Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 22.71 | 22.77 | 22.65 | 22.67 | 22.67 | 12,000 |
24 May 2024 | 22.82 | 22.99 | 22.64 | 22.71 | 22.71 | 11,000 |
23 May 2024 | 22.80 | 22.81 | 22.68 | 22.68 | 22.68 | 1,300 |
22 May 2024 | 22.83 | 22.89 | 22.74 | 22.81 | 22.81 | 11,600 |
21 May 2024 | 22.93 | 22.96 | 22.82 | 22.90 | 22.90 | 8,900 |
20 May 2024 | 22.95 | 22.95 | 22.85 | 22.90 | 22.90 | 8,300 |
20 May 2024 | 0.053 Dividend | |||||
17 May 2024 | 23.25 | 23.25 | 22.97 | 22.98 | 22.93 | 9,900 |
16 May 2024 | 23.09 | 23.15 | 23.05 | 23.08 | 23.03 | 23,600 |
15 May 2024 | 23.06 | 23.20 | 23.01 | 23.08 | 23.03 | 42,800 |
14 May 2024 | 22.96 | 23.02 | 22.94 | 23.00 | 22.95 | 25,800 |
13 May 2024 | 23.03 | 23.03 | 22.92 | 22.96 | 22.91 | 26,300 |
10 May 2024 | 23.07 | 23.07 | 22.93 | 22.97 | 22.92 | 15,700 |
09 May 2024 | 23.14 | 23.15 | 23.00 | 23.05 | 23.00 | 51,200 |
08 May 2024 | 22.98 | 23.11 | 22.98 | 23.06 | 23.01 | 14,800 |
07 May 2024 | 22.91 | 23.05 | 22.91 | 23.02 | 22.97 | 7,900 |
06 May 2024 | 22.91 | 22.96 | 22.88 | 22.91 | 22.86 | 25,000 |
03 May 2024 | 22.82 | 22.88 | 22.77 | 22.85 | 22.80 | 112,700 |
02 May 2024 | 22.75 | 22.84 | 22.73 | 22.80 | 22.75 | 60,300 |
01 May 2024 | 22.65 | 22.73 | 22.62 | 22.69 | 22.64 | 11,000 |
30 Apr 2024 | 22.67 | 22.67 | 22.57 | 22.61 | 22.56 | 10,900 |
29 Apr 2024 | 22.63 | 22.64 | 22.60 | 22.63 | 22.58 | 5,200 |
26 Apr 2024 | 22.62 | 22.69 | 22.55 | 22.58 | 22.53 | 20,800 |
25 Apr 2024 | 22.68 | 22.68 | 22.54 | 22.55 | 22.50 | 22,100 |
24 Apr 2024 | 22.65 | 22.67 | 22.59 | 22.66 | 22.61 | 2,700 |
23 Apr 2024 | 22.63 | 22.72 | 22.63 | 22.68 | 22.63 | 11,900 |
22 Apr 2024 | 22.57 | 22.71 | 22.57 | 22.67 | 22.62 | 67,000 |
22 Apr 2024 | 0.055 Dividend | |||||
19 Apr 2024 | 22.65 | 22.90 | 22.63 | 22.69 | 22.58 | 545,900 |
18 Apr 2024 | 22.74 | 22.84 | 22.59 | 22.62 | 22.51 | 12,400 |
17 Apr 2024 | 22.61 | 22.64 | 22.61 | 22.64 | 22.53 | 10,700 |
16 Apr 2024 | 22.68 | 22.73 | 22.60 | 22.62 | 22.51 | 28,800 |
15 Apr 2024 | 22.93 | 22.93 | 22.66 | 22.68 | 22.57 | 17,500 |
12 Apr 2024 | 22.65 | 22.78 | 22.65 | 22.71 | 22.60 | 20,500 |
11 Apr 2024 | 22.63 | 22.63 | 22.55 | 22.55 | 22.44 | 8,300 |
10 Apr 2024 | 22.71 | 22.71 | 22.52 | 22.54 | 22.43 | 29,400 |
09 Apr 2024 | 22.69 | 22.75 | 22.69 | 22.75 | 22.64 | 9,700 |
08 Apr 2024 | 22.90 | 22.90 | 22.64 | 22.66 | 22.55 | 6,200 |
05 Apr 2024 | 22.68 | 22.72 | 22.62 | 22.67 | 22.56 | 12,800 |
04 Apr 2024 | 22.73 | 22.75 | 22.68 | 22.75 | 22.64 | 9,200 |
03 Apr 2024 | 22.63 | 22.70 | 22.58 | 22.69 | 22.58 | 7,200 |
02 Apr 2024 | 22.80 | 22.92 | 22.73 | 22.74 | 22.63 | 17,900 |
01 Apr 2024 | 23.03 | 23.03 | 22.77 | 22.84 | 22.73 | 27,900 |
28 Mar 2024 | 23.03 | 23.13 | 22.87 | 23.04 | 22.93 | 9,300 |
27 Mar 2024 | 23.00 | 23.00 | 22.91 | 22.97 | 22.86 | 4,100 |
26 Mar 2024 | 23.01 | 23.01 | 22.87 | 22.96 | 22.85 | 11,500 |
25 Mar 2024 | 22.97 | 23.01 | 22.95 | 22.98 | 22.87 | 8,500 |
22 Mar 2024 | 23.25 | 23.25 | 23.04 | 23.07 | 22.96 | 15,900 |
21 Mar 2024 | 22.98 | 23.01 | 22.92 | 23.00 | 22.89 | 15,200 |
20 Mar 2024 | 22.98 | 23.07 | 22.92 | 23.01 | 22.90 | 18,100 |
19 Mar 2024 | 23.18 | 23.18 | 23.05 | 23.06 | 22.95 | 3,700 |
18 Mar 2024 | 23.00 | 23.04 | 22.98 | 23.02 | 22.91 | 27,800 |
18 Mar 2024 | 0.055 Dividend | |||||
15 Mar 2024 | 23.18 | 23.20 | 23.02 | 23.02 | 22.86 | 19,400 |
14 Mar 2024 | 23.20 | 23.20 | 23.08 | 23.09 | 22.93 | 8,200 |
13 Mar 2024 | 23.13 | 23.28 | 23.13 | 23.26 | 23.09 | 16,500 |
12 Mar 2024 | 23.24 | 23.24 | 23.14 | 23.20 | 23.04 | 21,500 |
11 Mar 2024 | 23.03 | 23.27 | 23.03 | 23.14 | 22.98 | 8,400 |
08 Mar 2024 | 23.16 | 23.25 | 23.11 | 23.24 | 23.07 | 10,400 |
07 Mar 2024 | 23.05 | 23.27 | 23.05 | 23.27 | 23.10 | 84,000 |
06 Mar 2024 | 22.96 | 23.08 | 22.94 | 23.02 | 22.86 | 27,600 |
05 Mar 2024 | 23.19 | 23.22 | 23.00 | 23.11 | 22.95 | 9,000 |
04 Mar 2024 | 23.10 | 23.13 | 23.01 | 23.02 | 22.86 | 16,200 |
01 Mar 2024 | 23.14 | 23.18 | 23.09 | 23.10 | 22.94 | 3,700 |
29 Feb 2024 | 23.16 | 23.16 | 22.97 | 23.01 | 22.85 | 17,000 |
28 Feb 2024 | 23.06 | 23.13 | 22.88 | 23.03 | 22.87 | 10,600 |
27 Feb 2024 | 22.97 | 23.10 | 22.88 | 22.93 | 22.77 | 3,000 |
26 Feb 2024 | 23.12 | 23.12 | 22.91 | 23.03 | 22.87 | 7,900 |
23 Feb 2024 | 23.15 | 23.15 | 22.88 | 22.99 | 22.83 | 7,300 |
22 Feb 2024 | 23.03 | 23.13 | 22.82 | 22.82 | 22.66 | 13,000 |
21 Feb 2024 | 22.99 | 23.06 | 22.90 | 22.90 | 22.74 | 4,600 |
20 Feb 2024 | 23.08 | 23.09 | 22.86 | 23.01 | 22.85 | 8,900 |
20 Feb 2024 | 0.054 Dividend | |||||
16 Feb 2024 | 22.95 | 23.11 | 22.95 | 23.05 | 22.83 | 7,000 |
15 Feb 2024 | 23.15 | 23.15 | 22.92 | 22.99 | 22.77 | 29,200 |
14 Feb 2024 | 22.94 | 23.04 | 22.89 | 22.89 | 22.67 | 29,500 |
13 Feb 2024 | 23.14 | 23.14 | 22.92 | 22.92 | 22.70 | 4,800 |
12 Feb 2024 | 23.08 | 23.13 | 22.97 | 23.13 | 22.91 | 8,200 |
09 Feb 2024 | 23.19 | 23.19 | 23.01 | 23.05 | 22.83 | 7,500 |
08 Feb 2024 | 23.00 | 23.09 | 22.90 | 23.05 | 22.83 | 8,600 |
07 Feb 2024 | 23.02 | 23.12 | 22.90 | 22.90 | 22.68 | 9,100 |
06 Feb 2024 | 22.84 | 23.13 | 22.84 | 23.12 | 22.90 | 6,400 |
05 Feb 2024 | 23.00 | 23.11 | 22.84 | 22.84 | 22.62 | 41,500 |
02 Feb 2024 | 23.30 | 23.30 | 23.15 | 23.19 | 22.97 | 8,100 |
01 Feb 2024 | 23.31 | 23.41 | 23.31 | 23.39 | 23.17 | 8,800 |
31 Jan 2024 | 23.10 | 23.34 | 23.10 | 23.34 | 23.12 | 23,300 |
30 Jan 2024 | 23.12 | 23.12 | 23.00 | 23.02 | 22.80 | 7,200 |
29 Jan 2024 | 22.83 | 23.00 | 22.83 | 22.97 | 22.75 | 3,900 |
26 Jan 2024 | 22.99 | 22.99 | 22.80 | 22.80 | 22.59 | 15,400 |
25 Jan 2024 | 22.91 | 22.91 | 22.78 | 22.79 | 22.58 | 34,600 |
24 Jan 2024 | 22.82 | 22.86 | 22.71 | 22.71 | 22.50 | 58,700 |
23 Jan 2024 | 22.96 | 22.96 | 22.68 | 22.71 | 22.50 | 33,600 |
22 Jan 2024 | 22.80 | 22.80 | 22.67 | 22.75 | 22.54 | 16,300 |
22 Jan 2024 | 0.055 Dividend | |||||
19 Jan 2024 | 22.90 | 23.05 | 22.72 | 22.80 | 22.53 | 28,200 |
18 Jan 2024 | 22.97 | 22.98 | 22.86 | 22.87 | 22.60 | 17,800 |
17 Jan 2024 | 23.01 | 23.02 | 22.95 | 22.95 | 22.68 | 14,000 |
16 Jan 2024 | 23.09 | 23.09 | 23.01 | 23.05 | 22.78 | 9,400 |
12 Jan 2024 | 23.12 | 23.15 | 23.05 | 23.14 | 22.87 | 15,300 |
11 Jan 2024 | 23.07 | 23.09 | 23.01 | 23.06 | 22.79 | 6,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |