Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.80 | 22.80 | 22.76 | 22.76 | 22.76 | 1,900 |
09 May 2024 | 22.76 | 22.86 | 22.75 | 22.86 | 22.86 | 24,500 |
08 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1,000 |
07 May 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2,200 |
06 May 2024 | 22.84 | 22.84 | 22.78 | 22.79 | 22.79 | 15,100 |
03 May 2024 | 22.93 | 22.93 | 22.77 | 22.78 | 22.78 | 2,900 |
02 May 2024 | 22.67 | 22.77 | 22.67 | 22.73 | 22.73 | 4,700 |
01 May 2024 | 22.60 | 22.76 | 22.56 | 22.71 | 22.71 | 462,100 |
01 May 2024 | 0.074 Dividend | |||||
30 Apr 2024 | 22.66 | 22.68 | 22.62 | 22.67 | 22.60 | 74,600 |
29 Apr 2024 | 22.70 | 22.70 | 22.64 | 22.67 | 22.59 | 3,000 |
26 Apr 2024 | 22.67 | 22.68 | 22.65 | 22.66 | 22.58 | 1,100 |
25 Apr 2024 | 22.61 | 22.65 | 22.61 | 22.65 | 22.58 | 1,900 |
24 Apr 2024 | 22.67 | 22.67 | 22.65 | 22.67 | 22.60 | 1,300 |
23 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.62 | 100 |
22 Apr 2024 | 22.66 | 22.66 | 22.65 | 22.65 | 22.58 | 1,700 |
19 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.57 | 1,200 |
18 Apr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.57 | - |
17 Apr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.59 | 100 |
16 Apr 2024 | 22.64 | 22.64 | 22.61 | 22.61 | 22.54 | 500 |
15 Apr 2024 | 22.60 | 22.66 | 22.60 | 22.65 | 22.57 | 600 |
12 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.62 | 100 |
11 Apr 2024 | 22.68 | 22.68 | 22.64 | 22.66 | 22.59 | 3,600 |
10 Apr 2024 | 22.65 | 22.66 | 22.65 | 22.65 | 22.58 | 700 |
09 Apr 2024 | 22.81 | 22.81 | 22.79 | 22.79 | 22.71 | 200 |
08 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.68 | 100 |
05 Apr 2024 | 22.82 | 22.82 | 22.78 | 22.78 | 22.71 | 200 |
04 Apr 2024 | 22.79 | 22.82 | 22.74 | 22.82 | 22.74 | 1,700 |
03 Apr 2024 | 22.79 | 22.80 | 22.78 | 22.80 | 22.73 | 4,200 |
02 Apr 2024 | 22.77 | 22.79 | 22.77 | 22.78 | 22.71 | 1,800 |
01 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.71 | 400 |
01 Apr 2024 | 0.069 Dividend | |||||
28 Mar 2024 | 22.91 | 22.93 | 22.87 | 22.89 | 22.75 | 3,700 |
27 Mar 2024 | 22.91 | 22.92 | 22.91 | 22.92 | 22.78 | 800 |
26 Mar 2024 | 22.89 | 22.89 | 22.87 | 22.89 | 22.74 | 700 |
25 Mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.74 | 100 |
22 Mar 2024 | 22.89 | 22.91 | 22.89 | 22.91 | 22.77 | 400 |
21 Mar 2024 | 22.81 | 22.88 | 22.81 | 22.88 | 22.74 | 10,100 |
20 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.71 | - |
19 Mar 2024 | 22.83 | 22.84 | 22.82 | 22.83 | 22.68 | 3,600 |
18 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | 400 |
15 Mar 2024 | 22.79 | 22.81 | 22.79 | 22.81 | 22.67 | 200 |
14 Mar 2024 | 22.85 | 22.85 | 22.83 | 22.83 | 22.69 | 1,000 |
13 Mar 2024 | 22.87 | 22.88 | 22.87 | 22.88 | 22.73 | 200 |
12 Mar 2024 | 22.91 | 22.91 | 22.89 | 22.89 | 22.75 | 400 |
11 Mar 2024 | 22.95 | 22.95 | 22.92 | 22.92 | 22.78 | 300 |
08 Mar 2024 | 22.93 | 22.94 | 22.93 | 22.94 | 22.80 | 1,100 |
07 Mar 2024 | 22.90 | 22.92 | 22.90 | 22.92 | 22.77 | 500 |
06 Mar 2024 | 22.92 | 22.92 | 22.88 | 22.89 | 22.74 | 800 |
05 Mar 2024 | 22.86 | 22.88 | 22.86 | 22.88 | 22.74 | 800 |
04 Mar 2024 | 22.83 | 22.83 | 22.82 | 22.82 | 22.67 | 1,000 |
01 Mar 2024 | 22.85 | 22.87 | 22.85 | 22.86 | 22.72 | 1,100 |
01 Mar 2024 | 0.07 Dividend | |||||
29 Feb 2024 | 22.87 | 22.87 | 22.86 | 22.86 | 22.65 | 100 |
28 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.64 | 200 |
27 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.62 | 100 |
26 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.62 | 100 |
23 Feb 2024 | 22.82 | 22.84 | 22.82 | 22.84 | 22.63 | 600 |
22 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.62 | 400 |
21 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.64 | - |
20 Feb 2024 | 22.84 | 22.87 | 22.84 | 22.86 | 22.65 | 1,400 |
16 Feb 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.62 | 100 |
15 Feb 2024 | 22.88 | 22.88 | 22.87 | 22.88 | 22.66 | 500 |
14 Feb 2024 | 22.81 | 22.86 | 22.81 | 22.86 | 22.65 | 200 |
13 Feb 2024 | 22.84 | 22.84 | 22.79 | 22.80 | 22.59 | 4,900 |
12 Feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.73 | 600 |
09 Feb 2024 | 22.89 | 22.92 | 22.89 | 22.92 | 22.71 | 4,700 |
08 Feb 2024 | 22.93 | 22.93 | 22.90 | 22.92 | 22.70 | 2,800 |
07 Feb 2024 | 22.96 | 22.97 | 22.95 | 22.95 | 22.74 | 3,500 |
06 Feb 2024 | 22.93 | 22.96 | 22.93 | 22.95 | 22.74 | 2,000 |
05 Feb 2024 | 22.90 | 22.92 | 22.90 | 22.91 | 22.69 | 3,700 |
02 Feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.76 | 100 |
01 Feb 2024 | 23.09 | 23.09 | 23.06 | 23.08 | 22.86 | 1,300 |
01 Feb 2024 | 0.066 Dividend | |||||
31 Jan 2024 | 23.11 | 23.11 | 23.08 | 23.08 | 22.80 | 6,900 |
30 Jan 2024 | 23.04 | 23.04 | 23.00 | 23.01 | 22.73 | 4,000 |
29 Jan 2024 | 23.01 | 23.04 | 23.01 | 23.04 | 22.76 | 1,600 |
26 Jan 2024 | 23.00 | 23.00 | 22.99 | 23.00 | 22.72 | 1,100 |
25 Jan 2024 | 22.98 | 23.02 | 22.98 | 23.02 | 22.74 | 600 |
24 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.71 | 100 |
23 Jan 2024 | 22.97 | 23.00 | 22.97 | 23.00 | 22.72 | 10,800 |
22 Jan 2024 | 22.99 | 23.00 | 22.99 | 23.00 | 22.73 | 200 |
19 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.70 | 100 |
18 Jan 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 22.72 | 500 |
17 Jan 2024 | 22.98 | 22.99 | 22.98 | 22.99 | 22.71 | 200 |
16 Jan 2024 | 23.06 | 23.06 | 23.04 | 23.05 | 22.77 | 2,300 |
12 Jan 2024 | 23.10 | 23.11 | 23.09 | 23.11 | 22.83 | 1,200 |
11 Jan 2024 | 23.00 | 23.01 | 22.99 | 23.01 | 22.73 | 15,400 |
10 Jan 2024 | 22.99 | 22.99 | 22.98 | 22.98 | 22.70 | 1,300 |
09 Jan 2024 | 22.95 | 22.98 | 22.95 | 22.97 | 22.69 | 4,200 |
08 Jan 2024 | 22.98 | 22.98 | 22.97 | 22.97 | 22.69 | 400 |
05 Jan 2024 | 22.99 | 22.99 | 22.94 | 22.94 | 22.66 | 7,200 |
04 Jan 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.68 | 81,100 |
03 Jan 2024 | 22.98 | 22.99 | 22.98 | 22.99 | 22.71 | 900 |
02 Jan 2024 | 23.00 | 23.02 | 23.00 | 23.01 | 22.73 | 55,700 |
29 Dec 2023 | 23.07 | 23.07 | 23.05 | 23.06 | 22.78 | 1,100 |
28 Dec 2023 | 23.06 | 23.06 | 23.05 | 23.05 | 22.77 | 200 |
27 Dec 2023 | 23.03 | 23.05 | 23.02 | 23.04 | 22.76 | 25,100 |
26 Dec 2023 | 22.98 | 23.01 | 22.98 | 23.00 | 22.72 | 1,200 |
22 Dec 2023 | 23.02 | 23.02 | 23.00 | 23.00 | 22.72 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |