Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 22.17 | 22.27 | 22.17 | 22.27 | 22.27 | 7,000 |
03 May 2024 | 22.06 | 22.22 | 22.06 | 22.20 | 22.20 | 14,200 |
02 May 2024 | 21.93 | 22.12 | 21.93 | 22.10 | 22.10 | 14,900 |
01 May 2024 | 21.93 | 22.00 | 21.89 | 21.98 | 21.98 | 12,400 |
30 Apr 2024 | 21.97 | 21.97 | 21.90 | 21.90 | 21.90 | 7,100 |
29 Apr 2024 | 21.92 | 22.01 | 21.89 | 22.00 | 22.00 | 13,900 |
26 Apr 2024 | 21.92 | 21.92 | 21.86 | 21.90 | 21.90 | 10,500 |
25 Apr 2024 | 21.77 | 21.93 | 21.77 | 21.90 | 21.90 | 10,900 |
25 Apr 2024 | 0.151 Dividend | |||||
24 Apr 2024 | 22.17 | 22.17 | 21.98 | 22.13 | 21.98 | 15,600 |
23 Apr 2024 | 22.06 | 22.15 | 22.00 | 22.15 | 22.00 | 15,800 |
22 Apr 2024 | 21.97 | 22.04 | 21.93 | 22.01 | 21.86 | 9,400 |
19 Apr 2024 | 21.89 | 22.00 | 21.89 | 22.00 | 21.85 | 2,900 |
18 Apr 2024 | 21.97 | 21.98 | 21.93 | 21.97 | 21.82 | 7,400 |
17 Apr 2024 | 21.90 | 22.01 | 21.90 | 22.00 | 21.85 | 9,800 |
16 Apr 2024 | 21.91 | 21.93 | 21.86 | 21.92 | 21.77 | 7,100 |
15 Apr 2024 | 22.06 | 22.06 | 21.94 | 21.96 | 21.81 | 5,400 |
12 Apr 2024 | 22.14 | 22.15 | 22.07 | 22.14 | 21.99 | 3,900 |
11 Apr 2024 | 22.21 | 22.22 | 22.13 | 22.19 | 22.04 | 6,400 |
10 Apr 2024 | 22.34 | 22.34 | 22.22 | 22.26 | 22.11 | 2,200 |
09 Apr 2024 | 22.41 | 22.44 | 22.40 | 22.43 | 22.28 | 3,500 |
08 Apr 2024 | 22.39 | 22.41 | 22.38 | 22.41 | 22.26 | 3,800 |
05 Apr 2024 | 22.38 | 22.41 | 22.38 | 22.41 | 22.26 | 2,600 |
04 Apr 2024 | 22.44 | 22.44 | 22.41 | 22.42 | 22.26 | 5,800 |
03 Apr 2024 | 22.29 | 22.39 | 22.29 | 22.39 | 22.23 | 4,700 |
02 Apr 2024 | 22.24 | 22.40 | 22.24 | 22.37 | 22.21 | 8,900 |
01 Apr 2024 | 22.34 | 22.44 | 22.34 | 22.44 | 22.29 | 3,500 |
28 Mar 2024 | 22.49 | 22.51 | 22.44 | 22.47 | 22.32 | 4,600 |
27 Mar 2024 | 22.47 | 22.48 | 22.41 | 22.48 | 22.33 | 2,600 |
26 Mar 2024 | 22.46 | 22.46 | 22.40 | 22.44 | 22.29 | 7,100 |
25 Mar 2024 | 22.48 | 22.51 | 22.40 | 22.42 | 22.26 | 6,700 |
25 Mar 2024 | 0.123 Dividend | |||||
22 Mar 2024 | 22.55 | 22.61 | 22.54 | 22.58 | 22.31 | 6,300 |
21 Mar 2024 | 22.52 | 22.59 | 22.52 | 22.59 | 22.31 | 7,200 |
20 Mar 2024 | 22.44 | 22.52 | 22.44 | 22.51 | 22.23 | 9,500 |
19 Mar 2024 | 22.39 | 22.44 | 22.31 | 22.44 | 22.17 | 4,700 |
18 Mar 2024 | 22.35 | 22.37 | 22.35 | 22.37 | 22.10 | 900 |
15 Mar 2024 | 22.31 | 22.37 | 22.30 | 22.37 | 22.10 | 2,200 |
14 Mar 2024 | 22.37 | 22.37 | 22.36 | 22.37 | 22.10 | 6,300 |
13 Mar 2024 | 22.41 | 22.42 | 22.41 | 22.42 | 22.14 | 600 |
12 Mar 2024 | 22.34 | 22.38 | 22.30 | 22.38 | 22.11 | 2,400 |
11 Mar 2024 | 22.36 | 22.37 | 22.33 | 22.36 | 22.09 | 8,900 |
08 Mar 2024 | 22.34 | 22.37 | 22.34 | 22.37 | 22.10 | 1,100 |
07 Mar 2024 | 22.29 | 22.29 | 22.25 | 22.29 | 22.02 | 14,600 |
06 Mar 2024 | 22.19 | 22.24 | 22.17 | 22.24 | 21.97 | 7,300 |
05 Mar 2024 | 22.17 | 22.22 | 22.16 | 22.22 | 21.95 | 4,800 |
04 Mar 2024 | 22.17 | 22.19 | 22.17 | 22.19 | 21.91 | 9,900 |
01 Mar 2024 | 22.13 | 22.22 | 22.13 | 22.22 | 21.95 | 12,200 |
29 Feb 2024 | 22.18 | 22.20 | 22.15 | 22.19 | 21.92 | 11,400 |
28 Feb 2024 | 22.18 | 22.18 | 22.12 | 22.15 | 21.88 | 5,600 |
27 Feb 2024 | 22.15 | 22.17 | 22.12 | 22.16 | 21.89 | 14,100 |
26 Feb 2024 | 22.20 | 22.20 | 22.09 | 22.18 | 21.91 | 10,300 |
26 Feb 2024 | 0.084 Dividend | |||||
23 Feb 2024 | 22.22 | 22.28 | 22.16 | 22.24 | 21.89 | 6,000 |
22 Feb 2024 | 22.17 | 22.20 | 22.06 | 22.17 | 21.82 | 25,800 |
21 Feb 2024 | 22.10 | 22.14 | 22.10 | 22.12 | 21.77 | 9,400 |
20 Feb 2024 | 22.03 | 22.13 | 22.03 | 22.11 | 21.76 | 11,400 |
16 Feb 2024 | 22.17 | 22.17 | 22.07 | 22.09 | 21.74 | 7,400 |
15 Feb 2024 | 22.08 | 22.13 | 22.03 | 22.13 | 21.78 | 7,900 |
14 Feb 2024 | 22.01 | 22.05 | 22.00 | 22.05 | 21.70 | 10,000 |
13 Feb 2024 | 22.10 | 22.10 | 21.99 | 21.99 | 21.64 | 14,600 |
12 Feb 2024 | 22.11 | 22.13 | 22.07 | 22.11 | 21.76 | 6,800 |
09 Feb 2024 | 22.00 | 22.08 | 21.94 | 22.08 | 21.73 | 4,600 |
08 Feb 2024 | 21.91 | 22.01 | 21.91 | 22.01 | 21.66 | 9,300 |
07 Feb 2024 | 22.02 | 22.02 | 21.97 | 22.00 | 21.65 | 6,800 |
06 Feb 2024 | 21.99 | 22.02 | 21.95 | 21.99 | 21.64 | 14,400 |
05 Feb 2024 | 22.06 | 22.06 | 21.97 | 21.97 | 21.62 | 7,000 |
02 Feb 2024 | 22.07 | 22.13 | 22.07 | 22.13 | 21.77 | 1,900 |
01 Feb 2024 | 22.18 | 22.18 | 22.06 | 22.15 | 21.80 | 4,500 |
31 Jan 2024 | 22.13 | 22.15 | 22.10 | 22.10 | 21.75 | 2,800 |
30 Jan 2024 | 22.13 | 22.15 | 22.11 | 22.15 | 21.80 | 2,800 |
29 Jan 2024 | 22.07 | 22.12 | 22.07 | 22.12 | 21.77 | 1,200 |
26 Jan 2024 | 22.05 | 22.07 | 22.01 | 22.03 | 21.68 | 10,000 |
26 Jan 2024 | 0.019 Dividend | |||||
25 Jan 2024 | 21.92 | 22.01 | 21.92 | 22.00 | 21.63 | 10,300 |
24 Jan 2024 | 21.94 | 21.94 | 21.88 | 21.88 | 21.51 | 5,800 |
23 Jan 2024 | 21.90 | 21.93 | 21.87 | 21.92 | 21.55 | 2,900 |
22 Jan 2024 | 21.87 | 21.91 | 21.83 | 21.91 | 21.54 | 5,300 |
19 Jan 2024 | 21.73 | 21.88 | 21.71 | 21.84 | 21.48 | 17,300 |
18 Jan 2024 | 21.73 | 21.77 | 21.70 | 21.77 | 21.40 | 1,000 |
17 Jan 2024 | 21.76 | 21.78 | 21.76 | 21.76 | 21.40 | 1,100 |
16 Jan 2024 | 21.81 | 21.83 | 21.76 | 21.77 | 21.40 | 5,200 |
12 Jan 2024 | 21.82 | 21.84 | 21.78 | 21.83 | 21.46 | 7,200 |
11 Jan 2024 | 21.82 | 21.82 | 21.71 | 21.78 | 21.41 | 7,000 |
10 Jan 2024 | 21.78 | 21.82 | 21.76 | 21.79 | 21.42 | 30,200 |
09 Jan 2024 | 21.77 | 21.79 | 21.75 | 21.77 | 21.41 | 1,400 |
08 Jan 2024 | 21.69 | 21.74 | 21.69 | 21.74 | 21.37 | 5,200 |
05 Jan 2024 | 21.66 | 21.68 | 21.65 | 21.67 | 21.31 | 3,500 |
04 Jan 2024 | 21.63 | 21.71 | 21.63 | 21.67 | 21.31 | 23,700 |
03 Jan 2024 | 21.59 | 21.64 | 21.57 | 21.64 | 21.27 | 3,700 |
02 Jan 2024 | 21.66 | 21.68 | 21.64 | 21.66 | 21.29 | 4,000 |
29 Dec 2023 | 21.73 | 21.80 | 21.70 | 21.70 | 21.34 | 30,900 |
28 Dec 2023 | 21.78 | 21.78 | 21.70 | 21.70 | 21.34 | 4,700 |
27 Dec 2023 | 21.74 | 21.76 | 21.71 | 21.75 | 21.38 | 5,300 |
26 Dec 2023 | 21.67 | 21.72 | 21.67 | 21.72 | 21.35 | 3,900 |
26 Dec 2023 | 0.257 Dividend | |||||
22 Dec 2023 | 21.92 | 21.93 | 21.92 | 21.92 | 21.30 | 1,800 |
21 Dec 2023 | 21.86 | 22.27 | 21.85 | 21.88 | 21.26 | 30,300 |
20 Dec 2023 | 21.81 | 21.86 | 21.79 | 21.79 | 21.17 | 7,800 |
19 Dec 2023 | 21.78 | 21.83 | 21.78 | 21.83 | 21.21 | 5,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |