Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 23.40 | 23.59 | 23.33 | 23.58 | 23.58 | 12,800 |
21 May 2024 | 23.30 | 23.46 | 23.30 | 23.42 | 23.42 | 12,500 |
20 May 2024 | 23.25 | 23.49 | 23.25 | 23.40 | 23.40 | 6,600 |
17 May 2024 | 23.30 | 23.47 | 23.12 | 23.40 | 23.40 | 17,700 |
16 May 2024 | 23.40 | 23.50 | 23.18 | 23.39 | 23.39 | 27,900 |
15 May 2024 | 23.28 | 23.40 | 23.28 | 23.40 | 23.40 | 21,300 |
14 May 2024 | 23.13 | 23.30 | 23.07 | 23.25 | 23.25 | 35,300 |
13 May 2024 | 23.14 | 23.28 | 23.05 | 23.07 | 23.07 | 49,500 |
10 May 2024 | 23.16 | 23.23 | 23.12 | 23.17 | 23.17 | 13,800 |
09 May 2024 | 23.03 | 23.23 | 23.01 | 23.10 | 23.10 | 13,000 |
08 May 2024 | 23.20 | 23.26 | 22.90 | 23.01 | 23.01 | 37,300 |
07 May 2024 | 23.15 | 23.20 | 23.02 | 23.20 | 23.20 | 17,100 |
06 May 2024 | 23.16 | 23.20 | 23.03 | 23.10 | 23.10 | 19,000 |
03 May 2024 | 23.39 | 23.41 | 23.01 | 23.01 | 23.01 | 39,700 |
02 May 2024 | 23.25 | 23.33 | 23.18 | 23.20 | 23.20 | 25,000 |
01 May 2024 | 23.09 | 23.24 | 23.02 | 23.20 | 23.20 | 7,300 |
30 Apr 2024 | 23.12 | 23.20 | 23.00 | 23.08 | 23.08 | 21,400 |
29 Apr 2024 | 23.09 | 23.14 | 22.88 | 23.04 | 23.04 | 6,000 |
26 Apr 2024 | 23.24 | 23.25 | 23.05 | 23.06 | 23.06 | 20,100 |
25 Apr 2024 | 22.98 | 23.14 | 22.96 | 23.14 | 23.14 | 7,800 |
24 Apr 2024 | 23.20 | 23.25 | 22.87 | 23.15 | 23.15 | 25,600 |
23 Apr 2024 | 22.73 | 23.18 | 22.73 | 23.17 | 23.17 | 10,200 |
22 Apr 2024 | 22.80 | 22.96 | 22.60 | 22.73 | 22.73 | 19,900 |
19 Apr 2024 | 22.40 | 22.90 | 22.33 | 22.80 | 22.80 | 47,900 |
18 Apr 2024 | 22.51 | 22.64 | 22.33 | 22.40 | 22.40 | 32,400 |
17 Apr 2024 | 22.39 | 22.61 | 22.39 | 22.53 | 22.53 | 13,300 |
16 Apr 2024 | 22.51 | 22.68 | 22.34 | 22.34 | 22.34 | 36,500 |
15 Apr 2024 | 23.06 | 23.06 | 22.30 | 22.50 | 22.50 | 56,500 |
12 Apr 2024 | 22.86 | 22.96 | 22.83 | 22.85 | 22.85 | 13,100 |
11 Apr 2024 | 23.16 | 23.19 | 22.82 | 22.82 | 22.82 | 17,000 |
10 Apr 2024 | 23.49 | 23.63 | 23.15 | 23.16 | 23.16 | 18,800 |
09 Apr 2024 | 23.40 | 23.67 | 23.39 | 23.39 | 23.39 | 10,500 |
08 Apr 2024 | 23.51 | 23.51 | 23.31 | 23.31 | 23.31 | 19,000 |
05 Apr 2024 | 23.68 | 23.77 | 23.31 | 23.31 | 23.31 | 9,100 |
04 Apr 2024 | 23.82 | 23.86 | 23.59 | 23.59 | 23.59 | 10,600 |
03 Apr 2024 | 23.97 | 24.00 | 23.50 | 23.62 | 23.62 | 36,700 |
02 Apr 2024 | 23.77 | 24.03 | 23.76 | 24.00 | 24.00 | 10,000 |
01 Apr 2024 | 23.76 | 24.09 | 23.76 | 24.00 | 24.00 | 18,400 |
28 Mar 2024 | 23.81 | 23.88 | 23.66 | 23.80 | 23.80 | 84,800 |
28 Mar 2024 | 0.484 Dividend | |||||
27 Mar 2024 | 24.26 | 24.30 | 24.19 | 24.19 | 23.71 | 26,200 |
26 Mar 2024 | 24.33 | 24.40 | 24.16 | 24.17 | 23.69 | 69,200 |
25 Mar 2024 | 24.18 | 24.40 | 24.15 | 24.40 | 23.91 | 21,300 |
22 Mar 2024 | 24.22 | 24.40 | 24.15 | 24.25 | 23.76 | 34,600 |
21 Mar 2024 | 24.18 | 24.21 | 24.05 | 24.19 | 23.71 | 18,700 |
20 Mar 2024 | 24.07 | 24.25 | 23.97 | 24.16 | 23.68 | 21,800 |
19 Mar 2024 | 23.99 | 24.24 | 23.90 | 24.06 | 23.58 | 16,200 |
18 Mar 2024 | 23.95 | 24.15 | 23.88 | 23.90 | 23.42 | 36,300 |
15 Mar 2024 | 23.70 | 24.05 | 23.59 | 24.05 | 23.57 | 14,800 |
14 Mar 2024 | 24.03 | 24.03 | 23.75 | 23.87 | 23.39 | 10,000 |
13 Mar 2024 | 24.00 | 24.35 | 24.00 | 24.00 | 23.52 | 17,300 |
12 Mar 2024 | 23.72 | 23.90 | 23.68 | 23.90 | 23.42 | 10,000 |
11 Mar 2024 | 23.88 | 23.98 | 23.81 | 23.82 | 23.34 | 12,000 |
08 Mar 2024 | 23.55 | 23.96 | 23.42 | 23.84 | 23.36 | 25,100 |
07 Mar 2024 | 23.45 | 23.58 | 23.42 | 23.51 | 23.04 | 23,600 |
06 Mar 2024 | 23.18 | 23.50 | 23.17 | 23.50 | 23.03 | 16,500 |
05 Mar 2024 | 23.15 | 23.42 | 23.10 | 23.20 | 22.74 | 50,100 |
04 Mar 2024 | 23.22 | 23.26 | 23.16 | 23.21 | 22.75 | 23,700 |
01 Mar 2024 | 23.13 | 23.30 | 23.13 | 23.27 | 22.80 | 5,200 |
29 Feb 2024 | 23.35 | 23.37 | 23.00 | 23.07 | 22.61 | 24,900 |
28 Feb 2024 | 23.27 | 23.36 | 23.25 | 23.25 | 22.78 | 48,100 |
27 Feb 2024 | 23.50 | 23.50 | 23.28 | 23.30 | 22.83 | 13,000 |
26 Feb 2024 | 23.41 | 23.50 | 23.35 | 23.45 | 22.98 | 19,800 |
23 Feb 2024 | 23.27 | 23.37 | 23.16 | 23.25 | 22.78 | 119,800 |
22 Feb 2024 | 23.25 | 23.45 | 23.25 | 23.37 | 22.90 | 22,100 |
21 Feb 2024 | 23.26 | 23.39 | 23.22 | 23.25 | 22.78 | 9,400 |
20 Feb 2024 | 23.24 | 23.40 | 23.15 | 23.15 | 22.69 | 19,100 |
16 Feb 2024 | 23.20 | 23.40 | 23.12 | 23.39 | 22.92 | 21,100 |
15 Feb 2024 | 22.80 | 23.20 | 22.80 | 23.18 | 22.72 | 10,600 |
14 Feb 2024 | 22.92 | 23.09 | 22.81 | 22.87 | 22.41 | 16,800 |
13 Feb 2024 | 23.25 | 23.29 | 22.85 | 22.90 | 22.44 | 26,800 |
12 Feb 2024 | 23.13 | 23.33 | 23.07 | 23.29 | 22.82 | 16,900 |
09 Feb 2024 | 23.05 | 23.14 | 23.00 | 23.00 | 22.54 | 7,100 |
08 Feb 2024 | 22.89 | 23.31 | 22.89 | 23.00 | 22.54 | 17,200 |
07 Feb 2024 | 23.05 | 23.05 | 22.77 | 23.00 | 22.54 | 10,600 |
06 Feb 2024 | 22.79 | 23.06 | 22.70 | 23.05 | 22.59 | 21,800 |
05 Feb 2024 | 22.79 | 23.01 | 22.60 | 22.76 | 22.30 | 41,400 |
02 Feb 2024 | 22.83 | 22.89 | 22.65 | 22.80 | 22.34 | 19,200 |
01 Feb 2024 | 22.80 | 22.96 | 22.61 | 22.78 | 22.32 | 33,500 |
31 Jan 2024 | 22.70 | 22.89 | 22.63 | 22.71 | 22.26 | 37,500 |
30 Jan 2024 | 22.36 | 22.86 | 22.36 | 22.82 | 22.36 | 27,900 |
29 Jan 2024 | 22.54 | 22.68 | 22.48 | 22.60 | 22.15 | 22,600 |
26 Jan 2024 | 22.36 | 22.50 | 22.36 | 22.47 | 22.02 | 11,600 |
25 Jan 2024 | 22.26 | 22.47 | 22.18 | 22.35 | 21.90 | 26,600 |
24 Jan 2024 | 22.34 | 22.41 | 22.20 | 22.27 | 21.82 | 12,200 |
23 Jan 2024 | 22.25 | 22.29 | 22.15 | 22.28 | 21.83 | 19,900 |
22 Jan 2024 | 22.08 | 22.24 | 22.08 | 22.22 | 21.78 | 23,700 |
19 Jan 2024 | 22.04 | 22.12 | 21.85 | 22.12 | 21.68 | 16,200 |
18 Jan 2024 | 22.19 | 22.21 | 21.81 | 22.04 | 21.60 | 62,100 |
17 Jan 2024 | 22.27 | 22.30 | 22.13 | 22.13 | 21.69 | 24,000 |
16 Jan 2024 | 22.23 | 22.34 | 22.20 | 22.20 | 21.76 | 16,400 |
12 Jan 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 21.74 | 17,500 |
11 Jan 2024 | 22.18 | 22.19 | 22.08 | 22.11 | 21.67 | 13,000 |
10 Jan 2024 | 22.12 | 22.25 | 22.10 | 22.15 | 21.71 | 21,200 |
09 Jan 2024 | 21.95 | 22.13 | 21.95 | 22.10 | 21.66 | 37,200 |
08 Jan 2024 | 21.77 | 22.00 | 21.77 | 21.96 | 21.52 | 12,400 |
05 Jan 2024 | 21.89 | 22.07 | 21.78 | 21.82 | 21.38 | 18,800 |
04 Jan 2024 | 21.76 | 21.91 | 21.75 | 21.82 | 21.38 | 16,200 |
03 Jan 2024 | 21.88 | 21.88 | 21.64 | 21.78 | 21.34 | 24,800 |
02 Jan 2024 | 21.80 | 21.90 | 21.76 | 21.79 | 21.35 | 32,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |