Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.51 | 23.53 | 23.48 | 23.53 | 23.53 | 48,132 |
02 May 2024 | 23.49 | 23.51 | 23.47 | 23.50 | 23.50 | 23,900 |
01 May 2024 | 23.50 | 23.50 | 23.45 | 23.49 | 23.49 | 12,800 |
30 Apr 2024 | 23.44 | 23.46 | 23.44 | 23.44 | 23.44 | 13,200 |
29 Apr 2024 | 23.46 | 23.48 | 23.45 | 23.46 | 23.46 | 10,500 |
26 Apr 2024 | 23.46 | 23.46 | 23.44 | 23.44 | 23.44 | 12,500 |
25 Apr 2024 | 23.42 | 23.45 | 23.41 | 23.45 | 23.45 | 9,000 |
24 Apr 2024 | 23.50 | 23.50 | 23.46 | 23.49 | 23.49 | 33,300 |
23 Apr 2024 | 23.52 | 23.52 | 23.48 | 23.50 | 23.50 | 16,500 |
22 Apr 2024 | 23.52 | 23.52 | 23.47 | 23.50 | 23.50 | 14,200 |
22 Apr 2024 | 0.056 Dividend | |||||
19 Apr 2024 | 23.55 | 23.55 | 23.52 | 23.54 | 23.48 | 9,800 |
18 Apr 2024 | 23.52 | 23.54 | 23.52 | 23.53 | 23.48 | 12,100 |
17 Apr 2024 | 23.55 | 23.55 | 23.50 | 23.54 | 23.48 | 8,700 |
16 Apr 2024 | 23.51 | 23.51 | 23.48 | 23.50 | 23.44 | 8,400 |
15 Apr 2024 | 23.52 | 23.52 | 23.47 | 23.48 | 23.42 | 27,000 |
12 Apr 2024 | 23.52 | 23.54 | 23.44 | 23.53 | 23.47 | 28,900 |
11 Apr 2024 | 23.50 | 23.52 | 23.45 | 23.48 | 23.42 | 30,500 |
10 Apr 2024 | 23.47 | 23.50 | 23.46 | 23.47 | 23.41 | 28,000 |
09 Apr 2024 | 23.59 | 23.60 | 23.55 | 23.57 | 23.51 | 103,000 |
08 Apr 2024 | 23.55 | 23.56 | 23.53 | 23.56 | 23.50 | 12,600 |
05 Apr 2024 | 23.52 | 23.56 | 23.52 | 23.55 | 23.49 | 17,600 |
04 Apr 2024 | 23.56 | 23.61 | 23.54 | 23.59 | 23.53 | 49,500 |
03 Apr 2024 | 23.56 | 23.58 | 23.53 | 23.56 | 23.50 | 26,700 |
02 Apr 2024 | 23.65 | 23.65 | 23.56 | 23.58 | 23.52 | 19,100 |
01 Apr 2024 | 23.67 | 23.67 | 23.62 | 23.63 | 23.57 | 27,000 |
28 Mar 2024 | 23.69 | 23.69 | 23.65 | 23.66 | 23.60 | 17,700 |
27 Mar 2024 | 23.62 | 23.68 | 23.62 | 23.66 | 23.60 | 20,300 |
26 Mar 2024 | 23.72 | 23.72 | 23.64 | 23.68 | 23.63 | 28,000 |
25 Mar 2024 | 23.77 | 23.77 | 23.68 | 23.70 | 23.64 | 21,900 |
22 Mar 2024 | 23.74 | 23.74 | 23.71 | 23.72 | 23.66 | 20,200 |
21 Mar 2024 | 23.72 | 23.72 | 23.68 | 23.68 | 23.63 | 37,100 |
20 Mar 2024 | 23.68 | 23.73 | 23.67 | 23.73 | 23.67 | 17,300 |
19 Mar 2024 | 23.74 | 23.74 | 23.70 | 23.73 | 23.67 | 23,300 |
18 Mar 2024 | 23.68 | 23.72 | 23.66 | 23.72 | 23.66 | 43,800 |
18 Mar 2024 | 0.054 Dividend | |||||
15 Mar 2024 | 23.78 | 23.78 | 23.72 | 23.75 | 23.63 | 25,500 |
14 Mar 2024 | 23.85 | 23.85 | 23.73 | 23.74 | 23.63 | 11,600 |
13 Mar 2024 | 23.79 | 23.81 | 23.76 | 23.78 | 23.67 | 16,800 |
12 Mar 2024 | 23.81 | 23.81 | 23.76 | 23.77 | 23.66 | 15,900 |
11 Mar 2024 | 23.85 | 23.85 | 23.78 | 23.80 | 23.68 | 11,100 |
08 Mar 2024 | 23.79 | 23.82 | 23.77 | 23.79 | 23.68 | 16,600 |
07 Mar 2024 | 23.76 | 23.81 | 23.73 | 23.77 | 23.66 | 17,900 |
06 Mar 2024 | 23.80 | 23.83 | 23.75 | 23.78 | 23.67 | 45,500 |
05 Mar 2024 | 23.72 | 23.80 | 23.72 | 23.78 | 23.67 | 15,800 |
04 Mar 2024 | 23.81 | 23.81 | 23.71 | 23.72 | 23.61 | 44,100 |
01 Mar 2024 | 23.72 | 23.80 | 23.72 | 23.76 | 23.65 | 24,500 |
29 Feb 2024 | 23.79 | 23.79 | 23.68 | 23.75 | 23.64 | 17,800 |
28 Feb 2024 | 23.71 | 23.78 | 23.71 | 23.72 | 23.61 | 17,300 |
27 Feb 2024 | 23.66 | 23.72 | 23.66 | 23.70 | 23.59 | 33,900 |
26 Feb 2024 | 23.78 | 23.78 | 23.63 | 23.66 | 23.55 | 104,300 |
23 Feb 2024 | 23.79 | 23.79 | 23.69 | 23.71 | 23.60 | 153,300 |
22 Feb 2024 | 23.76 | 23.76 | 23.68 | 23.72 | 23.61 | 49,300 |
21 Feb 2024 | 23.73 | 23.75 | 23.69 | 23.72 | 23.61 | 55,600 |
20 Feb 2024 | 23.69 | 23.73 | 23.69 | 23.73 | 23.62 | 61,200 |
20 Feb 2024 | 0.052 Dividend | |||||
16 Feb 2024 | 23.71 | 23.76 | 23.71 | 23.75 | 23.59 | 16,200 |
15 Feb 2024 | 23.73 | 23.77 | 23.71 | 23.77 | 23.61 | 6,100 |
14 Feb 2024 | 23.73 | 23.77 | 23.72 | 23.76 | 23.60 | 21,200 |
13 Feb 2024 | 23.77 | 23.77 | 23.70 | 23.71 | 23.55 | 25,000 |
12 Feb 2024 | 23.84 | 23.84 | 23.75 | 23.77 | 23.61 | 21,700 |
09 Feb 2024 | 23.76 | 23.77 | 23.71 | 23.77 | 23.61 | 22,300 |
08 Feb 2024 | 23.77 | 23.77 | 23.70 | 23.73 | 23.57 | 11,600 |
07 Feb 2024 | 23.76 | 23.77 | 23.72 | 23.73 | 23.57 | 10,100 |
06 Feb 2024 | 23.75 | 23.77 | 23.74 | 23.75 | 23.58 | 12,900 |
05 Feb 2024 | 23.83 | 23.83 | 23.70 | 23.72 | 23.56 | 71,500 |
02 Feb 2024 | 23.86 | 23.86 | 23.73 | 23.78 | 23.62 | 64,800 |
01 Feb 2024 | 23.84 | 23.87 | 23.81 | 23.85 | 23.69 | 26,900 |
31 Jan 2024 | 23.78 | 23.83 | 23.78 | 23.80 | 23.64 | 16,400 |
30 Jan 2024 | 23.75 | 23.78 | 23.70 | 23.76 | 23.60 | 36,000 |
29 Jan 2024 | 23.67 | 23.75 | 23.67 | 23.74 | 23.58 | 27,200 |
26 Jan 2024 | 23.71 | 23.71 | 23.67 | 23.68 | 23.52 | 16,400 |
25 Jan 2024 | 23.67 | 23.71 | 23.66 | 23.70 | 23.54 | 24,600 |
24 Jan 2024 | 23.70 | 23.70 | 23.59 | 23.62 | 23.45 | 28,300 |
23 Jan 2024 | 23.65 | 23.67 | 23.63 | 23.66 | 23.49 | 37,700 |
22 Jan 2024 | 23.68 | 23.70 | 23.66 | 23.68 | 23.52 | 35,100 |
22 Jan 2024 | 0.051 Dividend | |||||
19 Jan 2024 | 23.71 | 23.72 | 23.69 | 23.70 | 23.49 | 10,200 |
18 Jan 2024 | 23.81 | 23.81 | 23.71 | 23.75 | 23.54 | 103,900 |
17 Jan 2024 | 23.77 | 23.82 | 23.75 | 23.75 | 23.54 | 29,000 |
16 Jan 2024 | 23.86 | 23.86 | 23.75 | 23.82 | 23.61 | 18,000 |
12 Jan 2024 | 23.84 | 23.89 | 23.84 | 23.87 | 23.66 | 8,700 |
11 Jan 2024 | 23.85 | 23.90 | 23.82 | 23.86 | 23.65 | 11,300 |
10 Jan 2024 | 23.86 | 23.87 | 23.84 | 23.86 | 23.65 | 15,300 |
09 Jan 2024 | 23.88 | 23.92 | 23.86 | 23.88 | 23.66 | 36,600 |
08 Jan 2024 | 23.81 | 23.91 | 23.81 | 23.84 | 23.63 | 104,700 |
05 Jan 2024 | 23.86 | 23.88 | 23.81 | 23.85 | 23.64 | 17,800 |
04 Jan 2024 | 23.87 | 23.87 | 23.82 | 23.86 | 23.65 | 11,100 |
03 Jan 2024 | 23.84 | 23.92 | 23.83 | 23.88 | 23.66 | 32,000 |
02 Jan 2024 | 23.87 | 23.88 | 23.83 | 23.86 | 23.65 | 21,900 |
29 Dec 2023 | 23.89 | 23.91 | 23.83 | 23.90 | 23.69 | 48,400 |
28 Dec 2023 | 23.89 | 23.89 | 23.83 | 23.84 | 23.63 | 12,200 |
27 Dec 2023 | 23.86 | 23.92 | 23.85 | 23.88 | 23.66 | 59,100 |
26 Dec 2023 | 23.88 | 23.88 | 23.81 | 23.86 | 23.65 | 169,000 |
22 Dec 2023 | 23.86 | 23.86 | 23.81 | 23.83 | 23.62 | 55,700 |
21 Dec 2023 | 23.86 | 23.86 | 23.78 | 23.80 | 23.59 | 63,500 |
20 Dec 2023 | 23.88 | 23.88 | 23.76 | 23.83 | 23.61 | 75,800 |
19 Dec 2023 | 23.75 | 23.79 | 23.73 | 23.76 | 23.55 | 20,800 |
18 Dec 2023 | 23.75 | 23.82 | 23.73 | 23.78 | 23.57 | 25,700 |
18 Dec 2023 | 0.056 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |