Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 23.05 | 23.07 | 23.02 | 23.04 | 23.04 | 158,600 |
21 May 2024 | 23.09 | 23.10 | 23.06 | 23.10 | 23.10 | 145,400 |
20 May 2024 | 23.08 | 23.10 | 23.06 | 23.10 | 23.10 | 123,100 |
20 May 2024 | 0.134 Dividend | |||||
17 May 2024 | 23.21 | 23.22 | 23.18 | 23.22 | 23.09 | 122,400 |
16 May 2024 | 23.25 | 23.25 | 23.21 | 23.22 | 23.09 | 76,200 |
15 May 2024 | 23.23 | 23.26 | 23.21 | 23.25 | 23.12 | 82,900 |
14 May 2024 | 23.18 | 23.20 | 23.16 | 23.20 | 23.07 | 111,300 |
13 May 2024 | 23.20 | 23.20 | 23.15 | 23.17 | 23.04 | 53,100 |
10 May 2024 | 23.18 | 23.18 | 23.14 | 23.16 | 23.03 | 58,600 |
09 May 2024 | 23.17 | 23.20 | 23.15 | 23.20 | 23.07 | 74,300 |
08 May 2024 | 23.18 | 23.22 | 23.16 | 23.18 | 23.05 | 122,300 |
07 May 2024 | 23.22 | 23.22 | 23.17 | 23.20 | 23.07 | 198,500 |
06 May 2024 | 23.20 | 23.21 | 23.18 | 23.20 | 23.07 | 80,300 |
03 May 2024 | 23.20 | 23.22 | 23.15 | 23.19 | 23.06 | 120,300 |
02 May 2024 | 23.08 | 23.15 | 23.03 | 23.12 | 22.99 | 190,600 |
01 May 2024 | 22.97 | 23.12 | 22.97 | 23.06 | 22.93 | 67,100 |
30 Apr 2024 | 23.02 | 23.05 | 22.99 | 22.99 | 22.86 | 59,900 |
29 Apr 2024 | 23.04 | 23.06 | 23.02 | 23.06 | 22.93 | 63,900 |
26 Apr 2024 | 22.97 | 23.01 | 22.96 | 23.01 | 22.88 | 85,400 |
25 Apr 2024 | 22.90 | 22.96 | 22.86 | 22.95 | 22.82 | 113,100 |
24 Apr 2024 | 23.01 | 23.01 | 22.94 | 22.99 | 22.86 | 58,000 |
23 Apr 2024 | 22.98 | 23.03 | 22.96 | 23.02 | 22.89 | 89,000 |
22 Apr 2024 | 22.92 | 22.96 | 22.89 | 22.95 | 22.82 | 72,700 |
22 Apr 2024 | 0.126 Dividend | |||||
19 Apr 2024 | 22.99 | 23.01 | 22.98 | 23.01 | 22.75 | 63,100 |
18 Apr 2024 | 22.96 | 22.97 | 22.92 | 22.97 | 22.71 | 92,400 |
17 Apr 2024 | 23.01 | 23.01 | 22.95 | 22.96 | 22.70 | 76,400 |
16 Apr 2024 | 22.97 | 22.97 | 22.90 | 22.94 | 22.68 | 231,200 |
15 Apr 2024 | 23.03 | 23.05 | 22.91 | 22.96 | 22.70 | 168,700 |
12 Apr 2024 | 23.05 | 23.05 | 22.97 | 23.03 | 22.77 | 258,400 |
11 Apr 2024 | 23.10 | 23.10 | 22.99 | 23.04 | 22.78 | 106,200 |
10 Apr 2024 | 23.11 | 23.11 | 23.01 | 23.04 | 22.78 | 123,100 |
09 Apr 2024 | 23.20 | 23.20 | 23.15 | 23.18 | 22.92 | 120,400 |
08 Apr 2024 | 23.13 | 23.15 | 23.11 | 23.15 | 22.89 | 150,900 |
05 Apr 2024 | 23.15 | 23.15 | 23.10 | 23.12 | 22.86 | 200,700 |
04 Apr 2024 | 23.17 | 23.17 | 23.08 | 23.10 | 22.84 | 160,900 |
03 Apr 2024 | 23.12 | 23.14 | 23.09 | 23.13 | 22.87 | 141,400 |
02 Apr 2024 | 23.12 | 23.12 | 23.08 | 23.12 | 22.86 | 91,000 |
01 Apr 2024 | 23.27 | 23.27 | 23.10 | 23.12 | 22.86 | 222,600 |
28 Mar 2024 | 23.20 | 23.20 | 23.15 | 23.18 | 22.92 | 83,800 |
27 Mar 2024 | 23.17 | 23.20 | 23.13 | 23.17 | 22.91 | 119,200 |
26 Mar 2024 | 23.16 | 23.16 | 23.11 | 23.12 | 22.86 | 158,600 |
25 Mar 2024 | 23.15 | 23.16 | 23.13 | 23.15 | 22.89 | 74,500 |
22 Mar 2024 | 23.21 | 23.21 | 23.14 | 23.18 | 22.92 | 104,300 |
21 Mar 2024 | 23.21 | 23.21 | 23.14 | 23.19 | 22.93 | 143,300 |
20 Mar 2024 | 23.10 | 23.19 | 23.07 | 23.18 | 22.92 | 91,900 |
19 Mar 2024 | 23.02 | 23.10 | 23.01 | 23.09 | 22.83 | 74,000 |
18 Mar 2024 | 23.10 | 23.10 | 23.01 | 23.02 | 22.76 | 75,300 |
18 Mar 2024 | 0.125 Dividend | |||||
15 Mar 2024 | 23.14 | 23.15 | 23.10 | 23.13 | 22.75 | 88,500 |
14 Mar 2024 | 23.20 | 23.20 | 23.11 | 23.11 | 22.73 | 77,000 |
13 Mar 2024 | 23.25 | 23.25 | 23.19 | 23.21 | 22.83 | 91,800 |
12 Mar 2024 | 23.22 | 23.22 | 23.17 | 23.19 | 22.81 | 92,600 |
11 Mar 2024 | 23.17 | 23.19 | 23.16 | 23.19 | 22.81 | 60,400 |
08 Mar 2024 | 23.19 | 23.24 | 23.17 | 23.17 | 22.79 | 65,700 |
07 Mar 2024 | 23.20 | 23.20 | 23.16 | 23.18 | 22.80 | 146,100 |
06 Mar 2024 | 23.15 | 23.19 | 23.14 | 23.17 | 22.79 | 123,300 |
05 Mar 2024 | 23.20 | 23.20 | 23.12 | 23.15 | 22.77 | 116,600 |
04 Mar 2024 | 23.16 | 23.17 | 23.12 | 23.15 | 22.77 | 131,000 |
01 Mar 2024 | 23.07 | 23.15 | 23.04 | 23.14 | 22.76 | 134,400 |
29 Feb 2024 | 23.10 | 23.11 | 23.07 | 23.09 | 22.71 | 143,700 |
28 Feb 2024 | 23.04 | 23.07 | 23.00 | 23.06 | 22.68 | 400,500 |
27 Feb 2024 | 23.03 | 23.05 | 23.00 | 23.04 | 22.66 | 71,100 |
26 Feb 2024 | 23.09 | 23.10 | 23.03 | 23.04 | 22.66 | 182,800 |
23 Feb 2024 | 23.07 | 23.11 | 23.06 | 23.08 | 22.70 | 140,400 |
22 Feb 2024 | 23.05 | 23.07 | 23.03 | 23.07 | 22.69 | 112,400 |
21 Feb 2024 | 22.99 | 23.03 | 22.96 | 22.98 | 22.60 | 78,200 |
20 Feb 2024 | 23.04 | 23.04 | 22.95 | 23.03 | 22.65 | 109,200 |
20 Feb 2024 | 0.123 Dividend | |||||
16 Feb 2024 | 23.10 | 23.13 | 23.09 | 23.12 | 22.62 | 107,100 |
15 Feb 2024 | 23.14 | 23.18 | 23.13 | 23.16 | 22.66 | 143,600 |
14 Feb 2024 | 23.09 | 23.13 | 23.07 | 23.12 | 22.62 | 82,300 |
13 Feb 2024 | 23.07 | 23.09 | 23.02 | 23.06 | 22.56 | 66,300 |
12 Feb 2024 | 23.16 | 23.21 | 23.13 | 23.13 | 22.63 | 67,000 |
09 Feb 2024 | 23.18 | 23.20 | 23.14 | 23.19 | 22.68 | 76,300 |
08 Feb 2024 | 23.14 | 23.18 | 23.13 | 23.16 | 22.66 | 118,200 |
07 Feb 2024 | 23.17 | 23.17 | 23.12 | 23.16 | 22.66 | 174,700 |
06 Feb 2024 | 23.10 | 23.16 | 23.10 | 23.13 | 22.63 | 93,500 |
05 Feb 2024 | 23.14 | 23.14 | 23.03 | 23.06 | 22.56 | 113,000 |
02 Feb 2024 | 23.08 | 23.15 | 23.07 | 23.12 | 22.62 | 78,100 |
01 Feb 2024 | 23.15 | 23.20 | 23.10 | 23.15 | 22.65 | 130,300 |
31 Jan 2024 | 23.12 | 23.18 | 23.07 | 23.07 | 22.57 | 147,700 |
30 Jan 2024 | 23.15 | 23.15 | 23.10 | 23.13 | 22.63 | 96,000 |
29 Jan 2024 | 23.15 | 23.18 | 23.11 | 23.16 | 22.66 | 118,200 |
26 Jan 2024 | 23.15 | 23.17 | 23.13 | 23.14 | 22.64 | 94,500 |
25 Jan 2024 | 23.09 | 23.18 | 23.07 | 23.15 | 22.65 | 107,800 |
24 Jan 2024 | 23.09 | 23.10 | 23.00 | 23.03 | 22.53 | 198,300 |
23 Jan 2024 | 23.04 | 23.05 | 23.01 | 23.04 | 22.54 | 198,100 |
22 Jan 2024 | 23.06 | 23.09 | 23.03 | 23.04 | 22.54 | 105,900 |
22 Jan 2024 | 0.126 Dividend | |||||
19 Jan 2024 | 23.14 | 23.15 | 23.08 | 23.14 | 22.51 | 85,300 |
18 Jan 2024 | 23.12 | 23.15 | 23.10 | 23.13 | 22.50 | 76,100 |
17 Jan 2024 | 23.11 | 23.11 | 23.07 | 23.09 | 22.46 | 111,600 |
16 Jan 2024 | 23.22 | 23.25 | 23.14 | 23.16 | 22.53 | 121,800 |
12 Jan 2024 | 23.29 | 23.29 | 23.23 | 23.24 | 22.61 | 134,200 |
11 Jan 2024 | 23.19 | 23.24 | 23.13 | 23.23 | 22.60 | 112,600 |
10 Jan 2024 | 23.15 | 23.18 | 23.14 | 23.17 | 22.54 | 134,700 |
09 Jan 2024 | 23.09 | 23.17 | 23.08 | 23.16 | 22.53 | 593,200 |
08 Jan 2024 | 23.10 | 23.13 | 23.03 | 23.13 | 22.50 | 150,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |