Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.10 | 23.16 | 23.09 | 23.16 | 23.16 | 4,885 |
01 May 2024 | 23.04 | 23.14 | 23.03 | 23.10 | 23.10 | 5,000 |
01 May 2024 | 0.084 Dividend | |||||
30 Apr 2024 | 23.09 | 23.14 | 23.09 | 23.12 | 23.04 | 2,600 |
29 Apr 2024 | 23.15 | 23.16 | 23.12 | 23.14 | 23.06 | 4,000 |
26 Apr 2024 | 23.05 | 23.08 | 23.05 | 23.07 | 22.99 | 3,600 |
25 Apr 2024 | 23.07 | 23.07 | 23.02 | 23.03 | 22.95 | 11,600 |
24 Apr 2024 | 23.16 | 23.16 | 23.07 | 23.09 | 23.01 | 13,100 |
23 Apr 2024 | 23.09 | 23.14 | 23.09 | 23.11 | 23.03 | 7,600 |
22 Apr 2024 | 23.15 | 23.16 | 23.09 | 23.15 | 23.07 | 27,200 |
19 Apr 2024 | 23.19 | 23.19 | 23.13 | 23.16 | 23.08 | 14,400 |
18 Apr 2024 | 23.18 | 23.18 | 23.12 | 23.13 | 23.05 | 7,200 |
17 Apr 2024 | 23.16 | 23.20 | 23.13 | 23.20 | 23.12 | 7,900 |
16 Apr 2024 | 23.12 | 23.17 | 23.12 | 23.12 | 23.04 | 6,400 |
15 Apr 2024 | 23.16 | 23.16 | 23.12 | 23.12 | 23.04 | 6,300 |
12 Apr 2024 | 23.26 | 23.27 | 23.26 | 23.26 | 23.18 | 4,300 |
11 Apr 2024 | 23.21 | 23.21 | 23.13 | 23.17 | 23.09 | 6,800 |
10 Apr 2024 | 23.25 | 23.25 | 23.14 | 23.14 | 23.06 | 6,700 |
09 Apr 2024 | 23.32 | 23.35 | 23.29 | 23.35 | 23.27 | 6,100 |
08 Apr 2024 | 23.25 | 23.28 | 23.25 | 23.25 | 23.17 | 4,500 |
05 Apr 2024 | 23.31 | 23.35 | 23.26 | 23.28 | 23.20 | 11,000 |
04 Apr 2024 | 23.23 | 23.32 | 23.23 | 23.26 | 23.18 | 5,800 |
03 Apr 2024 | 23.21 | 23.23 | 23.18 | 23.21 | 23.13 | 22,300 |
02 Apr 2024 | 23.18 | 23.21 | 23.17 | 23.19 | 23.11 | 13,000 |
01 Apr 2024 | 23.29 | 23.29 | 23.19 | 23.24 | 23.16 | 7,800 |
01 Apr 2024 | 0.069 Dividend | |||||
28 Mar 2024 | 23.42 | 23.47 | 23.42 | 23.47 | 23.32 | 19,000 |
27 Mar 2024 | 23.38 | 23.47 | 23.37 | 23.47 | 23.32 | 10,600 |
26 Mar 2024 | 23.31 | 23.41 | 23.31 | 23.41 | 23.26 | 19,200 |
25 Mar 2024 | 23.42 | 23.43 | 23.35 | 23.35 | 23.20 | 7,700 |
22 Mar 2024 | 23.40 | 23.45 | 23.39 | 23.45 | 23.30 | 14,700 |
21 Mar 2024 | 23.39 | 23.39 | 23.31 | 23.37 | 23.22 | 10,100 |
20 Mar 2024 | 23.29 | 23.39 | 23.29 | 23.39 | 23.24 | 42,500 |
19 Mar 2024 | 23.34 | 23.34 | 23.27 | 23.29 | 23.14 | 7,300 |
18 Mar 2024 | 23.26 | 23.27 | 23.21 | 23.21 | 23.06 | 8,200 |
15 Mar 2024 | 23.25 | 23.30 | 23.24 | 23.29 | 23.14 | 11,500 |
14 Mar 2024 | 23.30 | 23.32 | 23.26 | 23.31 | 23.16 | 14,800 |
13 Mar 2024 | 23.35 | 23.39 | 23.35 | 23.39 | 23.24 | 21,400 |
12 Mar 2024 | 23.37 | 23.41 | 23.35 | 23.41 | 23.26 | 7,700 |
11 Mar 2024 | 23.47 | 23.47 | 23.42 | 23.42 | 23.27 | 2,500 |
08 Mar 2024 | 23.44 | 23.49 | 23.40 | 23.43 | 23.28 | 42,300 |
07 Mar 2024 | 23.44 | 23.45 | 23.39 | 23.41 | 23.26 | 15,100 |
06 Mar 2024 | 23.50 | 23.50 | 23.42 | 23.44 | 23.29 | 15,800 |
05 Mar 2024 | 23.40 | 23.45 | 23.37 | 23.40 | 23.25 | 11,700 |
04 Mar 2024 | 23.33 | 23.37 | 23.33 | 23.33 | 23.18 | 10,500 |
01 Mar 2024 | 23.32 | 23.40 | 23.29 | 23.40 | 23.25 | 24,100 |
29 Feb 2024 | 23.31 | 23.33 | 23.28 | 23.33 | 23.18 | 42,800 |
29 Feb 2024 | 0.068 Dividend | |||||
28 Feb 2024 | 23.30 | 23.36 | 23.30 | 23.36 | 23.14 | 8,900 |
27 Feb 2024 | 23.34 | 23.35 | 23.31 | 23.33 | 23.11 | 10,700 |
26 Feb 2024 | 23.41 | 23.41 | 23.34 | 23.36 | 23.14 | 9,100 |
23 Feb 2024 | 23.36 | 23.42 | 23.34 | 23.34 | 23.12 | 12,200 |
22 Feb 2024 | 23.33 | 23.35 | 23.27 | 23.35 | 23.13 | 9,600 |
21 Feb 2024 | 23.30 | 23.31 | 23.26 | 23.31 | 23.09 | 3,900 |
20 Feb 2024 | 23.31 | 23.36 | 23.31 | 23.32 | 23.10 | 8,900 |
16 Feb 2024 | 23.20 | 23.27 | 23.20 | 23.27 | 23.05 | 6,400 |
15 Feb 2024 | 23.24 | 23.27 | 23.23 | 23.27 | 23.05 | 3,600 |
14 Feb 2024 | 23.18 | 23.23 | 23.10 | 23.18 | 22.96 | 11,000 |
13 Feb 2024 | 23.13 | 23.13 | 23.10 | 23.12 | 22.90 | 7,000 |
12 Feb 2024 | 23.15 | 23.26 | 23.15 | 23.20 | 22.98 | 42,100 |
09 Feb 2024 | 23.18 | 23.23 | 23.18 | 23.18 | 22.96 | 14,500 |
08 Feb 2024 | 23.22 | 23.23 | 23.17 | 23.20 | 22.98 | 25,000 |
07 Feb 2024 | 23.31 | 23.31 | 23.25 | 23.28 | 23.06 | 16,800 |
06 Feb 2024 | 23.25 | 23.32 | 23.19 | 23.31 | 23.09 | 27,000 |
05 Feb 2024 | 23.17 | 23.23 | 23.17 | 23.19 | 22.97 | 15,000 |
02 Feb 2024 | 23.37 | 23.37 | 23.28 | 23.33 | 23.11 | 4,300 |
01 Feb 2024 | 23.43 | 23.47 | 23.42 | 23.46 | 23.24 | 4,900 |
31 Jan 2024 | 23.27 | 23.37 | 23.27 | 23.36 | 23.14 | 9,800 |
31 Jan 2024 | 0.096 Dividend | |||||
30 Jan 2024 | 23.37 | 23.39 | 23.29 | 23.39 | 23.07 | 19,800 |
29 Jan 2024 | 23.28 | 23.33 | 23.28 | 23.31 | 22.99 | 10,300 |
26 Jan 2024 | 23.24 | 23.25 | 23.22 | 23.25 | 22.94 | 9,500 |
25 Jan 2024 | 23.25 | 23.29 | 23.25 | 23.25 | 22.94 | 8,300 |
24 Jan 2024 | 23.28 | 23.30 | 23.19 | 23.25 | 22.94 | 19,200 |
23 Jan 2024 | 23.22 | 23.26 | 23.17 | 23.26 | 22.95 | 4,800 |
22 Jan 2024 | 23.26 | 23.26 | 23.23 | 23.25 | 22.94 | 10,500 |
19 Jan 2024 | 23.18 | 23.20 | 23.15 | 23.19 | 22.88 | 6,600 |
18 Jan 2024 | 23.20 | 23.21 | 23.14 | 23.18 | 22.87 | 29,700 |
17 Jan 2024 | 23.25 | 23.25 | 23.16 | 23.19 | 22.88 | 25,600 |
16 Jan 2024 | 23.42 | 23.42 | 23.29 | 23.29 | 22.98 | 7,800 |
15 Jan 2024 | 23.44 | 23.49 | 23.44 | 23.48 | 23.16 | 1,000 |
12 Jan 2024 | 23.48 | 23.48 | 23.41 | 23.45 | 23.13 | 20,400 |
11 Jan 2024 | 23.40 | 23.45 | 23.38 | 23.44 | 23.12 | 13,200 |
10 Jan 2024 | 23.41 | 23.41 | 23.37 | 23.39 | 23.07 | 20,300 |
09 Jan 2024 | 23.36 | 23.43 | 23.36 | 23.39 | 23.07 | 3,500 |
08 Jan 2024 | 23.40 | 23.46 | 23.40 | 23.41 | 23.09 | 6,000 |
05 Jan 2024 | 23.36 | 23.37 | 23.33 | 23.36 | 23.04 | 6,700 |
04 Jan 2024 | 23.39 | 23.44 | 23.34 | 23.35 | 23.03 | 5,800 |
03 Jan 2024 | 23.44 | 23.49 | 23.39 | 23.49 | 23.17 | 7,400 |
02 Jan 2024 | 23.48 | 23.51 | 23.44 | 23.44 | 23.12 | 7,300 |
29 Dec 2023 | 23.51 | 23.62 | 23.51 | 23.61 | 23.29 | 8,700 |
28 Dec 2023 | 23.59 | 23.59 | 23.55 | 23.55 | 23.23 | 1,200 |
28 Dec 2023 | 0.049 Dividend | |||||
27 Dec 2023 | 23.64 | 23.68 | 23.60 | 23.60 | 23.23 | 3,600 |
22 Dec 2023 | 23.58 | 23.59 | 23.49 | 23.54 | 23.17 | 11,600 |
21 Dec 2023 | 23.73 | 23.73 | 23.61 | 23.61 | 23.24 | 3,800 |
20 Dec 2023 | 23.65 | 23.68 | 23.61 | 23.65 | 23.28 | 4,000 |
19 Dec 2023 | 23.59 | 23.61 | 23.55 | 23.61 | 23.24 | 5,400 |
18 Dec 2023 | 23.57 | 23.57 | 23.51 | 23.52 | 23.15 | 4,200 |
15 Dec 2023 | 23.64 | 23.64 | 23.52 | 23.62 | 23.25 | 10,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |