Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.00 | 23.06 | 23.00 | 23.04 | 23.04 | 33,273 |
02 May 2024 | 22.96 | 22.98 | 22.94 | 22.96 | 22.96 | 18,800 |
01 May 2024 | 22.95 | 22.98 | 22.91 | 22.97 | 22.97 | 12,600 |
30 Apr 2024 | 22.89 | 22.92 | 22.88 | 22.89 | 22.89 | 13,700 |
29 Apr 2024 | 22.93 | 22.95 | 22.92 | 22.94 | 22.94 | 16,400 |
26 Apr 2024 | 22.93 | 22.94 | 22.91 | 22.92 | 22.92 | 11,400 |
25 Apr 2024 | 22.93 | 22.93 | 22.90 | 22.91 | 22.91 | 11,000 |
24 Apr 2024 | 22.98 | 22.98 | 22.94 | 22.97 | 22.97 | 13,300 |
23 Apr 2024 | 23.00 | 23.02 | 22.99 | 22.99 | 22.99 | 10,100 |
22 Apr 2024 | 22.98 | 22.99 | 22.97 | 22.98 | 22.98 | 7,800 |
22 Apr 2024 | 0.053 Dividend | |||||
19 Apr 2024 | 23.02 | 23.04 | 23.01 | 23.03 | 22.98 | 11,000 |
18 Apr 2024 | 22.98 | 23.01 | 22.97 | 23.01 | 22.96 | 10,400 |
17 Apr 2024 | 23.01 | 23.03 | 22.96 | 23.02 | 22.97 | 25,100 |
16 Apr 2024 | 22.96 | 22.98 | 22.94 | 22.98 | 22.93 | 12,900 |
15 Apr 2024 | 23.03 | 23.03 | 22.95 | 23.03 | 22.98 | 8,800 |
12 Apr 2024 | 23.02 | 23.04 | 23.02 | 23.03 | 22.98 | 11,700 |
11 Apr 2024 | 22.97 | 22.99 | 22.95 | 22.96 | 22.91 | 9,600 |
10 Apr 2024 | 22.98 | 23.00 | 22.93 | 22.93 | 22.88 | 36,900 |
09 Apr 2024 | 23.11 | 23.13 | 23.08 | 23.11 | 23.06 | 31,500 |
08 Apr 2024 | 23.05 | 23.08 | 23.05 | 23.08 | 23.03 | 8,000 |
05 Apr 2024 | 23.03 | 23.07 | 23.03 | 23.06 | 23.00 | 9,200 |
04 Apr 2024 | 23.07 | 23.13 | 23.06 | 23.09 | 23.04 | 23,200 |
03 Apr 2024 | 23.06 | 23.11 | 23.04 | 23.07 | 23.02 | 259,300 |
02 Apr 2024 | 23.14 | 23.16 | 23.09 | 23.13 | 23.08 | 24,400 |
01 Apr 2024 | 23.18 | 23.18 | 23.15 | 23.17 | 23.12 | 15,100 |
28 Mar 2024 | 23.25 | 23.25 | 23.22 | 23.24 | 23.19 | 15,000 |
27 Mar 2024 | 23.25 | 23.26 | 23.23 | 23.24 | 23.19 | 18,500 |
26 Mar 2024 | 23.30 | 23.30 | 23.27 | 23.28 | 23.23 | 16,100 |
25 Mar 2024 | 23.31 | 23.31 | 23.27 | 23.28 | 23.23 | 9,800 |
22 Mar 2024 | 23.31 | 23.36 | 23.29 | 23.32 | 23.27 | 8,600 |
21 Mar 2024 | 23.27 | 23.31 | 23.24 | 23.27 | 23.22 | 19,300 |
20 Mar 2024 | 23.29 | 23.32 | 23.28 | 23.30 | 23.25 | 13,900 |
19 Mar 2024 | 23.30 | 23.34 | 23.29 | 23.32 | 23.27 | 12,300 |
18 Mar 2024 | 23.21 | 23.31 | 23.21 | 23.26 | 23.21 | 28,900 |
18 Mar 2024 | 0.051 Dividend | |||||
15 Mar 2024 | 23.29 | 23.37 | 23.29 | 23.34 | 23.24 | 21,000 |
14 Mar 2024 | 23.44 | 23.44 | 23.33 | 23.34 | 23.24 | 19,900 |
13 Mar 2024 | 23.41 | 23.42 | 23.36 | 23.41 | 23.31 | 21,300 |
12 Mar 2024 | 23.39 | 23.39 | 23.33 | 23.37 | 23.27 | 8,900 |
11 Mar 2024 | 23.45 | 23.45 | 23.37 | 23.39 | 23.28 | 9,900 |
08 Mar 2024 | 23.42 | 23.42 | 23.37 | 23.40 | 23.30 | 42,500 |
07 Mar 2024 | 23.39 | 23.45 | 23.35 | 23.42 | 23.32 | 24,000 |
06 Mar 2024 | 23.36 | 23.41 | 23.35 | 23.38 | 23.27 | 20,300 |
05 Mar 2024 | 23.36 | 23.41 | 23.36 | 23.38 | 23.28 | 10,500 |
04 Mar 2024 | 23.30 | 23.36 | 23.30 | 23.33 | 23.23 | 11,300 |
01 Mar 2024 | 23.35 | 23.40 | 23.31 | 23.38 | 23.28 | 26,300 |
29 Feb 2024 | 23.31 | 23.38 | 23.31 | 23.33 | 23.23 | 26,100 |
28 Feb 2024 | 23.32 | 23.36 | 23.29 | 23.34 | 23.24 | 12,200 |
27 Feb 2024 | 23.29 | 23.31 | 23.29 | 23.29 | 23.19 | 27,500 |
26 Feb 2024 | 23.35 | 23.35 | 23.30 | 23.33 | 23.23 | 36,200 |
23 Feb 2024 | 23.32 | 23.37 | 23.31 | 23.35 | 23.25 | 71,700 |
22 Feb 2024 | 23.30 | 23.32 | 23.27 | 23.30 | 23.19 | 27,300 |
21 Feb 2024 | 23.36 | 23.36 | 23.23 | 23.28 | 23.18 | 44,100 |
20 Feb 2024 | 23.31 | 23.31 | 23.28 | 23.31 | 23.20 | 54,900 |
20 Feb 2024 | 0.048 Dividend | |||||
16 Feb 2024 | 23.31 | 23.33 | 23.28 | 23.32 | 23.17 | 23,300 |
15 Feb 2024 | 23.31 | 23.35 | 23.31 | 23.33 | 23.18 | 3,500 |
14 Feb 2024 | 23.27 | 23.34 | 23.27 | 23.32 | 23.17 | 8,700 |
13 Feb 2024 | 23.29 | 23.29 | 23.22 | 23.22 | 23.07 | 18,100 |
12 Feb 2024 | 23.33 | 23.39 | 23.33 | 23.37 | 23.22 | 7,000 |
09 Feb 2024 | 23.34 | 23.34 | 23.32 | 23.33 | 23.18 | 21,600 |
08 Feb 2024 | 23.33 | 23.36 | 23.29 | 23.33 | 23.18 | 16,300 |
07 Feb 2024 | 23.34 | 23.35 | 23.30 | 23.33 | 23.18 | 9,000 |
06 Feb 2024 | 23.33 | 23.36 | 23.29 | 23.34 | 23.19 | 8,900 |
05 Feb 2024 | 23.30 | 23.32 | 23.25 | 23.31 | 23.15 | 10,100 |
02 Feb 2024 | 23.39 | 23.39 | 23.33 | 23.37 | 23.22 | 11,600 |
01 Feb 2024 | 23.46 | 23.58 | 23.44 | 23.53 | 23.38 | 158,000 |
31 Jan 2024 | 23.37 | 23.45 | 23.37 | 23.43 | 23.27 | 31,900 |
30 Jan 2024 | 23.33 | 23.38 | 23.27 | 23.33 | 23.18 | 17,700 |
29 Jan 2024 | 23.30 | 23.34 | 23.26 | 23.32 | 23.17 | 32,100 |
26 Jan 2024 | 23.25 | 23.26 | 23.22 | 23.24 | 23.09 | 30,400 |
25 Jan 2024 | 23.25 | 23.27 | 23.22 | 23.25 | 23.10 | 11,800 |
24 Jan 2024 | 23.27 | 23.27 | 23.18 | 23.21 | 23.06 | 24,000 |
23 Jan 2024 | 23.22 | 23.27 | 23.17 | 23.25 | 23.10 | 53,700 |
22 Jan 2024 | 23.29 | 23.31 | 23.25 | 23.26 | 23.11 | 19,700 |
22 Jan 2024 | 0.052 Dividend | |||||
19 Jan 2024 | 23.27 | 23.30 | 23.25 | 23.28 | 23.08 | 69,600 |
18 Jan 2024 | 23.34 | 23.49 | 23.26 | 23.32 | 23.12 | 66,700 |
17 Jan 2024 | 23.37 | 23.43 | 23.32 | 23.34 | 23.13 | 51,700 |
16 Jan 2024 | 23.52 | 23.52 | 23.37 | 23.44 | 23.24 | 33,300 |
12 Jan 2024 | 23.50 | 23.51 | 23.42 | 23.49 | 23.29 | 27,000 |
11 Jan 2024 | 23.48 | 23.50 | 23.42 | 23.50 | 23.29 | 371,800 |
10 Jan 2024 | 23.47 | 23.51 | 23.45 | 23.45 | 23.24 | 9,100 |
09 Jan 2024 | 23.53 | 23.56 | 23.51 | 23.52 | 23.31 | 24,100 |
08 Jan 2024 | 23.52 | 23.59 | 23.49 | 23.53 | 23.32 | 25,300 |
05 Jan 2024 | 23.50 | 23.51 | 23.41 | 23.48 | 23.27 | 11,000 |
04 Jan 2024 | 23.49 | 23.51 | 23.47 | 23.49 | 23.28 | 6,800 |
03 Jan 2024 | 23.47 | 23.54 | 23.47 | 23.51 | 23.31 | 14,800 |
02 Jan 2024 | 23.50 | 23.52 | 23.48 | 23.50 | 23.29 | 12,200 |
29 Dec 2023 | 23.52 | 23.53 | 23.49 | 23.50 | 23.29 | 14,700 |
28 Dec 2023 | 23.50 | 23.51 | 23.47 | 23.47 | 23.26 | 23,200 |
27 Dec 2023 | 23.52 | 23.57 | 23.50 | 23.53 | 23.32 | 29,600 |
26 Dec 2023 | 23.47 | 23.50 | 23.46 | 23.47 | 23.26 | 10,400 |
22 Dec 2023 | 23.47 | 23.47 | 23.41 | 23.45 | 23.24 | 15,200 |
21 Dec 2023 | 23.50 | 23.50 | 23.43 | 23.43 | 23.23 | 10,100 |
20 Dec 2023 | 23.43 | 23.48 | 23.40 | 23.47 | 23.26 | 24,500 |
19 Dec 2023 | 23.39 | 23.42 | 23.28 | 23.38 | 23.18 | 35,400 |
18 Dec 2023 | 23.44 | 23.44 | 23.29 | 23.36 | 23.15 | 13,400 |
18 Dec 2023 | 0.054 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |