Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 23.26 | 23.29 | 23.23 | 23.26 | 23.26 | 4,546 |
07 May 2024 | 23.29 | 23.34 | 23.27 | 23.27 | 23.27 | 2,800 |
06 May 2024 | 23.25 | 23.31 | 23.25 | 23.28 | 23.28 | 7,400 |
03 May 2024 | 23.33 | 23.33 | 23.25 | 23.26 | 23.26 | 39,100 |
02 May 2024 | 23.14 | 23.21 | 23.14 | 23.21 | 23.21 | 5,300 |
01 May 2024 | 23.04 | 23.19 | 23.01 | 23.10 | 23.10 | 3,800 |
30 Apr 2024 | 23.01 | 23.05 | 23.01 | 23.02 | 23.02 | 4,300 |
29 Apr 2024 | 23.09 | 23.12 | 23.06 | 23.09 | 23.09 | 1,500 |
26 Apr 2024 | 23.07 | 23.08 | 23.01 | 23.04 | 23.04 | 2,200 |
25 Apr 2024 | 22.98 | 23.03 | 22.96 | 23.00 | 23.00 | 1,300 |
24 Apr 2024 | 23.08 | 23.12 | 23.00 | 23.06 | 23.06 | 16,700 |
23 Apr 2024 | 23.00 | 23.14 | 23.00 | 23.11 | 23.11 | 19,900 |
22 Apr 2024 | 23.02 | 23.07 | 23.01 | 23.04 | 23.04 | 8,100 |
22 Apr 2024 | 0.074 Dividend | |||||
19 Apr 2024 | 23.05 | 23.12 | 23.05 | 23.09 | 23.02 | 2,900 |
18 Apr 2024 | 23.09 | 23.09 | 23.03 | 23.05 | 22.98 | 2,900 |
17 Apr 2024 | 23.12 | 23.14 | 23.06 | 23.13 | 23.06 | 58,000 |
16 Apr 2024 | 23.02 | 23.07 | 23.00 | 23.06 | 22.99 | 7,100 |
15 Apr 2024 | 23.09 | 23.54 | 23.01 | 23.05 | 22.98 | 38,400 |
12 Apr 2024 | 23.21 | 23.22 | 23.15 | 23.18 | 23.11 | 2,100 |
11 Apr 2024 | 23.15 | 23.33 | 20.88 | 23.17 | 23.10 | 16,000 |
10 Apr 2024 | 23.20 | 23.20 | 23.09 | 23.18 | 23.11 | 10,900 |
09 Apr 2024 | 23.31 | 23.35 | 23.31 | 23.35 | 23.28 | 2,100 |
08 Apr 2024 | 23.24 | 23.30 | 23.24 | 23.27 | 23.20 | 36,400 |
05 Apr 2024 | 23.36 | 23.36 | 23.30 | 23.32 | 23.25 | 50,200 |
04 Apr 2024 | 23.37 | 23.41 | 23.33 | 23.38 | 23.31 | 1,200 |
03 Apr 2024 | 23.29 | 23.38 | 23.27 | 23.34 | 23.27 | 5,600 |
02 Apr 2024 | 23.32 | 23.37 | 23.27 | 23.37 | 23.30 | 3,900 |
01 Apr 2024 | 23.37 | 23.37 | 23.34 | 23.35 | 23.28 | 2,400 |
28 Mar 2024 | 23.46 | 23.50 | 23.46 | 23.46 | 23.38 | 8,200 |
27 Mar 2024 | 23.42 | 23.46 | 23.42 | 23.46 | 23.38 | 3,200 |
26 Mar 2024 | 23.37 | 23.41 | 23.37 | 23.39 | 23.32 | 4,400 |
25 Mar 2024 | 23.47 | 23.47 | 23.39 | 23.42 | 23.34 | 5,000 |
22 Mar 2024 | 23.50 | 23.50 | 23.43 | 23.46 | 23.38 | 9,900 |
21 Mar 2024 | 23.45 | 23.46 | 23.41 | 23.41 | 23.33 | 12,700 |
20 Mar 2024 | 23.35 | 23.45 | 23.34 | 23.43 | 23.35 | 9,700 |
19 Mar 2024 | 23.35 | 23.43 | 23.32 | 23.35 | 23.28 | 9,900 |
18 Mar 2024 | 23.52 | 23.52 | 23.29 | 23.31 | 23.24 | 20,900 |
18 Mar 2024 | 0.074 Dividend | |||||
15 Mar 2024 | 23.39 | 23.41 | 23.36 | 23.38 | 23.23 | 5,900 |
14 Mar 2024 | 23.43 | 23.43 | 23.39 | 23.39 | 23.24 | 4,500 |
13 Mar 2024 | 23.47 | 23.50 | 23.45 | 23.49 | 23.34 | 5,600 |
12 Mar 2024 | 23.53 | 23.53 | 23.49 | 23.51 | 23.36 | 1,500 |
11 Mar 2024 | 23.63 | 23.63 | 23.51 | 23.56 | 23.41 | 8,900 |
08 Mar 2024 | 23.54 | 23.56 | 23.52 | 23.56 | 23.41 | 8,500 |
07 Mar 2024 | 23.52 | 23.55 | 23.46 | 23.55 | 23.40 | 167,300 |
06 Mar 2024 | 23.43 | 23.51 | 23.43 | 23.47 | 23.32 | 5,800 |
05 Mar 2024 | 23.38 | 23.47 | 23.38 | 23.43 | 23.28 | 11,000 |
04 Mar 2024 | 23.38 | 23.40 | 23.36 | 23.38 | 23.23 | 12,100 |
01 Mar 2024 | 23.36 | 23.44 | 23.27 | 23.44 | 23.29 | 10,600 |
29 Feb 2024 | 23.36 | 23.38 | 23.32 | 23.32 | 23.17 | 11,800 |
28 Feb 2024 | 23.30 | 23.31 | 23.26 | 23.30 | 23.15 | 11,400 |
27 Feb 2024 | 23.31 | 23.32 | 23.27 | 23.27 | 23.12 | 3,500 |
26 Feb 2024 | 23.31 | 23.33 | 23.25 | 23.30 | 23.15 | 6,100 |
23 Feb 2024 | 23.33 | 23.36 | 23.28 | 23.33 | 23.18 | 25,500 |
22 Feb 2024 | 23.35 | 23.40 | 23.34 | 23.34 | 23.19 | 13,000 |
21 Feb 2024 | 23.35 | 23.36 | 23.32 | 23.34 | 23.19 | 10,600 |
20 Feb 2024 | 23.46 | 23.46 | 23.28 | 23.36 | 23.21 | 44,700 |
20 Feb 2024 | 0.071 Dividend | |||||
16 Feb 2024 | 23.31 | 23.39 | 23.31 | 23.36 | 23.14 | 37,400 |
15 Feb 2024 | 23.47 | 23.47 | 23.41 | 23.46 | 23.24 | 47,100 |
14 Feb 2024 | 23.37 | 23.41 | 23.37 | 23.38 | 23.16 | 3,600 |
13 Feb 2024 | 23.36 | 23.39 | 23.32 | 23.35 | 23.13 | 19,300 |
12 Feb 2024 | 23.46 | 23.49 | 23.44 | 23.49 | 23.27 | 9,100 |
09 Feb 2024 | 23.44 | 23.47 | 23.44 | 23.46 | 23.24 | 3,000 |
08 Feb 2024 | 23.52 | 23.52 | 23.49 | 23.50 | 23.28 | 8,700 |
07 Feb 2024 | 23.50 | 23.58 | 23.50 | 23.52 | 23.30 | 6,000 |
06 Feb 2024 | 23.51 | 23.60 | 23.51 | 23.58 | 23.36 | 37,900 |
05 Feb 2024 | 23.61 | 23.61 | 23.47 | 23.48 | 23.26 | 29,800 |
02 Feb 2024 | 23.57 | 23.61 | 23.55 | 23.60 | 23.38 | 5,800 |
01 Feb 2024 | 23.70 | 23.73 | 23.66 | 23.72 | 23.50 | 11,800 |
31 Jan 2024 | 23.58 | 23.65 | 23.58 | 23.63 | 23.41 | 6,300 |
30 Jan 2024 | 23.55 | 23.55 | 23.50 | 23.55 | 23.33 | 8,000 |
29 Jan 2024 | 23.50 | 23.55 | 23.50 | 23.55 | 23.33 | 7,000 |
26 Jan 2024 | 23.53 | 23.53 | 23.49 | 23.49 | 23.27 | 300 |
25 Jan 2024 | 23.52 | 23.54 | 23.49 | 23.53 | 23.31 | 14,900 |
24 Jan 2024 | 23.50 | 23.54 | 23.44 | 23.44 | 23.22 | 2,900 |
23 Jan 2024 | 23.43 | 23.48 | 23.43 | 23.45 | 23.23 | 4,700 |
22 Jan 2024 | 23.48 | 23.53 | 23.47 | 23.48 | 23.26 | 12,500 |
22 Jan 2024 | 0.074 Dividend | |||||
19 Jan 2024 | 23.57 | 23.57 | 23.48 | 23.56 | 23.27 | 88,400 |
18 Jan 2024 | 23.58 | 23.58 | 23.53 | 23.54 | 23.25 | 2,200 |
17 Jan 2024 | 23.55 | 23.58 | 23.52 | 23.57 | 23.28 | 5,300 |
16 Jan 2024 | 23.70 | 23.70 | 23.62 | 23.63 | 23.33 | 21,200 |
12 Jan 2024 | 23.76 | 23.77 | 23.73 | 23.75 | 23.45 | 9,000 |
11 Jan 2024 | 23.59 | 23.69 | 23.56 | 23.69 | 23.39 | 45,600 |
10 Jan 2024 | 23.61 | 23.61 | 23.56 | 23.58 | 23.29 | 6,900 |
09 Jan 2024 | 23.50 | 23.59 | 23.50 | 23.58 | 23.29 | 6,500 |
08 Jan 2024 | 23.51 | 23.61 | 23.51 | 23.56 | 23.27 | 14,700 |
05 Jan 2024 | 23.47 | 23.58 | 23.47 | 23.50 | 23.21 | 6,100 |
04 Jan 2024 | 23.52 | 23.54 | 23.51 | 23.53 | 23.24 | 4,900 |
03 Jan 2024 | 23.49 | 23.62 | 23.49 | 23.57 | 23.28 | 7,500 |
02 Jan 2024 | 23.59 | 23.60 | 23.59 | 23.60 | 23.31 | 1,900 |
29 Dec 2023 | 23.71 | 23.74 | 23.68 | 23.72 | 23.42 | 11,200 |
28 Dec 2023 | 23.70 | 23.73 | 23.68 | 23.72 | 23.42 | 8,000 |
27 Dec 2023 | 23.64 | 23.76 | 23.64 | 23.76 | 23.46 | 3,200 |
26 Dec 2023 | 23.61 | 23.66 | 23.59 | 23.64 | 23.34 | 6,500 |
22 Dec 2023 | 23.65 | 23.65 | 23.60 | 23.63 | 23.33 | 4,100 |
21 Dec 2023 | 23.59 | 23.65 | 23.59 | 23.64 | 23.34 | 30,100 |
20 Dec 2023 | 23.57 | 23.62 | 23.54 | 23.61 | 23.32 | 7,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |