 | 23.98 | 23.74 | 617,300 |
11 Jan 2024 | 23.89 | 23.93 | 23.85 | 23.92 | 23.68 | 544,600 |
10 Jan 2024 | 23.87 | 23.88 | 23.83 | 23.85 | 23.61 | 3,363,400 |
09 Jan 2024 | 23.84 | 23.85 | 23.81 | 23.84 | 23.60 | 584,200 |
08 Jan 2024 | 23.80 | 23.86 | 23.80 | 23.83 | 23.59 | 513,900 |
05 Jan 2024 | 23.78 | 23.85 | 23.76 | 23.80 | 23.56 | 657,200 |
04 Jan 2024 | 23.80 | 23.82 | 23.79 | 23.82 | 23.58 | 942,900 |
03 Jan 2024 | 23.84 | 23.85 | 23.79 | 23.82 | 23.58 | 682,700 |
02 Jan 2024 | 23.87 | 23.87 | 23.84 | 23.84 | 23.60 | 488,600 |
29 Dec 2023 | 23.87 | 23.91 | 23.86 | 23.90 | 23.66 | 699,300 |
28 Dec 2023 | 23.88 | 23.88 | 23.86 | 23.87 | 23.63 | 833,800 |
27 Dec 2023 | 23.87 | 23.88 | 23.86 | 23.88 | 23.64 | 1,017,800 |
26 Dec 2023 | 23.83 | 23.85 | 23.82 | 23.83 | 23.59 | 776,500 |
22 Dec 2023 | 23.83 | 23.84 | 23.82 | 23.83 | 23.59 | 820,500 |
21 Dec 2023 | 23.79 | 23.84 | 23.79 | 23.81 | 23.57 | 1,134,700 |
20 Dec 2023 | 23.79 | 23.80 | 23.77 | 23.79 | 23.55 | 516,200 |
19 Dec 2023 | 23.78 | 23.78 | 23.75 | 23.76 | 23.52 | 515,500 |
18 Dec 2023 | 23.70 | 23.77 | 23.70 | 23.77 | 23.53 | 549,900 |
15 Dec 2023 | 23.77 | 23.79 | 23.75 | 23.75 | 23.51 | 494,800 |
14 Dec 2023 | 23.81 | 23.81 | 23.76 | 23.76 | 23.52 | 842,400 |
14 Dec 2023 | 0.076 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |