Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.42 | 23.51 | 23.42 | 23.46 | 23.46 | 31,070 |
02 May 2024 | 23.42 | 23.53 | 23.36 | 23.48 | 23.48 | 33,400 |
01 May 2024 | 23.19 | 23.44 | 23.19 | 23.42 | 23.42 | 179,800 |
30 Apr 2024 | 23.28 | 23.31 | 23.19 | 23.31 | 23.31 | 32,900 |
29 Apr 2024 | 23.16 | 23.33 | 23.16 | 23.30 | 23.30 | 28,600 |
26 Apr 2024 | 23.30 | 23.31 | 23.17 | 23.20 | 23.20 | 40,700 |
25 Apr 2024 | 23.20 | 23.27 | 23.08 | 23.21 | 23.21 | 24,800 |
24 Apr 2024 | 23.35 | 23.39 | 23.24 | 23.36 | 23.36 | 96,300 |
23 Apr 2024 | 23.12 | 23.35 | 23.12 | 23.28 | 23.28 | 34,100 |
22 Apr 2024 | 23.20 | 23.24 | 23.14 | 23.22 | 23.22 | 26,400 |
19 Apr 2024 | 22.98 | 23.19 | 22.98 | 23.12 | 23.12 | 50,400 |
18 Apr 2024 | 23.06 | 23.18 | 23.01 | 23.06 | 23.06 | 52,100 |
17 Apr 2024 | 23.07 | 23.22 | 23.05 | 23.08 | 23.08 | 36,000 |
16 Apr 2024 | 22.92 | 23.16 | 22.92 | 23.07 | 23.07 | 94,000 |
15 Apr 2024 | 23.22 | 23.33 | 23.01 | 23.07 | 23.07 | 103,500 |
12 Apr 2024 | 23.27 | 23.42 | 23.27 | 23.32 | 23.32 | 42,800 |
11 Apr 2024 | 23.34 | 23.46 | 23.25 | 23.40 | 23.40 | 33,000 |
10 Apr 2024 | 23.35 | 23.48 | 23.30 | 23.33 | 23.33 | 37,800 |
09 Apr 2024 | 23.59 | 23.63 | 23.52 | 23.52 | 23.52 | 33,900 |
08 Apr 2024 | 23.69 | 23.69 | 23.51 | 23.63 | 23.63 | 27,300 |
05 Apr 2024 | 23.60 | 23.67 | 23.59 | 23.61 | 23.61 | 202,700 |
04 Apr 2024 | 23.51 | 23.64 | 23.51 | 23.57 | 23.57 | 38,500 |
03 Apr 2024 | 23.40 | 23.53 | 23.39 | 23.53 | 23.53 | 33,400 |
03 Apr 2024 | 0.133 Dividend | |||||
02 Apr 2024 | 23.64 | 23.70 | 23.58 | 23.59 | 23.46 | 32,800 |
01 Apr 2024 | 23.60 | 23.77 | 23.60 | 23.68 | 23.55 | 81,700 |
28 Mar 2024 | 23.76 | 23.86 | 23.63 | 23.68 | 23.55 | 53,100 |
27 Mar 2024 | 23.75 | 23.83 | 23.72 | 23.78 | 23.65 | 45,600 |
26 Mar 2024 | 23.84 | 23.84 | 23.71 | 23.78 | 23.65 | 42,400 |
25 Mar 2024 | 23.95 | 23.95 | 23.72 | 23.76 | 23.63 | 62,900 |
22 Mar 2024 | 23.88 | 23.96 | 23.83 | 23.83 | 23.70 | 59,400 |
21 Mar 2024 | 23.88 | 23.94 | 23.84 | 23.93 | 23.80 | 98,500 |
20 Mar 2024 | 23.76 | 23.82 | 23.74 | 23.79 | 23.66 | 43,100 |
19 Mar 2024 | 23.61 | 23.76 | 23.61 | 23.73 | 23.60 | 38,000 |
18 Mar 2024 | 23.70 | 23.70 | 23.61 | 23.69 | 23.56 | 35,000 |
15 Mar 2024 | 23.50 | 23.61 | 23.50 | 23.61 | 23.48 | 32,900 |
14 Mar 2024 | 23.57 | 23.65 | 23.55 | 23.55 | 23.42 | 19,100 |
13 Mar 2024 | 23.63 | 23.66 | 23.58 | 23.66 | 23.53 | 83,400 |
12 Mar 2024 | 23.57 | 23.62 | 23.51 | 23.61 | 23.48 | 34,700 |
11 Mar 2024 | 23.53 | 23.58 | 23.50 | 23.53 | 23.40 | 104,700 |
08 Mar 2024 | 23.63 | 23.64 | 23.49 | 23.54 | 23.41 | 97,900 |
07 Mar 2024 | 23.60 | 23.63 | 23.50 | 23.63 | 23.50 | 71,800 |
06 Mar 2024 | 23.44 | 23.51 | 23.31 | 23.33 | 23.20 | 47,000 |
05 Mar 2024 | 23.38 | 23.46 | 23.36 | 23.43 | 23.30 | 43,200 |
05 Mar 2024 | 0.133 Dividend | |||||
04 Mar 2024 | 23.60 | 23.66 | 23.52 | 23.59 | 23.32 | 80,100 |
01 Mar 2024 | 23.81 | 23.81 | 23.61 | 23.68 | 23.41 | 197,200 |
29 Feb 2024 | 23.79 | 23.79 | 23.68 | 23.76 | 23.49 | 37,400 |
28 Feb 2024 | 23.70 | 23.73 | 23.66 | 23.73 | 23.46 | 42,600 |
27 Feb 2024 | 23.68 | 23.78 | 23.65 | 23.66 | 23.39 | 72,100 |
26 Feb 2024 | 23.93 | 23.93 | 23.72 | 23.76 | 23.49 | 50,800 |
23 Feb 2024 | 23.60 | 23.85 | 23.60 | 23.79 | 23.52 | 57,900 |
22 Feb 2024 | 23.75 | 23.75 | 23.58 | 23.75 | 23.48 | 89,000 |
21 Feb 2024 | 23.70 | 23.70 | 23.52 | 23.59 | 23.32 | 100,100 |
20 Feb 2024 | 23.57 | 23.70 | 23.51 | 23.70 | 23.43 | 49,200 |
16 Feb 2024 | 23.59 | 23.59 | 23.53 | 23.58 | 23.31 | 56,200 |
15 Feb 2024 | 23.67 | 23.67 | 23.51 | 23.62 | 23.35 | 98,200 |
14 Feb 2024 | 23.45 | 23.59 | 23.45 | 23.54 | 23.28 | 84,500 |
13 Feb 2024 | 23.64 | 23.64 | 23.41 | 23.51 | 23.25 | 91,200 |
12 Feb 2024 | 23.65 | 23.72 | 23.51 | 23.72 | 23.45 | 48,100 |
09 Feb 2024 | 23.37 | 23.57 | 23.36 | 23.55 | 23.29 | 67,100 |
08 Feb 2024 | 23.23 | 23.41 | 23.23 | 23.35 | 23.09 | 73,200 |
07 Feb 2024 | 23.32 | 23.42 | 23.24 | 23.30 | 23.04 | 57,800 |
06 Feb 2024 | 23.55 | 23.55 | 23.35 | 23.40 | 23.14 | 92,500 |
05 Feb 2024 | 23.69 | 23.69 | 23.43 | 23.51 | 23.25 | 101,200 |
05 Feb 2024 | 0.133 Dividend | |||||
02 Feb 2024 | 23.75 | 23.77 | 23.62 | 23.73 | 23.33 | 307,500 |
01 Feb 2024 | 23.73 | 23.78 | 23.48 | 23.73 | 23.33 | 68,600 |
31 Jan 2024 | 23.89 | 23.89 | 23.72 | 23.75 | 23.35 | 147,000 |
30 Jan 2024 | 23.96 | 23.96 | 23.86 | 23.94 | 23.54 | 80,200 |
29 Jan 2024 | 23.98 | 23.98 | 23.82 | 23.92 | 23.52 | 85,900 |
26 Jan 2024 | 23.86 | 23.87 | 23.71 | 23.87 | 23.47 | 326,100 |
25 Jan 2024 | 23.80 | 23.80 | 23.66 | 23.80 | 23.40 | 38,200 |
24 Jan 2024 | 23.52 | 23.67 | 23.51 | 23.60 | 23.20 | 36,000 |
23 Jan 2024 | 23.64 | 23.64 | 23.50 | 23.59 | 23.19 | 27,900 |
22 Jan 2024 | 23.58 | 23.60 | 23.47 | 23.58 | 23.18 | 50,100 |
19 Jan 2024 | 23.38 | 23.49 | 23.24 | 23.46 | 23.07 | 94,100 |
18 Jan 2024 | 23.36 | 23.44 | 23.28 | 23.32 | 22.93 | 19,800 |
17 Jan 2024 | 23.35 | 23.44 | 23.34 | 23.37 | 22.98 | 28,100 |
16 Jan 2024 | 23.45 | 23.48 | 23.40 | 23.47 | 23.08 | 34,800 |
12 Jan 2024 | 23.42 | 23.51 | 23.39 | 23.49 | 23.10 | 27,900 |
11 Jan 2024 | 23.41 | 23.44 | 23.34 | 23.44 | 23.05 | 35,800 |
10 Jan 2024 | 23.46 | 23.48 | 23.35 | 23.41 | 23.02 | 40,100 |
09 Jan 2024 | 23.38 | 23.40 | 23.29 | 23.38 | 22.99 | 45,900 |
08 Jan 2024 | 23.32 | 23.39 | 23.25 | 23.35 | 22.96 | 62,600 |
05 Jan 2024 | 23.25 | 23.40 | 23.14 | 23.40 | 23.01 | 77,300 |
04 Jan 2024 | 23.23 | 23.26 | 23.12 | 23.20 | 22.81 | 41,100 |
03 Jan 2024 | 23.03 | 23.23 | 23.01 | 23.22 | 22.83 | 185,100 |
02 Jan 2024 | 23.06 | 23.17 | 23.03 | 23.11 | 22.72 | 24,600 |
29 Dec 2023 | 23.46 | 23.46 | 23.13 | 23.16 | 22.77 | 41,600 |
28 Dec 2023 | 23.56 | 23.56 | 23.35 | 23.37 | 22.98 | 37,000 |
28 Dec 2023 | 0.246 Dividend | |||||
27 Dec 2023 | 23.59 | 23.74 | 23.59 | 23.74 | 23.10 | 24,600 |
26 Dec 2023 | 23.57 | 23.73 | 23.57 | 23.60 | 22.96 | 40,600 |
22 Dec 2023 | 23.78 | 23.78 | 23.59 | 23.67 | 23.03 | 41,900 |
21 Dec 2023 | 23.60 | 23.65 | 23.55 | 23.64 | 23.00 | 40,100 |
20 Dec 2023 | 23.61 | 23.64 | 23.55 | 23.56 | 22.92 | 26,100 |
19 Dec 2023 | 23.38 | 23.54 | 23.38 | 23.50 | 22.87 | 41,500 |
18 Dec 2023 | 23.42 | 23.45 | 23.33 | 23.37 | 22.74 | 101,800 |
15 Dec 2023 | 23.37 | 23.54 | 23.37 | 23.44 | 22.81 | 39,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |