Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 22.72 | 22.72 | 22.61 | 22.61 | 22.61 | 50,299 |
22 May 2024 | 22.68 | 22.74 | 22.68 | 22.70 | 22.70 | 108,400 |
21 May 2024 | 22.73 | 22.76 | 22.72 | 22.73 | 22.73 | 157,700 |
20 May 2024 | 22.71 | 22.72 | 22.68 | 22.71 | 22.71 | 119,800 |
17 May 2024 | 22.75 | 22.76 | 22.71 | 22.72 | 22.72 | 146,200 |
16 May 2024 | 22.82 | 22.82 | 22.75 | 22.76 | 22.76 | 122,200 |
15 May 2024 | 22.75 | 22.81 | 22.73 | 22.79 | 22.79 | 141,000 |
14 May 2024 | 22.61 | 22.64 | 22.59 | 22.63 | 22.63 | 116,700 |
13 May 2024 | 22.60 | 22.62 | 22.56 | 22.56 | 22.56 | 103,700 |
10 May 2024 | 22.58 | 22.59 | 22.53 | 22.55 | 22.55 | 120,800 |
09 May 2024 | 22.57 | 22.64 | 22.56 | 22.62 | 22.62 | 239,800 |
08 May 2024 | 22.57 | 22.61 | 22.57 | 22.59 | 22.59 | 465,000 |
07 May 2024 | 22.68 | 22.70 | 22.61 | 22.63 | 22.63 | 148,800 |
06 May 2024 | 22.58 | 22.62 | 22.58 | 22.61 | 22.61 | 119,000 |
03 May 2024 | 22.61 | 22.61 | 22.51 | 22.58 | 22.58 | 192,300 |
02 May 2024 | 22.33 | 22.45 | 22.32 | 22.45 | 22.45 | 163,300 |
01 May 2024 | 22.28 | 22.41 | 22.25 | 22.33 | 22.33 | 197,000 |
01 May 2024 | 0.081 Dividend | |||||
30 Apr 2024 | 22.35 | 22.39 | 22.31 | 22.33 | 22.25 | 135,300 |
29 Apr 2024 | 22.39 | 22.43 | 22.37 | 22.43 | 22.35 | 323,600 |
26 Apr 2024 | 22.34 | 22.38 | 22.33 | 22.34 | 22.26 | 185,600 |
25 Apr 2024 | 22.20 | 22.29 | 22.18 | 22.27 | 22.19 | 190,200 |
24 Apr 2024 | 22.35 | 22.37 | 22.28 | 22.34 | 22.26 | 191,100 |
23 Apr 2024 | 22.34 | 22.47 | 22.33 | 22.41 | 22.33 | 193,300 |
22 Apr 2024 | 22.32 | 22.38 | 22.32 | 22.38 | 22.30 | 154,700 |
19 Apr 2024 | 22.36 | 22.39 | 22.32 | 22.32 | 22.24 | 150,100 |
18 Apr 2024 | 22.36 | 22.36 | 22.28 | 22.32 | 22.24 | 135,800 |
17 Apr 2024 | 22.36 | 22.39 | 22.31 | 22.36 | 22.28 | 201,100 |
16 Apr 2024 | 22.25 | 22.27 | 22.20 | 22.25 | 22.17 | 183,000 |
15 Apr 2024 | 22.40 | 22.40 | 22.28 | 22.31 | 22.23 | 198,900 |
12 Apr 2024 | 22.54 | 22.55 | 22.49 | 22.49 | 22.41 | 153,900 |
11 Apr 2024 | 22.55 | 22.55 | 22.42 | 22.47 | 22.39 | 130,800 |
10 Apr 2024 | 22.61 | 22.61 | 22.46 | 22.49 | 22.41 | 192,300 |
09 Apr 2024 | 22.76 | 22.77 | 22.73 | 22.76 | 22.68 | 243,600 |
08 Apr 2024 | 22.65 | 22.70 | 22.65 | 22.67 | 22.59 | 240,000 |
05 Apr 2024 | 22.68 | 22.73 | 22.67 | 22.69 | 22.61 | 725,300 |
04 Apr 2024 | 22.77 | 22.80 | 22.71 | 22.76 | 22.68 | 137,800 |
03 Apr 2024 | 22.64 | 22.75 | 22.62 | 22.72 | 22.64 | 205,800 |
02 Apr 2024 | 22.65 | 22.72 | 22.61 | 22.72 | 22.64 | 218,800 |
01 Apr 2024 | 22.83 | 22.84 | 22.72 | 22.73 | 22.65 | 350,400 |
01 Apr 2024 | 0.078 Dividend | |||||
28 Mar 2024 | 22.99 | 23.04 | 22.98 | 22.99 | 22.83 | 191,400 |
27 Mar 2024 | 22.90 | 23.01 | 22.90 | 23.00 | 22.84 | 128,300 |
26 Mar 2024 | 22.88 | 22.90 | 22.85 | 22.90 | 22.73 | 221,400 |
25 Mar 2024 | 22.93 | 22.94 | 22.88 | 22.89 | 22.73 | 313,500 |
22 Mar 2024 | 22.98 | 23.00 | 22.94 | 22.95 | 22.79 | 158,600 |
21 Mar 2024 | 22.90 | 22.92 | 22.86 | 22.88 | 22.72 | 259,600 |
20 Mar 2024 | 22.81 | 22.91 | 22.78 | 22.90 | 22.73 | 419,400 |
19 Mar 2024 | 22.78 | 22.85 | 22.78 | 22.82 | 22.66 | 509,000 |
18 Mar 2024 | 22.79 | 22.81 | 22.76 | 22.76 | 22.60 | 491,600 |
15 Mar 2024 | 22.78 | 22.82 | 22.76 | 22.80 | 22.64 | 942,700 |
14 Mar 2024 | 22.86 | 22.86 | 22.78 | 22.79 | 22.63 | 2,174,400 |
13 Mar 2024 | 22.93 | 22.98 | 22.92 | 22.93 | 22.77 | 142,600 |
12 Mar 2024 | 22.96 | 22.99 | 22.93 | 22.94 | 22.78 | 126,900 |
11 Mar 2024 | 23.02 | 23.04 | 22.99 | 23.02 | 22.86 | 173,200 |
08 Mar 2024 | 23.02 | 23.06 | 22.99 | 23.02 | 22.86 | 176,700 |
07 Mar 2024 | 23.01 | 23.12 | 22.94 | 22.98 | 22.82 | 170,600 |
06 Mar 2024 | 22.91 | 22.99 | 22.91 | 22.93 | 22.77 | 165,300 |
05 Mar 2024 | 22.86 | 22.94 | 22.85 | 22.89 | 22.73 | 147,200 |
04 Mar 2024 | 22.77 | 22.81 | 22.76 | 22.78 | 22.62 | 160,200 |
01 Mar 2024 | 22.67 | 22.84 | 22.62 | 22.83 | 22.67 | 236,600 |
01 Mar 2024 | 0.079 Dividend | |||||
29 Feb 2024 | 22.78 | 22.86 | 22.77 | 22.80 | 22.56 | 146,000 |
28 Feb 2024 | 22.73 | 22.77 | 22.72 | 22.76 | 22.52 | 127,500 |
27 Feb 2024 | 22.76 | 22.81 | 22.74 | 22.74 | 22.50 | 139,600 |
26 Feb 2024 | 22.82 | 22.83 | 22.75 | 22.78 | 22.54 | 203,600 |
23 Feb 2024 | 22.79 | 22.85 | 22.77 | 22.84 | 22.60 | 149,100 |
22 Feb 2024 | 22.77 | 22.80 | 22.75 | 22.78 | 22.54 | 187,700 |
21 Feb 2024 | 22.80 | 22.81 | 22.73 | 22.76 | 22.52 | 192,900 |
20 Feb 2024 | 22.79 | 22.83 | 22.76 | 22.79 | 22.55 | 297,700 |
16 Feb 2024 | 22.72 | 22.76 | 22.70 | 22.74 | 22.50 | 246,500 |
15 Feb 2024 | 22.84 | 22.84 | 22.77 | 22.82 | 22.58 | 198,600 |
14 Feb 2024 | 22.67 | 22.75 | 22.67 | 22.75 | 22.51 | 242,200 |
13 Feb 2024 | 22.70 | 22.72 | 22.63 | 22.66 | 22.42 | 240,900 |
12 Feb 2024 | 22.85 | 22.88 | 22.81 | 22.85 | 22.61 | 164,200 |
09 Feb 2024 | 22.82 | 22.86 | 22.82 | 22.86 | 22.62 | 261,100 |
08 Feb 2024 | 22.91 | 22.91 | 22.86 | 22.86 | 22.62 | 298,600 |
07 Feb 2024 | 22.98 | 23.03 | 22.95 | 22.97 | 22.73 | 202,000 |
06 Feb 2024 | 22.94 | 23.05 | 22.92 | 23.02 | 22.78 | 278,800 |
05 Feb 2024 | 22.96 | 22.97 | 22.87 | 22.92 | 22.68 | 255,800 |
02 Feb 2024 | 23.06 | 23.11 | 23.03 | 23.10 | 22.86 | 254,500 |
01 Feb 2024 | 23.24 | 23.31 | 23.19 | 23.29 | 23.05 | 247,400 |
01 Feb 2024 | 0.082 Dividend | |||||
31 Jan 2024 | 23.23 | 23.28 | 23.16 | 23.20 | 22.88 | 607,300 |
30 Jan 2024 | 23.12 | 23.15 | 23.05 | 23.15 | 22.83 | 246,800 |
29 Jan 2024 | 23.09 | 23.12 | 23.05 | 23.09 | 22.77 | 507,500 |
26 Jan 2024 | 23.07 | 23.07 | 23.00 | 23.01 | 22.69 | 408,700 |
25 Jan 2024 | 23.04 | 23.07 | 23.00 | 23.07 | 22.75 | 904,500 |
24 Jan 2024 | 23.05 | 23.06 | 22.92 | 22.94 | 22.62 | 298,600 |
23 Jan 2024 | 23.00 | 23.00 | 22.92 | 22.97 | 22.65 | 280,800 |
22 Jan 2024 | 23.06 | 23.08 | 23.00 | 23.02 | 22.70 | 264,300 |
19 Jan 2024 | 22.94 | 22.95 | 22.89 | 22.94 | 22.63 | 409,100 |
18 Jan 2024 | 23.02 | 23.03 | 22.93 | 22.95 | 22.63 | 223,400 |
17 Jan 2024 | 22.99 | 23.01 | 22.93 | 22.99 | 22.67 | 511,000 |
16 Jan 2024 | 23.13 | 23.15 | 22.99 | 23.04 | 22.72 | 662,900 |
12 Jan 2024 | 23.24 | 23.30 | 23.17 | 23.23 | 22.91 | 800,500 |
11 Jan 2024 | 23.07 | 23.18 | 23.03 | 23.16 | 22.83 | 376,800 |
10 Jan 2024 | 23.13 | 23.16 | 23.02 | 23.04 | 22.72 | 829,700 |
09 Jan 2024 | 23.02 | 23.08 | 23.01 | 23.06 | 22.74 | 1,079,200 |
08 Jan 2024 | 22.94 | 23.05 | 22.94 | 23.02 | 22.70 | 1,043,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |