Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 22.03 | 22.08 | 22.01 | 22.07 | 22.07 | 53,400 |
23 May 2024 | 22.08 | 22.08 | 22.00 | 22.01 | 22.01 | 55,200 |
22 May 2024 | 22.07 | 22.09 | 22.04 | 22.06 | 22.06 | 118,500 |
21 May 2024 | 22.10 | 22.13 | 22.09 | 22.11 | 22.11 | 46,500 |
20 May 2024 | 22.10 | 22.10 | 22.07 | 22.10 | 22.10 | 74,500 |
20 May 2024 | 0.129 Dividend | |||||
17 May 2024 | 22.21 | 22.22 | 22.17 | 22.22 | 22.09 | 59,800 |
16 May 2024 | 22.28 | 22.28 | 22.20 | 22.23 | 22.10 | 80,400 |
15 May 2024 | 22.25 | 22.28 | 22.22 | 22.26 | 22.13 | 45,600 |
14 May 2024 | 22.17 | 22.19 | 22.15 | 22.18 | 22.05 | 49,500 |
13 May 2024 | 22.19 | 22.19 | 22.14 | 22.16 | 22.03 | 58,900 |
10 May 2024 | 22.17 | 22.17 | 22.14 | 22.16 | 22.03 | 19,400 |
09 May 2024 | 22.16 | 22.18 | 22.15 | 22.17 | 22.04 | 16,600 |
08 May 2024 | 22.19 | 22.22 | 22.16 | 22.17 | 22.05 | 30,700 |
07 May 2024 | 22.24 | 22.24 | 22.17 | 22.22 | 22.09 | 36,100 |
06 May 2024 | 22.20 | 22.22 | 22.19 | 22.19 | 22.07 | 54,600 |
03 May 2024 | 22.21 | 22.22 | 22.14 | 22.18 | 22.06 | 19,700 |
02 May 2024 | 22.05 | 22.11 | 22.01 | 22.11 | 21.98 | 36,600 |
01 May 2024 | 21.93 | 22.08 | 21.93 | 22.00 | 21.88 | 30,000 |
30 Apr 2024 | 21.98 | 22.00 | 21.93 | 21.93 | 21.80 | 30,300 |
29 Apr 2024 | 22.02 | 22.03 | 21.99 | 22.02 | 21.90 | 62,700 |
26 Apr 2024 | 21.94 | 22.00 | 21.93 | 21.98 | 21.85 | 74,900 |
25 Apr 2024 | 21.87 | 21.93 | 21.82 | 21.92 | 21.80 | 34,000 |
24 Apr 2024 | 22.00 | 22.00 | 21.91 | 21.95 | 21.83 | 55,900 |
23 Apr 2024 | 21.95 | 22.01 | 21.93 | 21.99 | 21.86 | 24,400 |
22 Apr 2024 | 21.88 | 21.93 | 21.85 | 21.92 | 21.79 | 40,400 |
22 Apr 2024 | 0.125 Dividend | |||||
19 Apr 2024 | 21.95 | 21.97 | 21.92 | 21.97 | 21.71 | 40,500 |
18 Apr 2024 | 21.84 | 21.92 | 21.84 | 21.92 | 21.66 | 25,400 |
17 Apr 2024 | 21.95 | 21.95 | 21.88 | 21.90 | 21.64 | 61,700 |
16 Apr 2024 | 21.93 | 21.93 | 21.86 | 21.86 | 21.61 | 92,800 |
15 Apr 2024 | 22.00 | 22.00 | 21.90 | 21.92 | 21.66 | 45,300 |
12 Apr 2024 | 22.04 | 22.04 | 21.98 | 22.02 | 21.76 | 44,200 |
11 Apr 2024 | 22.14 | 22.14 | 21.99 | 22.05 | 21.80 | 41,500 |
10 Apr 2024 | 22.15 | 22.15 | 22.03 | 22.06 | 21.81 | 47,800 |
09 Apr 2024 | 22.28 | 22.28 | 22.19 | 22.22 | 21.97 | 59,900 |
08 Apr 2024 | 22.17 | 22.19 | 22.13 | 22.18 | 21.93 | 58,300 |
05 Apr 2024 | 22.15 | 22.16 | 22.11 | 22.14 | 21.88 | 41,500 |
04 Apr 2024 | 22.21 | 22.22 | 22.12 | 22.15 | 21.90 | 36,400 |
03 Apr 2024 | 22.14 | 22.19 | 22.11 | 22.18 | 21.93 | 69,400 |
02 Apr 2024 | 22.19 | 22.19 | 22.10 | 22.15 | 21.90 | 44,800 |
01 Apr 2024 | 22.31 | 22.31 | 22.16 | 22.19 | 21.94 | 37,900 |
28 Mar 2024 | 22.27 | 22.27 | 22.23 | 22.25 | 21.99 | 36,500 |
27 Mar 2024 | 22.24 | 22.31 | 22.21 | 22.27 | 22.01 | 61,000 |
26 Mar 2024 | 22.24 | 22.24 | 22.17 | 22.17 | 21.92 | 56,200 |
25 Mar 2024 | 22.25 | 22.25 | 22.20 | 22.21 | 21.96 | 29,700 |
22 Mar 2024 | 22.34 | 22.34 | 22.24 | 22.24 | 21.99 | 59,500 |
21 Mar 2024 | 22.35 | 22.35 | 22.22 | 22.24 | 21.99 | 219,300 |
20 Mar 2024 | 22.25 | 22.31 | 22.22 | 22.29 | 22.03 | 24,400 |
19 Mar 2024 | 22.19 | 22.26 | 22.19 | 22.26 | 22.00 | 17,400 |
18 Mar 2024 | 22.28 | 22.28 | 22.17 | 22.19 | 21.94 | 45,000 |
18 Mar 2024 | 0.123 Dividend | |||||
15 Mar 2024 | 22.30 | 22.33 | 22.26 | 22.31 | 21.93 | 46,900 |
14 Mar 2024 | 22.37 | 22.37 | 22.26 | 22.28 | 21.90 | 70,700 |
13 Mar 2024 | 22.36 | 22.41 | 22.34 | 22.37 | 21.99 | 41,900 |
12 Mar 2024 | 22.41 | 22.41 | 22.31 | 22.36 | 21.98 | 36,100 |
11 Mar 2024 | 22.33 | 22.35 | 22.31 | 22.33 | 21.96 | 31,100 |
08 Mar 2024 | 22.35 | 22.41 | 22.33 | 22.35 | 21.97 | 42,500 |
07 Mar 2024 | 22.33 | 22.35 | 22.31 | 22.33 | 21.96 | 46,500 |
06 Mar 2024 | 22.33 | 22.35 | 22.29 | 22.31 | 21.93 | 68,500 |
05 Mar 2024 | 22.29 | 22.32 | 22.27 | 22.28 | 21.90 | 56,000 |
04 Mar 2024 | 22.31 | 22.32 | 22.27 | 22.30 | 21.92 | 48,300 |
01 Mar 2024 | 22.20 | 22.32 | 22.20 | 22.31 | 21.93 | 52,800 |
29 Feb 2024 | 22.27 | 22.29 | 22.22 | 22.23 | 21.85 | 38,400 |
28 Feb 2024 | 22.25 | 22.26 | 22.20 | 22.25 | 21.87 | 42,100 |
27 Feb 2024 | 22.23 | 22.23 | 22.20 | 22.23 | 21.86 | 31,000 |
26 Feb 2024 | 22.28 | 22.28 | 22.20 | 22.22 | 21.84 | 53,700 |
23 Feb 2024 | 22.23 | 22.29 | 22.23 | 22.25 | 21.87 | 73,600 |
22 Feb 2024 | 22.17 | 22.24 | 22.17 | 22.21 | 21.83 | 49,900 |
21 Feb 2024 | 22.17 | 22.19 | 22.10 | 22.13 | 21.76 | 48,700 |
20 Feb 2024 | 22.13 | 22.18 | 22.11 | 22.16 | 21.79 | 38,300 |
20 Feb 2024 | 0.123 Dividend | |||||
16 Feb 2024 | 22.27 | 22.29 | 22.24 | 22.25 | 21.75 | 77,500 |
15 Feb 2024 | 22.32 | 22.35 | 22.29 | 22.33 | 21.83 | 48,200 |
14 Feb 2024 | 22.30 | 22.35 | 22.27 | 22.31 | 21.81 | 55,300 |
13 Feb 2024 | 22.24 | 22.27 | 22.18 | 22.23 | 21.73 | 38,200 |
12 Feb 2024 | 22.40 | 22.42 | 22.34 | 22.35 | 21.86 | 49,300 |
09 Feb 2024 | 22.39 | 22.42 | 22.34 | 22.41 | 21.91 | 35,000 |
08 Feb 2024 | 22.36 | 22.39 | 22.35 | 22.38 | 21.87 | 51,600 |
07 Feb 2024 | 22.38 | 22.39 | 22.32 | 22.35 | 21.85 | 41,000 |
06 Feb 2024 | 22.28 | 22.38 | 22.28 | 22.34 | 21.84 | 34,800 |
05 Feb 2024 | 22.34 | 22.34 | 22.22 | 22.28 | 21.78 | 82,400 |
02 Feb 2024 | 22.29 | 22.36 | 22.29 | 22.33 | 21.84 | 30,000 |
01 Feb 2024 | 22.38 | 22.42 | 22.35 | 22.40 | 21.90 | 33,500 |
31 Jan 2024 | 22.38 | 22.38 | 22.28 | 22.31 | 21.81 | 33,300 |
30 Jan 2024 | 22.43 | 22.43 | 22.28 | 22.35 | 21.86 | 106,300 |
29 Jan 2024 | 22.38 | 22.40 | 22.32 | 22.38 | 21.88 | 45,100 |
26 Jan 2024 | 22.34 | 22.38 | 22.31 | 22.34 | 21.85 | 59,400 |
25 Jan 2024 | 22.31 | 22.37 | 22.29 | 22.37 | 21.87 | 36,700 |
24 Jan 2024 | 22.28 | 22.30 | 22.21 | 22.24 | 21.74 | 67,100 |
23 Jan 2024 | 22.26 | 22.26 | 22.19 | 22.24 | 21.74 | 284,700 |
22 Jan 2024 | 22.25 | 22.30 | 22.24 | 22.24 | 21.74 | 84,400 |
22 Jan 2024 | 0.118 Dividend | |||||
19 Jan 2024 | 22.34 | 22.38 | 22.27 | 22.37 | 21.75 | 114,000 |
18 Jan 2024 | 22.32 | 22.35 | 22.28 | 22.32 | 21.70 | 44,900 |
17 Jan 2024 | 22.33 | 22.34 | 22.26 | 22.32 | 21.71 | 49,200 |
16 Jan 2024 | 22.48 | 22.48 | 22.34 | 22.38 | 21.76 | 72,900 |
12 Jan 2024 | 22.49 | 22.50 | 22.45 | 22.47 | 21.85 | 32,700 |
11 Jan 2024 | 22.37 | 22.45 | 22.31 | 22.44 | 21.82 | 42,800 |
10 Jan 2024 | 22.32 | 22.37 | 22.32 | 22.36 | 21.74 | 73,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |