Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | 3,909 |
02 May 2024 | 23.64 | 23.67 | 23.61 | 23.67 | 23.67 | 1,500 |
01 May 2024 | 23.62 | 23.62 | 23.61 | 23.61 | 23.61 | 3,300 |
01 May 2024 | 0.08 Dividend | |||||
30 Apr 2024 | 23.66 | 23.75 | 23.66 | 23.66 | 23.58 | 3,900 |
29 Apr 2024 | 23.69 | 23.70 | 23.67 | 23.70 | 23.62 | 1,300 |
26 Apr 2024 | 23.67 | 23.67 | 23.65 | 23.65 | 23.57 | 600 |
25 Apr 2024 | 23.62 | 23.65 | 23.60 | 23.60 | 23.52 | 5,600 |
24 Apr 2024 | 23.67 | 23.71 | 23.57 | 23.71 | 23.63 | 2,400 |
23 Apr 2024 | 23.74 | 23.75 | 23.04 | 23.73 | 23.64 | 1,400 |
22 Apr 2024 | 23.73 | 23.75 | 23.69 | 23.74 | 23.65 | 900 |
19 Apr 2024 | 23.76 | 23.76 | 23.69 | 23.73 | 23.65 | 900 |
18 Apr 2024 | 23.70 | 23.70 | 23.65 | 23.70 | 23.62 | 2,600 |
17 Apr 2024 | 23.73 | 23.73 | 23.70 | 23.70 | 23.62 | 300 |
16 Apr 2024 | 23.65 | 23.72 | 23.62 | 23.66 | 23.58 | 1,700 |
15 Apr 2024 | 23.70 | 23.72 | 23.67 | 23.72 | 23.64 | 3,400 |
12 Apr 2024 | 23.78 | 23.78 | 23.69 | 23.69 | 23.61 | 11,300 |
11 Apr 2024 | 23.64 | 23.66 | 23.62 | 23.64 | 23.56 | 1,900 |
10 Apr 2024 | 23.67 | 23.67 | 23.61 | 23.65 | 23.57 | 4,000 |
09 Apr 2024 | 23.79 | 23.83 | 23.78 | 23.80 | 23.72 | 5,300 |
08 Apr 2024 | 23.72 | 23.72 | 23.71 | 23.71 | 23.63 | 2,200 |
05 Apr 2024 | 23.71 | 23.74 | 23.66 | 23.66 | 23.58 | 51,500 |
04 Apr 2024 | 23.75 | 23.89 | 23.73 | 23.78 | 23.70 | 13,300 |
03 Apr 2024 | 23.71 | 23.74 | 23.70 | 23.73 | 23.65 | 2,900 |
02 Apr 2024 | 23.84 | 23.85 | 23.77 | 23.78 | 23.70 | 5,400 |
01 Apr 2024 | 23.89 | 23.91 | 23.86 | 23.88 | 23.80 | 11,000 |
01 Apr 2024 | 0.072 Dividend | |||||
28 Mar 2024 | 24.00 | 24.16 | 23.92 | 23.92 | 23.77 | 39,800 |
27 Mar 2024 | 24.03 | 24.05 | 24.02 | 24.04 | 23.89 | 13,400 |
26 Mar 2024 | 24.04 | 24.06 | 24.01 | 24.01 | 23.86 | 1,000 |
25 Mar 2024 | 24.06 | 24.06 | 23.98 | 24.03 | 23.88 | 6,500 |
22 Mar 2024 | 24.10 | 24.12 | 23.96 | 23.96 | 23.81 | 10,900 |
21 Mar 2024 | 24.08 | 24.08 | 24.06 | 24.06 | 23.91 | 1,400 |
20 Mar 2024 | 24.05 | 24.10 | 24.00 | 24.06 | 23.91 | 5,200 |
19 Mar 2024 | 24.05 | 24.09 | 24.02 | 24.02 | 23.87 | 4,100 |
18 Mar 2024 | 24.06 | 24.06 | 24.05 | 24.05 | 23.90 | 1,200 |
15 Mar 2024 | 24.03 | 24.04 | 23.99 | 24.03 | 23.88 | 10,300 |
14 Mar 2024 | 24.03 | 24.03 | 24.02 | 24.02 | 23.87 | 100 |
13 Mar 2024 | 24.12 | 24.12 | 24.07 | 24.09 | 23.94 | 2,000 |
12 Mar 2024 | 24.11 | 24.17 | 24.11 | 24.14 | 23.98 | 2,900 |
11 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.96 | 300 |
08 Mar 2024 | 24.09 | 24.13 | 24.09 | 24.11 | 23.96 | 2,700 |
07 Mar 2024 | 24.08 | 24.10 | 24.08 | 24.09 | 23.94 | 1,400 |
06 Mar 2024 | 24.05 | 24.06 | 24.05 | 24.06 | 23.90 | 400 |
05 Mar 2024 | 24.01 | 24.21 | 24.01 | 24.02 | 23.87 | 4,000 |
04 Mar 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 23.84 | 1,900 |
01 Mar 2024 | 23.97 | 24.00 | 23.97 | 23.99 | 23.84 | 9,000 |
01 Mar 2024 | 0.069 Dividend | |||||
29 Feb 2024 | 24.04 | 24.06 | 24.03 | 24.05 | 23.83 | 9,200 |
28 Feb 2024 | 24.01 | 24.03 | 24.00 | 24.03 | 23.81 | 1,300 |
27 Feb 2024 | 24.00 | 24.01 | 24.00 | 24.00 | 23.78 | 700 |
26 Feb 2024 | 24.00 | 24.00 | 23.99 | 24.00 | 23.78 | 700 |
23 Feb 2024 | 24.02 | 24.05 | 24.02 | 24.03 | 23.81 | 12,400 |
22 Feb 2024 | 23.97 | 23.97 | 23.94 | 23.94 | 23.72 | 700 |
21 Feb 2024 | 23.98 | 23.99 | 23.98 | 23.99 | 23.77 | 600 |
20 Feb 2024 | 23.96 | 24.01 | 23.96 | 23.99 | 23.76 | 3,600 |
16 Feb 2024 | 23.92 | 23.97 | 23.92 | 23.97 | 23.74 | 3,000 |
15 Feb 2024 | 23.96 | 24.01 | 23.96 | 23.99 | 23.76 | 6,300 |
14 Feb 2024 | 23.95 | 23.97 | 23.95 | 23.97 | 23.74 | 300 |
13 Feb 2024 | 23.92 | 23.92 | 23.85 | 23.85 | 23.63 | 600 |
12 Feb 2024 | 23.96 | 24.01 | 23.96 | 24.01 | 23.79 | 1,500 |
09 Feb 2024 | 23.96 | 23.96 | 23.92 | 23.95 | 23.73 | 1,900 |
08 Feb 2024 | 23.93 | 23.97 | 23.93 | 23.95 | 23.73 | 1,400 |
07 Feb 2024 | 23.93 | 23.98 | 23.93 | 23.97 | 23.74 | 2,000 |
06 Feb 2024 | 23.85 | 23.95 | 23.85 | 23.94 | 23.72 | 7,000 |
05 Feb 2024 | 23.96 | 23.97 | 23.82 | 23.85 | 23.63 | 34,700 |
02 Feb 2024 | 24.08 | 24.08 | 24.03 | 24.05 | 23.83 | 10,800 |
01 Feb 2024 | 24.23 | 24.25 | 24.23 | 24.25 | 24.03 | 400 |
01 Feb 2024 | 0.076 Dividend | |||||
31 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.86 | 300 |
30 Jan 2024 | 24.03 | 24.03 | 24.02 | 24.03 | 23.73 | 1,300 |
29 Jan 2024 | 23.99 | 23.99 | 23.98 | 23.99 | 23.69 | 2,500 |
26 Jan 2024 | 23.85 | 23.88 | 23.85 | 23.87 | 23.58 | 2,700 |
25 Jan 2024 | 23.88 | 23.88 | 23.87 | 23.87 | 23.58 | 10,100 |
24 Jan 2024 | 23.92 | 23.92 | 23.85 | 23.85 | 23.56 | 4,900 |
23 Jan 2024 | 23.89 | 23.91 | 23.86 | 23.86 | 23.57 | 2,300 |
22 Jan 2024 | 23.93 | 23.94 | 23.92 | 23.92 | 23.63 | 500 |
19 Jan 2024 | 23.87 | 23.89 | 23.87 | 23.89 | 23.59 | 3,400 |
18 Jan 2024 | 23.95 | 23.95 | 23.89 | 23.89 | 23.59 | 4,900 |
17 Jan 2024 | 24.02 | 24.02 | 23.98 | 23.98 | 23.68 | 3,200 |
16 Jan 2024 | 24.10 | 24.10 | 24.02 | 24.05 | 23.75 | 2,400 |
12 Jan 2024 | 24.13 | 24.17 | 24.13 | 24.15 | 23.85 | 5,700 |
11 Jan 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 23.85 | 7,800 |
10 Jan 2024 | 24.12 | 24.14 | 24.08 | 24.08 | 23.79 | 4,700 |
09 Jan 2024 | 24.16 | 24.16 | 24.13 | 24.13 | 23.83 | 8,700 |
08 Jan 2024 | 24.14 | 24.17 | 24.11 | 24.14 | 23.84 | 9,200 |
05 Jan 2024 | 24.09 | 24.09 | 24.08 | 24.08 | 23.79 | 200 |
04 Jan 2024 | 24.06 | 24.09 | 24.06 | 24.08 | 23.79 | 1,300 |
03 Jan 2024 | 24.05 | 24.16 | 24.05 | 24.11 | 23.81 | 400 |
02 Jan 2024 | 24.07 | 24.12 | 24.07 | 24.08 | 23.79 | 7,200 |
29 Dec 2023 | 24.07 | 24.13 | 24.07 | 24.13 | 23.83 | 6,600 |
28 Dec 2023 | 24.12 | 24.12 | 24.11 | 24.11 | 23.81 | 400 |
27 Dec 2023 | 24.16 | 24.17 | 24.14 | 24.17 | 23.88 | 400 |
26 Dec 2023 | 24.07 | 24.08 | 24.06 | 24.08 | 23.78 | 5,600 |
22 Dec 2023 | 24.03 | 24.07 | 24.03 | 24.06 | 23.76 | 43,200 |
21 Dec 2023 | 24.14 | 24.14 | 24.06 | 24.06 | 23.76 | 6,700 |
20 Dec 2023 | 24.04 | 24.07 | 24.02 | 24.07 | 23.77 | 2,800 |
19 Dec 2023 | 23.97 | 23.99 | 23.97 | 23.98 | 23.68 | 1,000 |
18 Dec 2023 | 23.96 | 23.96 | 23.95 | 23.95 | 23.66 | 2,400 |
15 Dec 2023 | 24.00 | 24.00 | 23.99 | 23.99 | 23.69 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |