Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.65 | 23.72 | 23.62 | 23.72 | 23.72 | 298,620 |
01 May 2024 | 23.59 | 23.65 | 23.55 | 23.61 | 23.61 | 480,200 |
30 Apr 2024 | 23.62 | 23.63 | 23.55 | 23.59 | 23.59 | 407,500 |
29 Apr 2024 | 23.55 | 23.64 | 23.52 | 23.64 | 23.64 | 558,700 |
26 Apr 2024 | 23.53 | 23.54 | 23.49 | 23.52 | 23.52 | 273,200 |
25 Apr 2024 | 23.48 | 23.56 | 23.41 | 23.48 | 23.48 | 239,700 |
24 Apr 2024 | 23.51 | 23.54 | 23.49 | 23.52 | 23.52 | 814,800 |
23 Apr 2024 | 23.45 | 23.53 | 23.44 | 23.47 | 23.47 | 439,200 |
22 Apr 2024 | 23.43 | 23.50 | 23.41 | 23.41 | 23.41 | 741,800 |
22 Apr 2024 | 0.111 Dividend | |||||
19 Apr 2024 | 23.54 | 23.54 | 23.48 | 23.48 | 23.37 | 336,600 |
18 Apr 2024 | 23.48 | 23.55 | 23.46 | 23.52 | 23.41 | 815,200 |
17 Apr 2024 | 23.46 | 23.51 | 23.40 | 23.46 | 23.35 | 394,800 |
16 Apr 2024 | 23.49 | 23.52 | 23.40 | 23.41 | 23.30 | 226,900 |
15 Apr 2024 | 23.63 | 23.63 | 23.44 | 23.44 | 23.33 | 638,900 |
12 Apr 2024 | 23.63 | 23.66 | 23.58 | 23.58 | 23.47 | 231,600 |
11 Apr 2024 | 23.67 | 23.69 | 23.58 | 23.64 | 23.53 | 405,000 |
10 Apr 2024 | 23.68 | 23.73 | 23.64 | 23.65 | 23.54 | 264,900 |
09 Apr 2024 | 23.74 | 23.75 | 23.69 | 23.73 | 23.62 | 271,700 |
08 Apr 2024 | 23.74 | 23.74 | 23.70 | 23.72 | 23.61 | 153,000 |
05 Apr 2024 | 23.72 | 23.74 | 23.70 | 23.72 | 23.61 | 172,300 |
04 Apr 2024 | 23.71 | 23.74 | 23.68 | 23.71 | 23.60 | 228,900 |
03 Apr 2024 | 23.70 | 23.73 | 23.65 | 23.68 | 23.57 | 486,000 |
02 Apr 2024 | 23.70 | 23.76 | 23.66 | 23.73 | 23.62 | 509,600 |
01 Apr 2024 | 23.82 | 23.84 | 23.76 | 23.81 | 23.70 | 883,400 |
28 Mar 2024 | 23.81 | 23.83 | 23.76 | 23.77 | 23.66 | 223,200 |
27 Mar 2024 | 23.83 | 23.84 | 23.77 | 23.80 | 23.69 | 337,900 |
26 Mar 2024 | 23.81 | 23.82 | 23.77 | 23.81 | 23.70 | 323,000 |
25 Mar 2024 | 23.86 | 23.86 | 23.80 | 23.82 | 23.71 | 513,400 |
22 Mar 2024 | 23.85 | 23.87 | 23.75 | 23.82 | 23.71 | 568,400 |
21 Mar 2024 | 23.69 | 23.76 | 23.69 | 23.76 | 23.65 | 283,800 |
20 Mar 2024 | 23.67 | 23.70 | 23.66 | 23.69 | 23.58 | 247,200 |
19 Mar 2024 | 23.59 | 23.66 | 23.59 | 23.65 | 23.54 | 230,100 |
18 Mar 2024 | 23.67 | 23.67 | 23.60 | 23.60 | 23.49 | 154,100 |
18 Mar 2024 | 0.106 Dividend | |||||
15 Mar 2024 | 23.68 | 23.72 | 23.67 | 23.71 | 23.49 | 205,600 |
14 Mar 2024 | 23.77 | 23.78 | 23.66 | 23.70 | 23.48 | 260,700 |
13 Mar 2024 | 23.72 | 23.77 | 23.70 | 23.74 | 23.52 | 216,000 |
12 Mar 2024 | 23.67 | 23.71 | 23.63 | 23.71 | 23.49 | 252,700 |
11 Mar 2024 | 23.63 | 23.67 | 23.59 | 23.67 | 23.45 | 268,700 |
08 Mar 2024 | 23.66 | 23.66 | 23.59 | 23.59 | 23.37 | 254,100 |
07 Mar 2024 | 23.57 | 23.64 | 23.57 | 23.61 | 23.39 | 220,800 |
06 Mar 2024 | 23.59 | 23.61 | 23.52 | 23.57 | 23.35 | 334,500 |
05 Mar 2024 | 23.57 | 23.60 | 23.52 | 23.54 | 23.32 | 182,400 |
04 Mar 2024 | 23.60 | 23.62 | 23.52 | 23.55 | 23.33 | 258,000 |
01 Mar 2024 | 23.65 | 23.65 | 23.51 | 23.59 | 23.37 | 262,500 |
29 Feb 2024 | 23.62 | 23.64 | 23.58 | 23.62 | 23.40 | 272,400 |
28 Feb 2024 | 23.61 | 23.61 | 23.55 | 23.57 | 23.35 | 254,700 |
27 Feb 2024 | 23.61 | 23.63 | 23.53 | 23.60 | 23.38 | 519,800 |
26 Feb 2024 | 23.65 | 23.66 | 23.58 | 23.60 | 23.38 | 183,400 |
23 Feb 2024 | 23.64 | 23.65 | 23.55 | 23.63 | 23.41 | 237,500 |
22 Feb 2024 | 23.55 | 23.57 | 23.50 | 23.57 | 23.35 | 260,300 |
21 Feb 2024 | 23.47 | 23.50 | 23.45 | 23.49 | 23.27 | 152,600 |
20 Feb 2024 | 23.46 | 23.49 | 23.43 | 23.45 | 23.23 | 208,700 |
20 Feb 2024 | 0.102 Dividend | |||||
16 Feb 2024 | 23.55 | 23.55 | 23.47 | 23.53 | 23.21 | 166,100 |
15 Feb 2024 | 23.52 | 23.57 | 23.47 | 23.56 | 23.24 | 278,100 |
14 Feb 2024 | 23.45 | 23.50 | 23.42 | 23.42 | 23.10 | 276,700 |
13 Feb 2024 | 23.45 | 23.51 | 23.37 | 23.39 | 23.07 | 248,100 |
12 Feb 2024 | 23.49 | 23.51 | 23.45 | 23.45 | 23.13 | 467,000 |
09 Feb 2024 | 23.40 | 23.49 | 23.39 | 23.45 | 23.13 | 298,900 |
08 Feb 2024 | 23.40 | 23.43 | 23.32 | 23.35 | 23.04 | 815,500 |
07 Feb 2024 | 23.46 | 23.46 | 23.34 | 23.39 | 23.07 | 326,700 |
06 Feb 2024 | 23.52 | 23.52 | 23.42 | 23.42 | 23.10 | 347,500 |
05 Feb 2024 | 23.50 | 23.53 | 23.44 | 23.45 | 23.13 | 436,600 |
02 Feb 2024 | 23.50 | 23.54 | 23.42 | 23.52 | 23.20 | 491,200 |
01 Feb 2024 | 23.57 | 23.57 | 23.46 | 23.51 | 23.19 | 453,400 |
31 Jan 2024 | 23.61 | 23.70 | 23.49 | 23.50 | 23.18 | 349,800 |
30 Jan 2024 | 23.58 | 23.60 | 23.53 | 23.59 | 23.27 | 469,300 |
29 Jan 2024 | 23.56 | 23.57 | 23.53 | 23.57 | 23.25 | 332,300 |
26 Jan 2024 | 23.53 | 23.55 | 23.48 | 23.53 | 23.21 | 490,800 |
25 Jan 2024 | 23.41 | 23.51 | 23.40 | 23.49 | 23.17 | 664,300 |
24 Jan 2024 | 23.28 | 23.39 | 23.27 | 23.36 | 23.05 | 317,300 |
23 Jan 2024 | 23.36 | 23.39 | 23.26 | 23.29 | 22.98 | 234,100 |
22 Jan 2024 | 23.30 | 23.33 | 23.26 | 23.31 | 23.00 | 312,400 |
22 Jan 2024 | 0.107 Dividend | |||||
19 Jan 2024 | 23.30 | 23.33 | 23.24 | 23.31 | 22.89 | 341,700 |
18 Jan 2024 | 23.28 | 23.31 | 23.24 | 23.26 | 22.84 | 185,200 |
17 Jan 2024 | 23.24 | 23.27 | 23.20 | 23.22 | 22.80 | 300,700 |
16 Jan 2024 | 23.20 | 23.28 | 23.20 | 23.23 | 22.81 | 253,400 |
12 Jan 2024 | 23.30 | 23.33 | 23.21 | 23.24 | 22.82 | 246,000 |
11 Jan 2024 | 23.28 | 23.31 | 23.22 | 23.27 | 22.85 | 392,200 |
10 Jan 2024 | 23.22 | 23.25 | 23.14 | 23.23 | 22.81 | 273,800 |
09 Jan 2024 | 23.11 | 23.22 | 23.10 | 23.15 | 22.73 | 284,600 |
08 Jan 2024 | 23.05 | 23.13 | 23.02 | 23.08 | 22.66 | 357,200 |
05 Jan 2024 | 23.02 | 23.08 | 23.00 | 23.01 | 22.60 | 326,900 |
04 Jan 2024 | 22.99 | 23.07 | 22.97 | 22.99 | 22.58 | 482,400 |
03 Jan 2024 | 23.07 | 23.08 | 22.98 | 22.99 | 22.58 | 569,600 |
02 Jan 2024 | 23.14 | 23.17 | 23.03 | 23.04 | 22.63 | 567,500 |
29 Dec 2023 | 23.12 | 23.18 | 23.08 | 23.08 | 22.66 | 383,500 |
28 Dec 2023 | 23.12 | 23.19 | 23.06 | 23.07 | 22.65 | 847,500 |
27 Dec 2023 | 23.15 | 23.16 | 23.08 | 23.14 | 22.72 | 495,100 |
26 Dec 2023 | 23.13 | 23.15 | 23.06 | 23.13 | 22.71 | 409,000 |
22 Dec 2023 | 23.14 | 23.17 | 23.07 | 23.07 | 22.65 | 487,500 |
21 Dec 2023 | 23.06 | 23.10 | 23.02 | 23.07 | 22.65 | 444,500 |
20 Dec 2023 | 23.00 | 23.10 | 22.99 | 23.00 | 22.59 | 566,900 |
19 Dec 2023 | 23.01 | 23.08 | 22.98 | 23.00 | 22.59 | 368,000 |
18 Dec 2023 | 23.00 | 23.03 | 22.89 | 23.01 | 22.60 | 369,300 |
18 Dec 2023 | 0.167 Dividend | |||||
15 Dec 2023 | 23.10 | 23.18 | 23.06 | 23.07 | 22.49 | 395,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |