Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.02 | 22.14 | 22.02 | 22.09 | 22.09 | 8,166 |
02 May 2024 | 21.98 | 22.04 | 21.96 | 22.01 | 22.01 | 5,300 |
01 May 2024 | 21.95 | 22.02 | 21.92 | 21.98 | 21.98 | 7,200 |
30 Apr 2024 | 22.04 | 22.04 | 22.01 | 22.03 | 22.03 | 11,300 |
29 Apr 2024 | 22.16 | 22.16 | 22.04 | 22.12 | 22.12 | 9,800 |
26 Apr 2024 | 22.24 | 22.24 | 21.93 | 22.06 | 22.06 | 366,800 |
25 Apr 2024 | 21.76 | 22.14 | 21.76 | 21.94 | 21.94 | 92,200 |
24 Apr 2024 | 21.95 | 22.02 | 21.90 | 21.96 | 21.96 | 10,700 |
23 Apr 2024 | 21.90 | 21.97 | 21.90 | 21.95 | 21.95 | 5,500 |
22 Apr 2024 | 21.83 | 21.89 | 21.74 | 21.89 | 21.89 | 22,200 |
22 Apr 2024 | 0.172 Dividend | |||||
19 Apr 2024 | 22.07 | 22.08 | 21.84 | 21.84 | 21.67 | 3,700 |
18 Apr 2024 | 22.06 | 22.20 | 21.96 | 22.07 | 21.90 | 42,600 |
17 Apr 2024 | 22.30 | 22.30 | 22.06 | 22.10 | 21.93 | 38,000 |
16 Apr 2024 | 22.29 | 22.33 | 22.17 | 22.26 | 22.08 | 16,500 |
15 Apr 2024 | 22.41 | 22.43 | 22.12 | 22.20 | 22.03 | 10,700 |
12 Apr 2024 | 22.31 | 22.44 | 22.27 | 22.35 | 22.17 | 2,800 |
11 Apr 2024 | 22.39 | 22.54 | 22.33 | 22.46 | 22.28 | 69,500 |
10 Apr 2024 | 22.49 | 22.49 | 22.34 | 22.40 | 22.22 | 21,700 |
09 Apr 2024 | 22.45 | 22.46 | 22.41 | 22.44 | 22.26 | 5,000 |
08 Apr 2024 | 22.41 | 22.50 | 22.40 | 22.46 | 22.28 | 4,100 |
05 Apr 2024 | 22.29 | 22.48 | 22.29 | 22.47 | 22.29 | 19,300 |
04 Apr 2024 | 22.47 | 22.47 | 22.29 | 22.33 | 22.15 | 10,900 |
03 Apr 2024 | 22.49 | 22.50 | 22.35 | 22.42 | 22.24 | 18,600 |
02 Apr 2024 | 22.31 | 22.80 | 22.31 | 22.47 | 22.29 | 20,100 |
01 Apr 2024 | 22.80 | 22.80 | 22.05 | 22.54 | 22.36 | 20,900 |
28 Mar 2024 | 22.30 | 22.50 | 22.30 | 22.48 | 22.30 | 42,100 |
27 Mar 2024 | 22.35 | 22.45 | 22.35 | 22.36 | 22.18 | 8,700 |
26 Mar 2024 | 22.44 | 22.44 | 22.31 | 22.40 | 22.22 | 18,900 |
25 Mar 2024 | 22.28 | 22.43 | 22.28 | 22.42 | 22.24 | 15,300 |
22 Mar 2024 | 22.51 | 22.51 | 22.37 | 22.39 | 22.21 | 5,100 |
21 Mar 2024 | 22.38 | 22.50 | 22.32 | 22.39 | 22.21 | 9,100 |
20 Mar 2024 | 22.19 | 22.34 | 22.19 | 22.33 | 22.15 | 4,000 |
19 Mar 2024 | 22.18 | 22.25 | 22.09 | 22.25 | 22.07 | 12,300 |
18 Mar 2024 | 22.27 | 22.27 | 22.16 | 22.19 | 22.02 | 6,800 |
18 Mar 2024 | 0.175 Dividend | |||||
15 Mar 2024 | 22.30 | 22.30 | 22.23 | 22.25 | 21.90 | 3,400 |
14 Mar 2024 | 22.38 | 22.38 | 22.20 | 22.25 | 21.90 | 12,700 |
13 Mar 2024 | 22.37 | 22.37 | 22.20 | 22.25 | 21.90 | 12,800 |
12 Mar 2024 | 22.20 | 22.28 | 22.17 | 22.27 | 21.92 | 16,400 |
11 Mar 2024 | 22.08 | 22.25 | 22.08 | 22.19 | 21.84 | 7,000 |
08 Mar 2024 | 22.23 | 22.24 | 22.14 | 22.18 | 21.83 | 6,700 |
07 Mar 2024 | 22.15 | 22.19 | 22.11 | 22.17 | 21.82 | 8,200 |
06 Mar 2024 | 22.08 | 22.20 | 22.08 | 22.18 | 21.83 | 20,100 |
05 Mar 2024 | 22.04 | 22.16 | 22.04 | 22.10 | 21.75 | 6,300 |
04 Mar 2024 | 22.06 | 22.21 | 22.06 | 22.20 | 21.85 | 7,300 |
01 Mar 2024 | 22.10 | 22.24 | 22.10 | 22.23 | 21.88 | 11,800 |
29 Feb 2024 | 22.09 | 22.14 | 22.06 | 22.10 | 21.75 | 6,000 |
28 Feb 2024 | 21.97 | 22.13 | 21.97 | 22.11 | 21.76 | 18,300 |
27 Feb 2024 | 22.07 | 22.10 | 22.03 | 22.10 | 21.75 | 13,100 |
26 Feb 2024 | 22.07 | 22.15 | 22.05 | 22.11 | 21.76 | 24,400 |
23 Feb 2024 | 22.29 | 22.29 | 22.01 | 22.06 | 21.71 | 37,400 |
22 Feb 2024 | 22.01 | 22.06 | 21.99 | 22.01 | 21.66 | 6,400 |
21 Feb 2024 | 21.73 | 21.82 | 21.73 | 21.82 | 21.48 | 5,300 |
20 Feb 2024 | 21.89 | 21.89 | 21.73 | 21.78 | 21.44 | 8,800 |
20 Feb 2024 | 0.174 Dividend | |||||
16 Feb 2024 | 21.99 | 22.09 | 21.98 | 22.02 | 21.50 | 121,900 |
15 Feb 2024 | 22.04 | 22.12 | 22.02 | 22.06 | 21.54 | 9,700 |
14 Feb 2024 | 22.07 | 22.09 | 22.00 | 22.08 | 21.56 | 12,700 |
13 Feb 2024 | 22.05 | 22.08 | 22.00 | 22.00 | 21.48 | 10,200 |
12 Feb 2024 | 22.06 | 22.09 | 21.96 | 22.08 | 21.56 | 16,000 |
09 Feb 2024 | 22.01 | 22.06 | 21.97 | 22.02 | 21.50 | 3,800 |
08 Feb 2024 | 22.01 | 22.07 | 21.98 | 22.02 | 21.50 | 4,800 |
07 Feb 2024 | 22.04 | 22.06 | 21.96 | 22.06 | 21.54 | 3,500 |
06 Feb 2024 | 22.05 | 22.06 | 21.98 | 22.03 | 21.51 | 7,100 |
05 Feb 2024 | 21.89 | 22.04 | 21.89 | 21.94 | 21.43 | 9,700 |
02 Feb 2024 | 21.79 | 21.96 | 21.79 | 21.96 | 21.44 | 6,400 |
01 Feb 2024 | 21.42 | 22.00 | 21.42 | 22.00 | 21.48 | 9,500 |
31 Jan 2024 | 21.91 | 21.93 | 21.82 | 21.84 | 21.33 | 8,300 |
30 Jan 2024 | 21.97 | 22.00 | 21.92 | 21.95 | 21.44 | 2,200 |
29 Jan 2024 | 21.90 | 21.99 | 21.87 | 21.99 | 21.47 | 5,400 |
26 Jan 2024 | 21.90 | 21.95 | 21.85 | 21.89 | 21.38 | 4,400 |
25 Jan 2024 | 21.85 | 21.93 | 21.82 | 21.86 | 21.35 | 7,500 |
24 Jan 2024 | 21.83 | 21.94 | 21.83 | 21.86 | 21.35 | 6,500 |
23 Jan 2024 | 21.76 | 21.82 | 21.76 | 21.82 | 21.31 | 9,300 |
22 Jan 2024 | 21.86 | 21.87 | 21.75 | 21.79 | 21.28 | 8,000 |
22 Jan 2024 | 0.154 Dividend | |||||
19 Jan 2024 | 21.76 | 21.99 | 21.74 | 21.93 | 21.27 | 11,300 |
18 Jan 2024 | 21.79 | 21.83 | 21.78 | 21.81 | 21.15 | 3,000 |
17 Jan 2024 | 21.74 | 21.80 | 21.70 | 21.75 | 21.09 | 19,200 |
16 Jan 2024 | 21.76 | 21.83 | 21.76 | 21.82 | 21.16 | 20,700 |
12 Jan 2024 | 21.77 | 21.83 | 21.77 | 21.81 | 21.15 | 15,200 |
11 Jan 2024 | 21.75 | 21.85 | 21.72 | 21.77 | 21.11 | 40,600 |
10 Jan 2024 | 21.82 | 21.90 | 21.73 | 21.76 | 21.10 | 92,200 |
09 Jan 2024 | 21.66 | 21.78 | 21.66 | 21.76 | 21.10 | 7,100 |
08 Jan 2024 | 21.69 | 21.74 | 21.59 | 21.70 | 21.04 | 6,800 |
05 Jan 2024 | 21.59 | 21.67 | 21.51 | 21.57 | 20.92 | 25,900 |
04 Jan 2024 | 21.65 | 21.65 | 21.54 | 21.59 | 20.94 | 2,600 |
03 Jan 2024 | 21.57 | 21.67 | 21.54 | 21.59 | 20.94 | 13,000 |
02 Jan 2024 | 21.68 | 21.70 | 21.59 | 21.69 | 21.03 | 10,000 |
29 Dec 2023 | 21.64 | 21.70 | 21.64 | 21.70 | 21.04 | 3,100 |
28 Dec 2023 | 21.62 | 21.71 | 21.62 | 21.67 | 21.01 | 5,400 |
27 Dec 2023 | 21.61 | 21.71 | 21.47 | 21.65 | 20.99 | 16,800 |
26 Dec 2023 | 21.56 | 21.67 | 21.56 | 21.67 | 21.01 | 11,000 |
22 Dec 2023 | 21.69 | 21.69 | 21.57 | 21.63 | 20.97 | 19,800 |
21 Dec 2023 | 21.50 | 21.60 | 21.36 | 21.57 | 20.92 | 4,500 |
20 Dec 2023 | 21.52 | 21.65 | 21.49 | 21.49 | 20.84 | 7,800 |
19 Dec 2023 | 21.52 | 21.61 | 21.52 | 21.58 | 20.93 | 8,500 |
18 Dec 2023 | 21.62 | 21.63 | 21.52 | 21.57 | 20.92 | 29,100 |
18 Dec 2023 | 0.157 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |