Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.04 | 22.21 | 21.99 | 22.20 | 22.20 | 783,672 |
01 May 2024 | 21.97 | 22.20 | 21.96 | 22.04 | 22.04 | 905,100 |
01 May 2024 | 0.096 Dividend | |||||
30 Apr 2024 | 22.08 | 22.13 | 21.98 | 22.00 | 21.90 | 515,100 |
29 Apr 2024 | 22.16 | 22.21 | 22.10 | 22.18 | 22.08 | 699,200 |
26 Apr 2024 | 22.07 | 22.11 | 22.03 | 22.05 | 21.95 | 320,300 |
25 Apr 2024 | 21.84 | 21.94 | 21.75 | 21.93 | 21.83 | 818,600 |
24 Apr 2024 | 22.11 | 22.11 | 21.91 | 22.01 | 21.91 | 612,000 |
23 Apr 2024 | 22.09 | 22.28 | 22.04 | 22.16 | 22.06 | 1,016,700 |
22 Apr 2024 | 22.05 | 22.13 | 22.03 | 22.12 | 22.02 | 2,839,000 |
19 Apr 2024 | 22.17 | 22.17 | 22.04 | 22.07 | 21.97 | 1,708,500 |
18 Apr 2024 | 22.14 | 22.14 | 21.99 | 22.04 | 21.94 | 942,400 |
17 Apr 2024 | 22.11 | 22.15 | 22.01 | 22.10 | 22.00 | 1,248,600 |
16 Apr 2024 | 21.90 | 21.97 | 21.80 | 21.93 | 21.83 | 486,900 |
15 Apr 2024 | 22.25 | 22.25 | 21.98 | 22.03 | 21.93 | 854,700 |
12 Apr 2024 | 22.48 | 22.48 | 22.39 | 22.40 | 22.30 | 457,600 |
11 Apr 2024 | 22.49 | 22.50 | 22.27 | 22.33 | 22.23 | 611,300 |
10 Apr 2024 | 22.63 | 22.64 | 22.37 | 22.42 | 22.32 | 1,549,700 |
09 Apr 2024 | 22.83 | 22.87 | 22.78 | 22.86 | 22.76 | 398,300 |
08 Apr 2024 | 22.62 | 22.74 | 22.60 | 22.70 | 22.60 | 704,900 |
05 Apr 2024 | 22.64 | 22.75 | 22.61 | 22.64 | 22.54 | 573,500 |
04 Apr 2024 | 22.85 | 22.87 | 22.72 | 22.78 | 22.68 | 406,600 |
03 Apr 2024 | 22.62 | 22.80 | 22.56 | 22.75 | 22.65 | 394,900 |
02 Apr 2024 | 22.62 | 22.76 | 22.54 | 22.75 | 22.65 | 301,600 |
01 Apr 2024 | 22.96 | 22.96 | 22.78 | 22.79 | 22.69 | 377,800 |
01 Apr 2024 | 0.096 Dividend | |||||
28 Mar 2024 | 23.19 | 23.32 | 23.18 | 23.24 | 23.04 | 295,200 |
27 Mar 2024 | 23.04 | 23.23 | 23.01 | 23.22 | 23.02 | 393,900 |
26 Mar 2024 | 23.06 | 23.06 | 22.95 | 23.00 | 22.81 | 1,904,000 |
25 Mar 2024 | 23.11 | 23.11 | 22.98 | 23.00 | 22.81 | 285,400 |
22 Mar 2024 | 23.21 | 23.21 | 23.10 | 23.13 | 22.93 | 367,300 |
21 Mar 2024 | 23.05 | 23.08 | 22.94 | 23.00 | 22.81 | 537,300 |
20 Mar 2024 | 22.93 | 23.03 | 22.76 | 22.94 | 22.75 | 585,000 |
19 Mar 2024 | 22.88 | 22.99 | 22.85 | 22.91 | 22.72 | 317,200 |
18 Mar 2024 | 22.92 | 22.94 | 22.82 | 22.84 | 22.65 | 730,700 |
15 Mar 2024 | 22.92 | 22.96 | 22.85 | 22.93 | 22.74 | 905,700 |
14 Mar 2024 | 23.04 | 23.04 | 22.86 | 22.88 | 22.69 | 529,400 |
13 Mar 2024 | 23.19 | 23.26 | 23.12 | 23.13 | 22.93 | 484,500 |
12 Mar 2024 | 23.24 | 23.26 | 23.14 | 23.18 | 22.98 | 399,700 |
11 Mar 2024 | 23.29 | 23.35 | 23.23 | 23.29 | 23.09 | 542,000 |
08 Mar 2024 | 23.27 | 23.34 | 23.22 | 23.26 | 23.06 | 2,154,600 |
07 Mar 2024 | 23.30 | 23.31 | 23.16 | 23.23 | 23.03 | 536,900 |
06 Mar 2024 | 23.16 | 23.27 | 23.15 | 23.20 | 23.00 | 1,130,000 |
05 Mar 2024 | 23.05 | 23.17 | 23.03 | 23.08 | 22.88 | 933,600 |
04 Mar 2024 | 22.88 | 22.93 | 22.84 | 22.89 | 22.70 | 639,800 |
01 Mar 2024 | 22.73 | 22.98 | 22.60 | 22.96 | 22.77 | 497,000 |
01 Mar 2024 | 0.096 Dividend | |||||
29 Feb 2024 | 22.91 | 23.01 | 22.83 | 22.89 | 22.60 | 1,246,100 |
28 Feb 2024 | 22.83 | 22.86 | 22.78 | 22.83 | 22.54 | 994,900 |
27 Feb 2024 | 22.87 | 22.94 | 22.83 | 22.85 | 22.56 | 720,500 |
26 Feb 2024 | 23.00 | 23.01 | 22.82 | 22.89 | 22.60 | 596,700 |
23 Feb 2024 | 22.89 | 23.03 | 22.86 | 22.99 | 22.70 | 596,300 |
22 Feb 2024 | 22.86 | 22.90 | 22.81 | 22.85 | 22.56 | 1,080,000 |
21 Feb 2024 | 22.89 | 22.89 | 22.75 | 22.80 | 22.51 | 372,900 |
20 Feb 2024 | 22.86 | 22.90 | 22.81 | 22.87 | 22.58 | 1,124,500 |
16 Feb 2024 | 22.76 | 22.84 | 22.72 | 22.80 | 22.51 | 425,900 |
15 Feb 2024 | 22.95 | 22.96 | 22.81 | 22.89 | 22.60 | 389,300 |
14 Feb 2024 | 22.68 | 22.80 | 22.66 | 22.78 | 22.49 | 731,600 |
13 Feb 2024 | 22.70 | 22.77 | 22.62 | 22.65 | 22.36 | 691,100 |
12 Feb 2024 | 23.01 | 23.01 | 22.89 | 22.97 | 22.68 | 360,400 |
09 Feb 2024 | 22.98 | 23.02 | 22.94 | 22.98 | 22.69 | 352,200 |
08 Feb 2024 | 23.12 | 23.12 | 22.99 | 23.03 | 22.74 | 761,800 |
07 Feb 2024 | 23.28 | 23.33 | 23.18 | 23.21 | 22.92 | 1,824,000 |
06 Feb 2024 | 23.20 | 23.37 | 23.15 | 23.34 | 23.05 | 715,900 |
05 Feb 2024 | 23.26 | 23.26 | 23.10 | 23.17 | 22.88 | 777,400 |
02 Feb 2024 | 23.46 | 23.53 | 23.39 | 23.49 | 23.19 | 1,455,500 |
01 Feb 2024 | 23.73 | 23.89 | 23.61 | 23.80 | 23.50 | 1,223,000 |
01 Feb 2024 | 0.095 Dividend | |||||
31 Jan 2024 | 23.66 | 23.76 | 23.52 | 23.62 | 23.23 | 1,218,600 |
30 Jan 2024 | 23.50 | 23.55 | 23.36 | 23.55 | 23.16 | 847,800 |
29 Jan 2024 | 23.38 | 23.46 | 23.32 | 23.41 | 23.02 | 605,200 |
26 Jan 2024 | 23.36 | 23.36 | 23.24 | 23.27 | 22.88 | 518,600 |
25 Jan 2024 | 23.31 | 23.35 | 23.23 | 23.35 | 22.96 | 722,700 |
24 Jan 2024 | 23.37 | 23.37 | 23.11 | 23.15 | 22.77 | 656,800 |
23 Jan 2024 | 23.26 | 23.26 | 23.10 | 23.20 | 22.81 | 1,553,700 |
22 Jan 2024 | 23.42 | 23.44 | 23.28 | 23.33 | 22.94 | 1,569,100 |
19 Jan 2024 | 23.18 | 23.26 | 23.08 | 23.26 | 22.87 | 460,100 |
18 Jan 2024 | 23.32 | 23.33 | 23.14 | 23.19 | 22.80 | 505,400 |
17 Jan 2024 | 23.27 | 23.35 | 23.16 | 23.28 | 22.89 | 349,400 |
16 Jan 2024 | 23.47 | 23.51 | 23.25 | 23.32 | 22.93 | 530,800 |
12 Jan 2024 | 23.70 | 23.79 | 23.58 | 23.66 | 23.27 | 449,500 |
11 Jan 2024 | 23.47 | 23.66 | 23.37 | 23.61 | 23.22 | 470,400 |
10 Jan 2024 | 23.61 | 23.66 | 23.44 | 23.45 | 23.06 | 1,227,000 |
09 Jan 2024 | 23.41 | 23.55 | 23.38 | 23.50 | 23.11 | 1,196,900 |
08 Jan 2024 | 23.24 | 23.48 | 23.19 | 23.47 | 23.08 | 526,600 |
05 Jan 2024 | 23.19 | 23.46 | 23.17 | 23.19 | 22.80 | 1,108,700 |
04 Jan 2024 | 23.31 | 23.38 | 23.25 | 23.33 | 22.94 | 530,400 |
03 Jan 2024 | 23.35 | 23.55 | 23.27 | 23.54 | 23.15 | 704,900 |
02 Jan 2024 | 23.60 | 23.66 | 23.55 | 23.58 | 23.19 | 676,400 |
29 Dec 2023 | 23.87 | 23.94 | 23.78 | 23.79 | 23.39 | 474,800 |
28 Dec 2023 | 24.01 | 24.09 | 23.93 | 23.98 | 23.58 | 354,900 |
27 Dec 2023 | 23.96 | 24.08 | 23.87 | 24.05 | 23.65 | 357,300 |
26 Dec 2023 | 23.68 | 23.75 | 23.65 | 23.74 | 23.35 | 235,400 |
22 Dec 2023 | 23.79 | 23.79 | 23.61 | 23.65 | 23.26 | 503,800 |
21 Dec 2023 | 23.85 | 23.86 | 23.65 | 23.71 | 23.32 | 503,600 |
20 Dec 2023 | 23.75 | 23.81 | 23.62 | 23.77 | 23.38 | 765,400 |
19 Dec 2023 | 23.74 | 23.81 | 23.68 | 23.70 | 23.31 | 378,900 |
18 Dec 2023 | 23.72 | 23.73 | 23.62 | 23.64 | 23.25 | 503,800 |
18 Dec 2023 | 0.091 Dividend | |||||
15 Dec 2023 | 23.93 | 23.96 | 23.83 | 23.91 | 23.42 | 565,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |