Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.58 | 22.58 | 22.55 | 22.55 | 22.55 | 204,987 |
02 May 2024 | 22.49 | 22.52 | 22.48 | 22.51 | 22.51 | 307,500 |
01 May 2024 | 22.45 | 22.49 | 22.44 | 22.46 | 22.46 | 264,000 |
01 May 2024 | 0.076 Dividend | |||||
30 Apr 2024 | 22.52 | 22.53 | 22.50 | 22.51 | 22.43 | 276,900 |
29 Apr 2024 | 22.52 | 22.54 | 22.52 | 22.53 | 22.45 | 179,900 |
26 Apr 2024 | 22.52 | 22.54 | 22.52 | 22.52 | 22.45 | 124,000 |
25 Apr 2024 | 22.51 | 22.53 | 22.50 | 22.52 | 22.44 | 230,500 |
24 Apr 2024 | 22.54 | 22.54 | 22.53 | 22.53 | 22.46 | 176,100 |
23 Apr 2024 | 22.53 | 22.55 | 22.51 | 22.55 | 22.47 | 119,800 |
22 Apr 2024 | 22.53 | 22.53 | 22.51 | 22.52 | 22.44 | 640,000 |
19 Apr 2024 | 22.53 | 22.53 | 22.51 | 22.51 | 22.44 | 213,800 |
18 Apr 2024 | 22.53 | 22.53 | 22.50 | 22.50 | 22.43 | 317,800 |
17 Apr 2024 | 22.50 | 22.55 | 22.50 | 22.52 | 22.45 | 1,009,800 |
16 Apr 2024 | 22.51 | 22.51 | 22.49 | 22.50 | 22.43 | 227,300 |
15 Apr 2024 | 22.50 | 22.52 | 22.48 | 22.51 | 22.44 | 123,400 |
12 Apr 2024 | 22.55 | 22.55 | 22.53 | 22.53 | 22.46 | 345,900 |
11 Apr 2024 | 22.52 | 22.52 | 22.49 | 22.50 | 22.42 | 217,600 |
10 Apr 2024 | 22.51 | 22.51 | 22.48 | 22.48 | 22.40 | 264,100 |
09 Apr 2024 | 22.58 | 22.61 | 22.58 | 22.59 | 22.52 | 190,700 |
08 Apr 2024 | 22.58 | 22.59 | 22.56 | 22.58 | 22.50 | 178,800 |
05 Apr 2024 | 22.61 | 22.62 | 22.58 | 22.59 | 22.52 | 210,400 |
04 Apr 2024 | 22.63 | 22.64 | 22.61 | 22.64 | 22.56 | 148,500 |
03 Apr 2024 | 22.58 | 22.61 | 22.58 | 22.61 | 22.53 | 148,100 |
02 Apr 2024 | 22.59 | 22.60 | 22.58 | 22.60 | 22.52 | 285,200 |
01 Apr 2024 | 22.61 | 22.62 | 22.58 | 22.58 | 22.50 | 191,600 |
01 Apr 2024 | 0.079 Dividend | |||||
28 Mar 2024 | 22.70 | 22.72 | 22.70 | 22.71 | 22.55 | 108,800 |
27 Mar 2024 | 22.73 | 22.75 | 22.72 | 22.73 | 22.57 | 135,700 |
26 Mar 2024 | 22.70 | 22.72 | 22.69 | 22.71 | 22.55 | 194,500 |
25 Mar 2024 | 22.72 | 22.72 | 22.69 | 22.71 | 22.55 | 143,800 |
22 Mar 2024 | 22.72 | 22.72 | 22.71 | 22.72 | 22.56 | 230,300 |
21 Mar 2024 | 22.69 | 22.70 | 22.69 | 22.69 | 22.53 | 164,300 |
20 Mar 2024 | 22.66 | 22.70 | 22.65 | 22.69 | 22.53 | 204,500 |
19 Mar 2024 | 22.64 | 22.66 | 22.64 | 22.66 | 22.50 | 151,300 |
18 Mar 2024 | 22.62 | 22.64 | 22.62 | 22.63 | 22.48 | 180,600 |
15 Mar 2024 | 22.64 | 22.64 | 22.62 | 22.62 | 22.47 | 188,600 |
14 Mar 2024 | 22.67 | 22.67 | 22.64 | 22.65 | 22.49 | 129,000 |
13 Mar 2024 | 22.68 | 22.69 | 22.67 | 22.67 | 22.51 | 189,000 |
12 Mar 2024 | 22.71 | 22.71 | 22.68 | 22.69 | 22.53 | 163,700 |
11 Mar 2024 | 22.73 | 22.73 | 22.71 | 22.72 | 22.56 | 231,000 |
08 Mar 2024 | 22.76 | 22.76 | 22.73 | 22.74 | 22.58 | 348,200 |
07 Mar 2024 | 22.72 | 22.73 | 22.70 | 22.73 | 22.57 | 249,900 |
06 Mar 2024 | 22.70 | 22.71 | 22.68 | 22.68 | 22.53 | 224,200 |
05 Mar 2024 | 22.70 | 22.70 | 22.68 | 22.70 | 22.54 | 276,000 |
04 Mar 2024 | 22.68 | 22.68 | 22.66 | 22.66 | 22.50 | 168,300 |
01 Mar 2024 | 22.66 | 22.70 | 22.64 | 22.69 | 22.54 | 626,400 |
01 Mar 2024 | 0.072 Dividend | |||||
29 Feb 2024 | 22.72 | 22.72 | 22.70 | 22.71 | 22.48 | 577,300 |
28 Feb 2024 | 22.69 | 22.70 | 22.68 | 22.70 | 22.47 | 181,800 |
27 Feb 2024 | 22.65 | 22.68 | 22.65 | 22.66 | 22.43 | 314,500 |
26 Feb 2024 | 22.67 | 22.68 | 22.65 | 22.67 | 22.44 | 112,800 |
23 Feb 2024 | 22.67 | 22.69 | 22.67 | 22.68 | 22.46 | 355,100 |
22 Feb 2024 | 22.68 | 22.68 | 22.66 | 22.67 | 22.44 | 141,300 |
21 Feb 2024 | 22.72 | 22.72 | 22.68 | 22.69 | 22.46 | 263,100 |
20 Feb 2024 | 22.71 | 22.73 | 22.70 | 22.70 | 22.47 | 233,600 |
16 Feb 2024 | 22.67 | 22.69 | 22.66 | 22.69 | 22.46 | 238,500 |
15 Feb 2024 | 22.74 | 22.74 | 22.71 | 22.73 | 22.50 | 197,300 |
14 Feb 2024 | 22.68 | 22.71 | 22.68 | 22.70 | 22.47 | 213,500 |
13 Feb 2024 | 22.70 | 22.70 | 22.65 | 22.65 | 22.42 | 273,300 |
12 Feb 2024 | 22.76 | 22.76 | 22.75 | 22.76 | 22.53 | 152,700 |
09 Feb 2024 | 22.74 | 22.75 | 22.74 | 22.75 | 22.52 | 221,600 |
08 Feb 2024 | 22.77 | 22.77 | 22.75 | 22.76 | 22.53 | 516,400 |
07 Feb 2024 | 22.78 | 22.80 | 22.76 | 22.77 | 22.54 | 264,400 |
06 Feb 2024 | 22.76 | 22.79 | 22.75 | 22.78 | 22.55 | 278,800 |
05 Feb 2024 | 22.75 | 22.76 | 22.73 | 22.74 | 22.51 | 371,800 |
02 Feb 2024 | 22.80 | 22.81 | 22.77 | 22.79 | 22.56 | 402,400 |
01 Feb 2024 | 22.89 | 22.92 | 22.86 | 22.89 | 22.66 | 233,500 |
01 Feb 2024 | 0.074 Dividend | |||||
31 Jan 2024 | 22.91 | 22.95 | 22.90 | 22.94 | 22.64 | 386,000 |
30 Jan 2024 | 22.89 | 22.89 | 22.84 | 22.86 | 22.56 | 257,900 |
29 Jan 2024 | 22.87 | 22.89 | 22.86 | 22.88 | 22.58 | 210,400 |
26 Jan 2024 | 22.86 | 22.86 | 22.84 | 22.85 | 22.55 | 255,300 |
25 Jan 2024 | 22.86 | 22.87 | 22.85 | 22.87 | 22.57 | 222,200 |
24 Jan 2024 | 22.88 | 22.88 | 22.81 | 22.82 | 22.52 | 305,900 |
23 Jan 2024 | 22.84 | 22.84 | 22.82 | 22.84 | 22.54 | 270,700 |
22 Jan 2024 | 22.85 | 22.85 | 22.83 | 22.84 | 22.54 | 789,600 |
19 Jan 2024 | 22.83 | 22.83 | 22.81 | 22.83 | 22.53 | 183,100 |
18 Jan 2024 | 22.85 | 22.86 | 22.83 | 22.84 | 22.54 | 496,700 |
17 Jan 2024 | 22.86 | 22.86 | 22.82 | 22.83 | 22.53 | 1,079,500 |
16 Jan 2024 | 22.94 | 22.94 | 22.88 | 22.90 | 22.59 | 300,500 |
12 Jan 2024 | 22.92 | 22.95 | 22.92 | 22.93 | 22.63 | 906,700 |
11 Jan 2024 | 22.85 | 22.89 | 22.84 | 22.89 | 22.58 | 1,985,600 |
10 Jan 2024 | 22.84 | 22.84 | 22.81 | 22.82 | 22.51 | 472,700 |
09 Jan 2024 | 22.81 | 22.84 | 22.80 | 22.82 | 22.51 | 348,200 |
08 Jan 2024 | 22.81 | 22.85 | 22.80 | 22.82 | 22.51 | 203,300 |
05 Jan 2024 | 22.77 | 22.83 | 22.77 | 22.78 | 22.48 | 440,900 |
04 Jan 2024 | 22.80 | 22.81 | 22.79 | 22.80 | 22.49 | 227,100 |
03 Jan 2024 | 22.81 | 22.83 | 22.79 | 22.83 | 22.52 | 228,300 |
02 Jan 2024 | 22.82 | 22.83 | 22.81 | 22.82 | 22.51 | 226,500 |
29 Dec 2023 | 22.84 | 22.87 | 22.82 | 22.85 | 22.55 | 325,400 |
28 Dec 2023 | 22.85 | 22.86 | 22.83 | 22.85 | 22.55 | 480,100 |
27 Dec 2023 | 22.82 | 22.86 | 22.82 | 22.85 | 22.55 | 362,400 |
26 Dec 2023 | 22.81 | 22.83 | 22.80 | 22.82 | 22.51 | 1,119,600 |
22 Dec 2023 | 22.84 | 22.84 | 22.81 | 22.82 | 22.52 | 562,800 |
21 Dec 2023 | 22.82 | 22.84 | 22.80 | 22.82 | 22.52 | 173,600 |
20 Dec 2023 | 22.79 | 22.80 | 22.76 | 22.80 | 22.49 | 308,100 |
19 Dec 2023 | 22.75 | 22.76 | 22.74 | 22.75 | 22.45 | 790,800 |
18 Dec 2023 | 22.75 | 22.76 | 22.73 | 22.73 | 22.43 | 461,300 |
15 Dec 2023 | 22.77 | 22.77 | 22.74 | 22.75 | 22.45 | 1,416,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |