Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 23.04 | 23.18 | 22.97 | 23.07 | 23.07 | 211,100 |
16 May 2024 | 23.18 | 23.28 | 22.95 | 22.95 | 22.95 | 208,600 |
15 May 2024 | 23.17 | 23.23 | 22.86 | 23.17 | 23.17 | 141,100 |
14 May 2024 | 23.00 | 23.28 | 22.93 | 23.24 | 23.24 | 128,800 |
13 May 2024 | 23.21 | 23.24 | 23.08 | 23.15 | 23.15 | 132,600 |
10 May 2024 | 23.31 | 23.31 | 23.13 | 23.24 | 23.24 | 99,700 |
09 May 2024 | 23.22 | 23.30 | 23.10 | 23.24 | 23.24 | 140,600 |
08 May 2024 | 23.01 | 23.16 | 23.00 | 23.12 | 23.12 | 167,800 |
07 May 2024 | 23.15 | 23.21 | 23.06 | 23.14 | 23.14 | 217,200 |
06 May 2024 | 22.98 | 23.10 | 22.82 | 23.06 | 23.06 | 144,600 |
06 May 2024 | 0.973 Dividend | |||||
03 May 2024 | 23.98 | 24.10 | 23.81 | 23.96 | 22.99 | 163,500 |
02 May 2024 | 23.26 | 23.75 | 23.14 | 23.74 | 22.78 | 140,900 |
01 May 2024 | 22.97 | 23.69 | 22.74 | 23.00 | 22.07 | 180,200 |
30 Apr 2024 | 22.81 | 22.86 | 22.25 | 22.28 | 21.38 | 163,200 |
29 Apr 2024 | 23.02 | 23.04 | 22.65 | 22.80 | 21.87 | 91,100 |
26 Apr 2024 | 22.57 | 22.90 | 22.36 | 22.80 | 21.87 | 70,100 |
25 Apr 2024 | 21.64 | 22.12 | 21.17 | 22.06 | 21.16 | 133,700 |
24 Apr 2024 | 22.83 | 22.83 | 22.37 | 22.43 | 21.52 | 53,100 |
23 Apr 2024 | 22.61 | 22.78 | 22.37 | 22.69 | 21.77 | 57,200 |
22 Apr 2024 | 22.39 | 22.61 | 22.18 | 22.43 | 21.52 | 118,600 |
19 Apr 2024 | 22.69 | 22.69 | 21.99 | 22.08 | 21.18 | 178,400 |
18 Apr 2024 | 22.90 | 23.06 | 22.61 | 22.66 | 21.74 | 46,100 |
17 Apr 2024 | 23.23 | 23.29 | 22.75 | 22.93 | 22.00 | 84,200 |
16 Apr 2024 | 23.15 | 23.31 | 23.03 | 23.19 | 22.25 | 64,000 |
15 Apr 2024 | 23.49 | 23.65 | 23.11 | 23.15 | 22.21 | 84,600 |
12 Apr 2024 | 23.59 | 23.62 | 23.25 | 23.38 | 22.43 | 73,600 |
11 Apr 2024 | 23.46 | 23.73 | 23.32 | 23.65 | 22.69 | 78,400 |
10 Apr 2024 | 23.00 | 23.35 | 22.97 | 23.34 | 22.40 | 64,200 |
09 Apr 2024 | 23.43 | 23.43 | 23.15 | 23.23 | 22.29 | 53,000 |
08 Apr 2024 | 23.41 | 23.41 | 23.18 | 23.26 | 22.32 | 124,100 |
05 Apr 2024 | 23.04 | 23.26 | 23.02 | 23.12 | 22.18 | 122,100 |
04 Apr 2024 | 23.19 | 23.21 | 22.81 | 22.81 | 21.88 | 128,000 |
04 Apr 2024 | 0.697 Dividend | |||||
03 Apr 2024 | 23.62 | 23.79 | 23.54 | 23.78 | 22.15 | 133,500 |
02 Apr 2024 | 23.42 | 23.60 | 23.35 | 23.60 | 21.98 | 52,500 |
01 Apr 2024 | 23.56 | 23.70 | 23.47 | 23.52 | 21.90 | 68,900 |
28 Mar 2024 | 23.37 | 23.55 | 23.37 | 23.50 | 21.88 | 50,000 |
27 Mar 2024 | 23.38 | 23.38 | 23.15 | 23.38 | 21.77 | 31,800 |
26 Mar 2024 | 23.36 | 23.37 | 23.20 | 23.20 | 21.61 | 47,500 |
25 Mar 2024 | 23.16 | 23.35 | 23.12 | 23.32 | 21.72 | 55,800 |
22 Mar 2024 | 23.08 | 23.24 | 22.92 | 23.22 | 21.62 | 40,500 |
21 Mar 2024 | 23.20 | 23.23 | 23.10 | 23.10 | 21.51 | 51,600 |
20 Mar 2024 | 22.83 | 23.07 | 22.64 | 23.03 | 21.45 | 45,400 |
19 Mar 2024 | 22.53 | 22.79 | 22.53 | 22.79 | 21.22 | 115,200 |
18 Mar 2024 | 22.84 | 22.87 | 22.55 | 22.62 | 21.07 | 57,600 |
15 Mar 2024 | 22.84 | 22.87 | 22.50 | 22.58 | 21.03 | 71,000 |
14 Mar 2024 | 22.88 | 22.97 | 22.76 | 22.96 | 21.38 | 63,400 |
13 Mar 2024 | 22.67 | 22.85 | 22.65 | 22.71 | 21.15 | 35,600 |
12 Mar 2024 | 22.35 | 22.70 | 22.22 | 22.63 | 21.07 | 39,200 |
11 Mar 2024 | 22.50 | 22.50 | 22.10 | 22.16 | 20.64 | 68,100 |
08 Mar 2024 | 22.72 | 22.95 | 22.41 | 22.50 | 20.95 | 64,000 |
07 Mar 2024 | 22.40 | 22.80 | 22.34 | 22.69 | 21.13 | 26,900 |
06 Mar 2024 | 22.58 | 22.62 | 22.25 | 22.25 | 20.72 | 75,600 |
06 Mar 2024 | 0.643 Dividend | |||||
05 Mar 2024 | 23.37 | 23.37 | 22.90 | 23.00 | 20.82 | 88,900 |
04 Mar 2024 | 23.43 | 23.62 | 23.40 | 23.42 | 21.20 | 90,300 |
01 Mar 2024 | 23.41 | 23.46 | 23.30 | 23.44 | 21.22 | 60,400 |
29 Feb 2024 | 23.00 | 23.35 | 23.00 | 23.34 | 21.13 | 32,100 |
28 Feb 2024 | 22.92 | 23.08 | 22.90 | 23.00 | 20.82 | 45,800 |
27 Feb 2024 | 23.05 | 23.07 | 22.90 | 23.01 | 20.83 | 75,900 |
26 Feb 2024 | 23.15 | 23.15 | 23.01 | 23.07 | 20.88 | 58,200 |
23 Feb 2024 | 22.95 | 23.07 | 22.91 | 23.07 | 20.88 | 31,800 |
22 Feb 2024 | 22.70 | 22.95 | 22.68 | 22.95 | 20.78 | 73,700 |
21 Feb 2024 | 22.40 | 22.40 | 22.12 | 22.24 | 20.13 | 33,400 |
20 Feb 2024 | 22.18 | 22.23 | 21.94 | 22.12 | 20.02 | 75,700 |
16 Feb 2024 | 22.24 | 22.42 | 22.03 | 22.34 | 20.22 | 42,500 |
15 Feb 2024 | 22.46 | 22.46 | 22.11 | 22.37 | 20.25 | 29,300 |
14 Feb 2024 | 22.22 | 22.52 | 22.16 | 22.50 | 20.37 | 46,500 |
13 Feb 2024 | 22.18 | 22.45 | 21.87 | 22.21 | 20.11 | 57,100 |
12 Feb 2024 | 22.83 | 22.83 | 22.51 | 22.60 | 20.46 | 86,900 |
09 Feb 2024 | 22.34 | 22.79 | 22.31 | 22.75 | 20.59 | 56,800 |
08 Feb 2024 | 22.16 | 22.40 | 22.16 | 22.27 | 20.16 | 49,200 |
07 Feb 2024 | 22.18 | 22.37 | 22.17 | 22.34 | 20.22 | 50,900 |
07 Feb 2024 | 0.684 Dividend | |||||
06 Feb 2024 | 22.85 | 22.98 | 22.61 | 22.84 | 20.06 | 77,400 |
05 Feb 2024 | 22.92 | 22.95 | 22.60 | 22.94 | 20.14 | 47,900 |
02 Feb 2024 | 22.71 | 23.14 | 22.68 | 23.06 | 20.25 | 116,500 |
01 Feb 2024 | 21.12 | 21.49 | 21.12 | 21.47 | 18.85 | 28,400 |
31 Jan 2024 | 21.22 | 21.40 | 21.02 | 21.06 | 18.49 | 41,200 |
30 Jan 2024 | 21.80 | 21.80 | 21.36 | 21.39 | 18.78 | 33,300 |
29 Jan 2024 | 21.51 | 21.74 | 21.44 | 21.74 | 19.09 | 78,100 |
26 Jan 2024 | 21.36 | 21.51 | 21.36 | 21.51 | 18.89 | 59,400 |
25 Jan 2024 | 21.22 | 21.36 | 21.06 | 21.33 | 18.73 | 41,500 |
24 Jan 2024 | 21.20 | 21.32 | 21.17 | 21.22 | 18.63 | 36,300 |
23 Jan 2024 | 20.98 | 21.10 | 20.83 | 21.06 | 18.49 | 26,200 |
22 Jan 2024 | 21.14 | 21.14 | 20.79 | 20.92 | 18.37 | 69,900 |
19 Jan 2024 | 20.82 | 21.03 | 20.65 | 21.01 | 18.45 | 43,900 |
18 Jan 2024 | 20.67 | 20.74 | 20.51 | 20.71 | 18.19 | 52,500 |
17 Jan 2024 | 20.49 | 20.52 | 20.26 | 20.47 | 17.98 | 42,500 |
16 Jan 2024 | 20.76 | 20.83 | 20.55 | 20.71 | 18.19 | 48,900 |
12 Jan 2024 | 20.88 | 20.88 | 20.84 | 20.84 | 18.30 | 34,900 |
11 Jan 2024 | 20.83 | 20.88 | 20.79 | 20.85 | 18.31 | 63,900 |
10 Jan 2024 | 20.73 | 20.85 | 20.73 | 20.80 | 18.26 | 50,300 |
09 Jan 2024 | 20.46 | 20.74 | 20.46 | 20.68 | 18.16 | 59,300 |
08 Jan 2024 | 20.25 | 20.56 | 20.22 | 20.51 | 18.01 | 45,200 |
05 Jan 2024 | 20.03 | 20.27 | 20.02 | 20.06 | 17.62 | 77,100 |
05 Jan 2024 | 0.368 Dividend | |||||
04 Jan 2024 | 20.53 | 20.75 | 20.25 | 20.35 | 17.55 | 133,400 |
03 Jan 2024 | 21.01 | 21.21 | 20.91 | 20.91 | 18.03 | 49,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |