Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 22.58 | 22.59 | 22.52 | 22.54 | 22.54 | 10,460 |
20 May 2024 | 22.47 | 22.49 | 22.40 | 22.48 | 22.48 | 14,142 |
17 May 2024 | 22.49 | 22.52 | 22.44 | 22.51 | 22.51 | 6,250 |
16 May 2024 | 22.51 | 22.52 | 22.43 | 22.49 | 22.49 | 5,167 |
15 May 2024 | 22.31 | 22.49 | 22.31 | 22.48 | 22.48 | 13,192 |
14 May 2024 | 22.37 | 22.39 | 22.24 | 22.26 | 22.26 | 12,626 |
13 May 2024 | 22.23 | 22.35 | 22.16 | 22.35 | 22.35 | 6,741 |
10 May 2024 | 22.07 | 22.27 | 22.07 | 22.23 | 22.23 | 12,904 |
09 May 2024 | 22.00 | 22.19 | 22.00 | 22.19 | 22.19 | 5,885 |
08 May 2024 | 22.22 | 22.23 | 21.85 | 22.20 | 22.20 | 17,640 |
07 May 2024 | 22.18 | 22.22 | 22.13 | 22.22 | 22.22 | 8,688 |
06 May 2024 | 21.90 | 22.18 | 21.90 | 22.18 | 22.18 | 21,042 |
03 May 2024 | 21.93 | 21.99 | 21.87 | 21.98 | 21.98 | 13,476 |
02 May 2024 | 21.75 | 21.88 | 21.75 | 21.82 | 21.82 | 9,006 |
01 May 2024 | 21.72 | 21.82 | 21.66 | 21.74 | 21.74 | 18,084 |
30 Apr 2024 | 21.92 | 22.04 | 21.64 | 21.66 | 21.66 | 60,239 |
30 Apr 2024 | 0.37973 Dividend | |||||
29 Apr 2024 | 22.26 | 22.42 | 22.20 | 22.42 | 22.04 | 14,256 |
26 Apr 2024 | 22.15 | 22.36 | 22.15 | 22.17 | 21.79 | 14,085 |
25 Apr 2024 | 22.12 | 22.20 | 22.10 | 22.20 | 21.82 | 7,218 |
24 Apr 2024 | 22.17 | 22.25 | 22.13 | 22.25 | 21.87 | 32,453 |
23 Apr 2024 | 22.04 | 22.21 | 22.02 | 22.15 | 21.77 | 7,688 |
22 Apr 2024 | 22.08 | 22.13 | 22.01 | 22.13 | 21.75 | 5,413 |
19 Apr 2024 | 22.07 | 22.10 | 21.90 | 22.03 | 21.66 | 16,612 |
18 Apr 2024 | 21.94 | 22.07 | 21.87 | 21.98 | 21.61 | 10,373 |
17 Apr 2024 | 21.94 | 22.10 | 21.85 | 22.09 | 21.72 | 10,884 |
16 Apr 2024 | 21.74 | 22.00 | 21.67 | 21.93 | 21.56 | 28,572 |
15 Apr 2024 | 22.18 | 22.18 | 21.63 | 21.95 | 21.58 | 14,901 |
12 Apr 2024 | 22.31 | 22.35 | 22.22 | 22.23 | 21.85 | 7,641 |
11 Apr 2024 | 22.42 | 22.42 | 22.20 | 22.36 | 21.98 | 41,447 |
10 Apr 2024 | 22.55 | 22.57 | 22.22 | 22.55 | 22.17 | 13,671 |
09 Apr 2024 | 22.54 | 22.68 | 22.53 | 22.68 | 22.30 | 9,350 |
08 Apr 2024 | 22.65 | 22.65 | 22.39 | 22.65 | 22.27 | 21,901 |
05 Apr 2024 | 22.60 | 22.70 | 22.56 | 22.62 | 22.24 | 10,524 |
04 Apr 2024 | 22.30 | 22.61 | 22.30 | 22.61 | 22.23 | 15,981 |
03 Apr 2024 | 22.25 | 22.31 | 22.17 | 22.31 | 21.93 | 7,010 |
02 Apr 2024 | 22.13 | 22.28 | 22.10 | 22.21 | 21.83 | 5,846 |
01 Apr 2024 | 22.18 | 22.32 | 21.97 | 22.32 | 21.94 | 13,837 |
28 Mar 2024 | 22.20 | 22.34 | 22.04 | 22.04 | 21.67 | 22,012 |
27 Mar 2024 | 22.25 | 22.26 | 22.20 | 22.24 | 21.86 | 9,968 |
26 Mar 2024 | 22.20 | 22.34 | 22.17 | 22.25 | 21.88 | 17,955 |
25 Mar 2024 | 22.33 | 22.36 | 22.18 | 22.27 | 21.89 | 22,818 |
22 Mar 2024 | 22.66 | 22.66 | 22.35 | 22.48 | 22.10 | 21,961 |
21 Mar 2024 | 22.56 | 22.67 | 22.48 | 22.58 | 22.20 | 15,593 |
20 Mar 2024 | 22.49 | 22.66 | 22.40 | 22.54 | 22.16 | 14,702 |
19 Mar 2024 | 22.25 | 22.48 | 22.25 | 22.46 | 22.08 | 8,585 |
18 Mar 2024 | 22.12 | 22.29 | 22.12 | 22.28 | 21.90 | 5,812 |
15 Mar 2024 | 22.18 | 22.23 | 22.05 | 22.18 | 21.80 | 5,691 |
14 Mar 2024 | 22.14 | 22.23 | 22.07 | 22.14 | 21.77 | 7,699 |
13 Mar 2024 | 22.15 | 22.30 | 22.11 | 22.20 | 21.82 | 14,377 |
12 Mar 2024 | 22.25 | 22.25 | 22.10 | 22.24 | 21.86 | 8,202 |
11 Mar 2024 | 22.09 | 22.24 | 22.09 | 22.19 | 21.81 | 14,425 |
08 Mar 2024 | 22.13 | 22.22 | 22.08 | 22.20 | 21.82 | 9,654 |
07 Mar 2024 | 22.01 | 22.21 | 22.00 | 22.13 | 21.76 | 14,713 |
06 Mar 2024 | 22.00 | 22.08 | 21.95 | 22.01 | 21.64 | 21,850 |
05 Mar 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 21.62 | 9,962 |
04 Mar 2024 | 22.04 | 22.12 | 21.85 | 21.88 | 21.51 | 19,828 |
01 Mar 2024 | 21.98 | 22.04 | 21.98 | 22.00 | 21.63 | 6,078 |
29 Feb 2024 | 22.00 | 22.10 | 21.92 | 22.07 | 21.70 | 25,090 |
28 Feb 2024 | 21.89 | 22.00 | 21.88 | 21.90 | 21.53 | 9,527 |
27 Feb 2024 | 21.97 | 21.99 | 21.89 | 21.93 | 21.56 | 19,088 |
26 Feb 2024 | 22.06 | 22.10 | 21.96 | 22.09 | 21.72 | 6,734 |
23 Feb 2024 | 21.83 | 22.13 | 21.83 | 22.11 | 21.74 | 28,885 |
22 Feb 2024 | 21.81 | 21.94 | 21.81 | 21.91 | 21.54 | 14,950 |
21 Feb 2024 | 21.74 | 21.86 | 21.74 | 21.82 | 21.45 | 11,879 |
20 Feb 2024 | 21.96 | 21.96 | 21.71 | 21.74 | 21.37 | 16,159 |
16 Feb 2024 | 22.09 | 22.09 | 21.81 | 21.81 | 21.44 | 14,085 |
15 Feb 2024 | 22.21 | 22.30 | 22.02 | 22.06 | 21.68 | 23,355 |
14 Feb 2024 | 22.25 | 22.36 | 22.19 | 22.27 | 21.89 | 9,090 |
13 Feb 2024 | 22.26 | 22.33 | 22.11 | 22.33 | 21.95 | 12,185 |
12 Feb 2024 | 22.15 | 22.45 | 22.15 | 22.40 | 22.02 | 19,279 |
09 Feb 2024 | 21.86 | 22.30 | 21.83 | 22.25 | 21.87 | 14,130 |
08 Feb 2024 | 21.81 | 22.01 | 21.80 | 21.94 | 21.57 | 10,187 |
07 Feb 2024 | 21.86 | 22.01 | 21.83 | 21.98 | 21.60 | 11,571 |
06 Feb 2024 | 21.95 | 21.98 | 21.85 | 21.89 | 21.52 | 11,151 |
05 Feb 2024 | 21.82 | 21.97 | 21.80 | 21.89 | 21.52 | 10,621 |
02 Feb 2024 | 21.90 | 21.99 | 21.81 | 21.94 | 21.57 | 13,354 |
01 Feb 2024 | 21.74 | 21.98 | 21.67 | 21.93 | 21.56 | 17,213 |
31 Jan 2024 | 21.82 | 21.91 | 21.73 | 21.73 | 21.36 | 16,039 |
31 Jan 2024 | 0.39155 Dividend | |||||
30 Jan 2024 | 21.95 | 22.16 | 21.82 | 22.13 | 21.37 | 56,819 |
29 Jan 2024 | 21.93 | 21.99 | 21.86 | 21.95 | 21.20 | 12,329 |
26 Jan 2024 | 22.01 | 22.08 | 21.72 | 21.92 | 21.17 | 59,166 |
25 Jan 2024 | 22.01 | 22.13 | 21.96 | 22.00 | 21.24 | 50,367 |
24 Jan 2024 | 21.94 | 22.21 | 21.93 | 22.00 | 21.24 | 28,512 |
23 Jan 2024 | 21.86 | 22.06 | 21.86 | 22.00 | 21.24 | 28,918 |
22 Jan 2024 | 22.06 | 22.06 | 21.86 | 21.99 | 21.24 | 12,893 |
19 Jan 2024 | 21.92 | 21.98 | 21.70 | 21.98 | 21.23 | 13,589 |
18 Jan 2024 | 21.95 | 22.01 | 21.71 | 21.84 | 21.09 | 10,171 |
17 Jan 2024 | 21.95 | 22.05 | 21.88 | 21.89 | 21.14 | 11,587 |
16 Jan 2024 | 21.88 | 22.04 | 21.84 | 22.04 | 21.28 | 15,970 |
12 Jan 2024 | 22.00 | 22.15 | 21.87 | 21.94 | 21.19 | 23,728 |
11 Jan 2024 | 21.75 | 21.98 | 21.75 | 21.90 | 21.15 | 15,345 |
10 Jan 2024 | 21.97 | 22.05 | 21.84 | 21.84 | 21.09 | 19,722 |
09 Jan 2024 | 22.04 | 22.06 | 21.85 | 22.06 | 21.30 | 18,732 |
08 Jan 2024 | 21.95 | 22.14 | 21.85 | 21.94 | 21.19 | 28,585 |
05 Jan 2024 | 21.77 | 21.85 | 21.70 | 21.84 | 21.09 | 10,169 |
04 Jan 2024 | 21.70 | 21.95 | 21.70 | 21.80 | 21.05 | 15,914 |
03 Jan 2024 | 21.67 | 21.88 | 21.53 | 21.82 | 21.07 | 13,352 |
02 Jan 2024 | 21.55 | 21.93 | 21.50 | 21.81 | 21.06 | 28,845 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |