Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 2,131 |
02 May 2024 | 23.19 | 23.20 | 23.19 | 23.20 | 23.20 | 1,000 |
01 May 2024 | 23.16 | 23.19 | 23.13 | 23.16 | 23.16 | 4,100 |
01 May 2024 | 0.076 Dividend | |||||
30 Apr 2024 | 23.19 | 23.23 | 23.19 | 23.20 | 23.12 | 4,600 |
29 Apr 2024 | 23.21 | 23.25 | 23.21 | 23.24 | 23.16 | 7,700 |
26 Apr 2024 | 23.19 | 23.20 | 23.19 | 23.19 | 23.11 | 7,000 |
25 Apr 2024 | 23.19 | 23.19 | 23.17 | 23.18 | 23.10 | 3,800 |
24 Apr 2024 | 23.22 | 23.24 | 23.22 | 23.23 | 23.15 | 19,300 |
23 Apr 2024 | 23.21 | 23.25 | 23.21 | 23.25 | 23.17 | 2,600 |
22 Apr 2024 | 23.21 | 23.24 | 23.21 | 23.24 | 23.16 | 4,600 |
19 Apr 2024 | 23.27 | 23.27 | 23.21 | 23.24 | 23.16 | 1,500 |
18 Apr 2024 | 23.23 | 23.23 | 23.21 | 23.21 | 23.13 | 3,300 |
17 Apr 2024 | 23.24 | 23.24 | 23.23 | 23.24 | 23.16 | 3,500 |
16 Apr 2024 | 23.22 | 23.25 | 23.22 | 23.23 | 23.15 | 12,000 |
15 Apr 2024 | 23.20 | 23.23 | 23.20 | 23.22 | 23.14 | 12,700 |
12 Apr 2024 | 23.25 | 23.27 | 23.25 | 23.26 | 23.18 | 11,800 |
11 Apr 2024 | 23.23 | 23.23 | 23.21 | 23.22 | 23.14 | 15,200 |
10 Apr 2024 | 23.23 | 23.25 | 23.20 | 23.22 | 23.14 | 16,200 |
09 Apr 2024 | 23.29 | 23.31 | 23.29 | 23.31 | 23.23 | 9,300 |
08 Apr 2024 | 23.28 | 23.28 | 23.26 | 23.26 | 23.18 | 8,100 |
05 Apr 2024 | 23.32 | 23.32 | 23.28 | 23.28 | 23.20 | 2,200 |
04 Apr 2024 | 23.27 | 23.29 | 23.26 | 23.29 | 23.21 | 9,800 |
03 Apr 2024 | 23.24 | 23.27 | 23.23 | 23.27 | 23.19 | 8,000 |
02 Apr 2024 | 23.20 | 23.25 | 23.20 | 23.23 | 23.15 | 20,600 |
01 Apr 2024 | 23.28 | 23.28 | 23.23 | 23.25 | 23.17 | 23,000 |
01 Apr 2024 | 0.064 Dividend | |||||
28 Mar 2024 | 23.35 | 23.39 | 23.34 | 23.38 | 23.24 | 28,400 |
27 Mar 2024 | 23.34 | 23.38 | 23.34 | 23.36 | 23.22 | 19,600 |
26 Mar 2024 | 23.34 | 23.35 | 23.32 | 23.35 | 23.21 | 7,700 |
25 Mar 2024 | 23.38 | 23.38 | 23.34 | 23.36 | 23.22 | 8,100 |
22 Mar 2024 | 23.37 | 23.37 | 23.36 | 23.36 | 23.22 | 4,200 |
21 Mar 2024 | 23.33 | 23.34 | 23.32 | 23.32 | 23.18 | 6,200 |
20 Mar 2024 | 23.29 | 23.35 | 23.29 | 23.35 | 23.21 | 47,100 |
19 Mar 2024 | 23.30 | 23.30 | 23.28 | 23.28 | 23.14 | 20,300 |
18 Mar 2024 | 23.25 | 23.25 | 23.18 | 23.21 | 23.07 | 48,600 |
15 Mar 2024 | 23.21 | 23.26 | 23.21 | 23.26 | 23.12 | 46,500 |
14 Mar 2024 | 23.27 | 23.27 | 23.24 | 23.24 | 23.10 | 13,500 |
13 Mar 2024 | 23.30 | 23.30 | 23.29 | 23.30 | 23.16 | 22,100 |
12 Mar 2024 | 23.29 | 23.31 | 23.28 | 23.30 | 23.16 | 16,400 |
11 Mar 2024 | 23.35 | 23.35 | 23.31 | 23.33 | 23.19 | 5,700 |
08 Mar 2024 | 23.35 | 23.35 | 23.33 | 23.35 | 23.21 | 5,800 |
07 Mar 2024 | 23.32 | 23.32 | 23.29 | 23.32 | 23.18 | 5,400 |
06 Mar 2024 | 23.36 | 23.36 | 23.31 | 23.32 | 23.18 | 17,800 |
05 Mar 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 23.18 | 13,200 |
04 Mar 2024 | 23.25 | 23.27 | 23.25 | 23.27 | 23.13 | 9,400 |
01 Mar 2024 | 23.24 | 23.30 | 23.24 | 23.30 | 23.16 | 3,500 |
29 Feb 2024 | 23.21 | 23.24 | 23.21 | 23.24 | 23.10 | 10,200 |
29 Feb 2024 | 0.065 Dividend | |||||
28 Feb 2024 | 23.27 | 23.29 | 23.27 | 23.29 | 23.09 | 4,800 |
27 Feb 2024 | 23.29 | 23.29 | 23.25 | 23.27 | 23.07 | 7,200 |
26 Feb 2024 | 23.30 | 23.30 | 23.26 | 23.27 | 23.07 | 9,200 |
23 Feb 2024 | 23.22 | 23.30 | 23.22 | 23.29 | 23.09 | 11,800 |
22 Feb 2024 | 23.22 | 23.25 | 23.22 | 23.22 | 23.02 | 19,400 |
21 Feb 2024 | 23.27 | 23.27 | 23.22 | 23.24 | 23.04 | 2,600 |
20 Feb 2024 | 23.22 | 23.26 | 23.22 | 23.25 | 23.05 | 20,300 |
16 Feb 2024 | 23.11 | 23.18 | 23.11 | 23.16 | 22.96 | 7,700 |
15 Feb 2024 | 23.17 | 23.18 | 23.16 | 23.17 | 22.97 | 24,500 |
14 Feb 2024 | 23.11 | 23.17 | 23.11 | 23.16 | 22.96 | 16,300 |
13 Feb 2024 | 23.10 | 23.10 | 23.08 | 23.08 | 22.88 | 4,200 |
12 Feb 2024 | 23.15 | 23.17 | 23.15 | 23.16 | 22.96 | 9,500 |
09 Feb 2024 | 23.16 | 23.16 | 23.14 | 23.16 | 22.96 | 2,700 |
08 Feb 2024 | 23.19 | 23.19 | 23.16 | 23.17 | 22.97 | 10,400 |
07 Feb 2024 | 23.22 | 23.22 | 23.20 | 23.21 | 23.01 | 3,100 |
06 Feb 2024 | 23.20 | 23.23 | 23.20 | 23.23 | 23.03 | 146,600 |
05 Feb 2024 | 23.21 | 23.21 | 23.15 | 23.16 | 22.96 | 36,000 |
02 Feb 2024 | 23.23 | 23.24 | 23.21 | 23.22 | 23.02 | 14,000 |
01 Feb 2024 | 23.30 | 23.31 | 23.27 | 23.30 | 23.10 | 28,000 |
31 Jan 2024 | 23.26 | 23.26 | 23.23 | 23.25 | 23.05 | 64,200 |
31 Jan 2024 | 0.091 Dividend | |||||
30 Jan 2024 | 23.30 | 23.30 | 23.27 | 23.29 | 23.00 | 14,900 |
29 Jan 2024 | 23.26 | 23.29 | 23.26 | 23.28 | 22.99 | 61,500 |
26 Jan 2024 | 23.26 | 23.27 | 23.24 | 23.24 | 22.95 | 44,600 |
25 Jan 2024 | 23.29 | 23.29 | 23.28 | 23.29 | 23.00 | 16,000 |
24 Jan 2024 | 23.26 | 23.27 | 23.24 | 23.27 | 22.98 | 32,500 |
23 Jan 2024 | 23.24 | 23.24 | 23.21 | 23.23 | 22.94 | 6,500 |
22 Jan 2024 | 23.20 | 23.23 | 23.20 | 23.22 | 22.93 | 8,400 |
19 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 22.90 | 2,200 |
18 Jan 2024 | 23.19 | 23.21 | 23.18 | 23.20 | 22.91 | 31,200 |
17 Jan 2024 | 23.20 | 23.21 | 23.19 | 23.20 | 22.91 | 4,900 |
16 Jan 2024 | 23.30 | 23.31 | 23.25 | 23.27 | 22.98 | 13,300 |
15 Jan 2024 | 23.33 | 23.34 | 23.33 | 23.33 | 23.03 | 5,200 |
12 Jan 2024 | 23.33 | 23.34 | 23.32 | 23.32 | 23.02 | 33,400 |
11 Jan 2024 | 23.28 | 23.30 | 23.26 | 23.29 | 23.00 | 18,200 |
10 Jan 2024 | 23.29 | 23.30 | 23.26 | 23.26 | 22.97 | 4,300 |
09 Jan 2024 | 23.24 | 23.29 | 23.24 | 23.29 | 23.00 | 18,100 |
08 Jan 2024 | 23.24 | 23.27 | 23.24 | 23.25 | 22.96 | 22,900 |
05 Jan 2024 | 23.22 | 23.27 | 23.22 | 23.24 | 22.95 | 30,800 |
04 Jan 2024 | 23.26 | 23.27 | 23.23 | 23.23 | 22.94 | 3,500 |
03 Jan 2024 | 23.28 | 23.30 | 23.28 | 23.30 | 23.01 | 9,700 |
02 Jan 2024 | 23.27 | 23.31 | 23.27 | 23.30 | 23.01 | 8,600 |
29 Dec 2023 | 23.29 | 23.39 | 23.29 | 23.39 | 23.09 | 9,500 |
28 Dec 2023 | 23.29 | 23.32 | 23.29 | 23.31 | 23.02 | 5,200 |
28 Dec 2023 | 0.048 Dividend | |||||
27 Dec 2023 | 23.30 | 23.38 | 23.30 | 23.36 | 23.02 | 11,700 |
22 Dec 2023 | 23.33 | 23.34 | 23.28 | 23.32 | 22.98 | 24,300 |
21 Dec 2023 | 23.38 | 23.38 | 23.33 | 23.36 | 23.02 | 5,700 |
20 Dec 2023 | 23.33 | 23.36 | 23.32 | 23.36 | 23.02 | 56,700 |
19 Dec 2023 | 23.27 | 23.30 | 23.27 | 23.29 | 22.95 | 40,200 |
18 Dec 2023 | 23.31 | 23.31 | 23.27 | 23.27 | 22.93 | 5,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |