Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.06 | 23.10 | 23.06 | 23.07 | 23.07 | 1,326 |
02 May 2024 | 22.93 | 23.00 | 22.93 | 22.99 | 22.99 | 18,441 |
01 May 2024 | 22.92 | 22.92 | 22.90 | 22.94 | 22.94 | 6,736 |
01 May 2024 | 0.030166 Dividend | |||||
30 Apr 2024 | 22.93 | 22.97 | 22.93 | 22.94 | 22.91 | 3,259 |
29 Apr 2024 | 22.98 | 23.01 | 22.98 | 23.01 | 22.98 | 15,409 |
26 Apr 2024 | 22.95 | 22.98 | 22.94 | 22.95 | 22.92 | 8,651 |
25 Apr 2024 | 22.86 | 22.90 | 22.86 | 22.89 | 22.86 | 8,287 |
24 Apr 2024 | 22.92 | 22.92 | 22.90 | 22.92 | 22.89 | 1,576 |
23 Apr 2024 | 23.03 | 23.03 | 23.00 | 23.02 | 22.99 | 2,697 |
22 Apr 2024 | 23.02 | 23.06 | 23.00 | 23.06 | 23.03 | 10,005 |
19 Apr 2024 | 22.99 | 23.03 | 22.99 | 23.03 | 23.00 | 5,099 |
18 Apr 2024 | 23.02 | 23.03 | 22.99 | 23.03 | 23.00 | 8,501 |
17 Apr 2024 | 23.02 | 23.06 | 23.00 | 23.05 | 23.02 | 7,783 |
16 Apr 2024 | 23.07 | 23.07 | 23.01 | 23.02 | 22.99 | 1,274 |
15 Apr 2024 | 23.08 | 23.08 | 23.05 | 23.08 | 23.05 | 10,298 |
12 Apr 2024 | 23.21 | 23.22 | 23.16 | 23.17 | 23.14 | 10,510 |
11 Apr 2024 | 23.15 | 23.15 | 23.05 | 23.09 | 23.06 | 6,104 |
10 Apr 2024 | 23.16 | 23.16 | 23.08 | 23.11 | 23.08 | 10,666 |
09 Apr 2024 | 23.20 | 23.24 | 23.20 | 23.24 | 23.21 | 13,281 |
08 Apr 2024 | 23.15 | 23.18 | 23.15 | 23.18 | 23.15 | 7,030 |
05 Apr 2024 | 23.23 | 23.24 | 23.18 | 23.20 | 23.17 | 17,574 |
04 Apr 2024 | 23.25 | 23.27 | 23.21 | 23.28 | 23.25 | 17,044 |
03 Apr 2024 | 23.15 | 23.20 | 23.11 | 23.20 | 23.17 | 7,853 |
02 Apr 2024 | 23.12 | 23.17 | 23.12 | 23.17 | 23.14 | 6,154 |
01 Apr 2024 | 23.25 | 23.25 | 23.16 | 23.20 | 23.17 | 8,971 |
01 Apr 2024 | 0.031266 Dividend | |||||
28 Mar 2024 | 23.31 | 23.35 | 23.30 | 23.32 | 23.26 | 13,702 |
27 Mar 2024 | 23.33 | 23.35 | 23.33 | 23.35 | 23.29 | 7,067 |
26 Mar 2024 | 23.26 | 23.28 | 23.24 | 23.28 | 23.22 | 7,645 |
25 Mar 2024 | 23.28 | 23.28 | 23.23 | 23.25 | 23.19 | 9,441 |
22 Mar 2024 | 23.30 | 23.34 | 23.30 | 23.34 | 23.28 | 8,531 |
21 Mar 2024 | 23.22 | 23.24 | 23.21 | 23.23 | 23.17 | 5,096 |
20 Mar 2024 | 23.17 | 23.22 | 23.17 | 23.19 | 23.13 | 6,475 |
19 Mar 2024 | 23.16 | 23.18 | 23.16 | 23.18 | 23.12 | 2,533 |
18 Mar 2024 | 23.15 | 23.15 | 23.12 | 23.16 | 23.10 | 8,350 |
15 Mar 2024 | 23.14 | 23.16 | 23.13 | 23.16 | 23.10 | 5,147 |
14 Mar 2024 | 23.23 | 23.23 | 23.13 | 23.15 | 23.09 | 11,628 |
13 Mar 2024 | 23.22 | 23.25 | 23.22 | 23.22 | 23.16 | 1,354 |
12 Mar 2024 | 23.27 | 23.27 | 23.24 | 23.27 | 23.21 | 5,357 |
11 Mar 2024 | 23.28 | 23.28 | 23.24 | 23.26 | 23.20 | 5,769 |
08 Mar 2024 | 23.28 | 23.31 | 23.27 | 23.30 | 23.24 | 3,257 |
07 Mar 2024 | 23.29 | 23.30 | 23.24 | 23.30 | 23.24 | 11,707 |
06 Mar 2024 | 23.24 | 23.25 | 23.22 | 23.24 | 23.18 | 17,507 |
05 Mar 2024 | 23.18 | 23.24 | 23.18 | 23.23 | 23.17 | 166,872 |
04 Mar 2024 | 23.12 | 23.12 | 23.08 | 23.09 | 23.03 | 91,738 |
01 Mar 2024 | 23.04 | 23.13 | 23.03 | 23.12 | 23.06 | 12,980 |
01 Mar 2024 | 0.027528 Dividend | |||||
29 Feb 2024 | 23.07 | 23.12 | 23.07 | 23.12 | 23.03 | 19,954 |
28 Feb 2024 | 23.06 | 23.09 | 23.06 | 23.09 | 23.00 | 5,034 |
27 Feb 2024 | 23.07 | 23.09 | 23.04 | 23.06 | 22.97 | 10,393 |
26 Feb 2024 | 23.13 | 23.13 | 23.08 | 23.10 | 23.01 | 7,837 |
23 Feb 2024 | 23.07 | 23.15 | 23.07 | 23.15 | 23.06 | 12,054 |
22 Feb 2024 | 23.07 | 23.09 | 23.03 | 23.04 | 22.95 | 23,402 |
21 Feb 2024 | 23.06 | 23.06 | 23.01 | 23.03 | 22.94 | 8,061 |
20 Feb 2024 | 23.14 | 23.15 | 23.09 | 23.14 | 23.05 | 314,211 |
16 Feb 2024 | 23.05 | 23.10 | 23.05 | 23.09 | 23.00 | 8,642 |
15 Feb 2024 | 23.18 | 23.18 | 23.13 | 23.15 | 23.06 | 5,374 |
14 Feb 2024 | 23.10 | 23.16 | 23.10 | 23.15 | 23.06 | 10,924 |
13 Feb 2024 | 23.05 | 23.06 | 23.00 | 23.02 | 22.93 | 36,499 |
12 Feb 2024 | 23.10 | 23.11 | 23.08 | 23.10 | 23.01 | 4,271 |
09 Feb 2024 | 23.02 | 23.08 | 23.02 | 23.06 | 22.97 | 16,190 |
08 Feb 2024 | 23.11 | 23.11 | 23.06 | 23.07 | 22.98 | 14,826 |
07 Feb 2024 | 23.14 | 23.15 | 23.11 | 23.12 | 23.03 | 503,619 |
06 Feb 2024 | 23.08 | 23.17 | 23.08 | 23.16 | 23.07 | 7,326 |
05 Feb 2024 | 23.11 | 23.11 | 23.07 | 23.09 | 23.00 | 14,273 |
02 Feb 2024 | 23.22 | 23.22 | 23.17 | 23.19 | 23.10 | 9,787 |
01 Feb 2024 | 23.29 | 23.32 | 23.27 | 23.31 | 23.22 | 8,255 |
01 Feb 2024 | 0.025883 Dividend | |||||
31 Jan 2024 | 23.21 | 23.31 | 23.21 | 23.29 | 23.17 | 51,224 |
30 Jan 2024 | 23.20 | 23.21 | 23.15 | 23.21 | 23.10 | 10,861 |
29 Jan 2024 | 23.19 | 23.21 | 23.17 | 23.21 | 23.10 | 316,283 |
26 Jan 2024 | 23.11 | 23.14 | 23.10 | 23.13 | 23.02 | 20,333 |
25 Jan 2024 | 23.13 | 23.15 | 23.13 | 23.15 | 23.04 | 8,503 |
24 Jan 2024 | 23.10 | 23.12 | 23.05 | 23.06 | 22.95 | 13,512 |
23 Jan 2024 | 23.11 | 23.12 | 23.08 | 23.12 | 23.01 | 11,759 |
22 Jan 2024 | 23.22 | 23.22 | 23.15 | 23.17 | 23.06 | 9,007 |
19 Jan 2024 | 23.13 | 23.16 | 23.10 | 23.16 | 23.05 | 310,986 |
18 Jan 2024 | 23.16 | 23.16 | 23.10 | 23.11 | 23.00 | 31,190 |
17 Jan 2024 | 23.22 | 23.22 | 23.11 | 23.12 | 23.01 | 60,187 |
16 Jan 2024 | 23.28 | 23.28 | 23.18 | 23.19 | 23.08 | 13,638 |
15 Jan 2024 | 23.37 | 23.47 | 23.25 | 23.31 | 23.19 | 14,291 |
12 Jan 2024 | 23.33 | 23.33 | 23.31 | 23.28 | 23.16 | 4,572 |
11 Jan 2024 | 23.28 | 23.29 | 23.22 | 23.31 | 23.19 | 60,638 |
10 Jan 2024 | 23.26 | 23.28 | 23.19 | 23.21 | 23.10 | 92,087 |
09 Jan 2024 | 23.23 | 23.27 | 23.23 | 23.25 | 23.13 | 39,110 |
08 Jan 2024 | 23.23 | 23.30 | 23.20 | 23.27 | 23.15 | 38,837 |
05 Jan 2024 | 23.23 | 23.29 | 23.20 | 23.23 | 23.12 | 15,127 |
04 Jan 2024 | 23.30 | 23.31 | 23.26 | 23.26 | 23.14 | 28,535 |
03 Jan 2024 | 23.32 | 23.44 | 23.32 | 23.44 | 23.32 | 5,998 |
02 Jan 2024 | 23.35 | 23.38 | 23.32 | 23.36 | 23.24 | 27,291 |
29 Dec 2023 | 23.45 | 23.45 | 23.43 | 23.44 | 23.32 | 4,887 |
28 Dec 2023 | 23.56 | 23.56 | 23.51 | 23.51 | 23.39 | 153,834 |
27 Dec 2023 | 23.54 | 23.61 | 23.54 | 23.61 | 23.49 | 25,049 |
22 Dec 2023 | 23.51 | 23.51 | 23.46 | 23.47 | 23.35 | 17,776 |
22 Dec 2023 | 0.533945 Dividend | |||||
21 Dec 2023 | 24.13 | 24.13 | 24.09 | 24.09 | 23.44 | 37,450 |
20 Dec 2023 | 24.12 | 24.14 | 24.09 | 24.15 | 23.50 | 15,203 |
19 Dec 2023 | 23.99 | 24.03 | 23.99 | 24.04 | 23.39 | 27,424 |
18 Dec 2023 | 23.91 | 23.92 | 23.90 | 23.92 | 23.27 | 11,917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |