Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 21.55 | 21.64 | 21.49 | 21.50 | 21.50 | 4,818 |
20 May 2024 | 21.52 | 21.70 | 21.51 | 21.62 | 21.62 | 6,909 |
17 May 2024 | 21.63 | 21.79 | 21.50 | 21.53 | 21.53 | 10,488 |
16 May 2024 | 21.63 | 21.79 | 21.57 | 21.79 | 21.79 | 13,031 |
15 May 2024 | 21.56 | 21.84 | 21.56 | 21.70 | 21.70 | 17,914 |
14 May 2024 | 21.61 | 21.80 | 21.41 | 21.41 | 21.41 | 16,525 |
13 May 2024 | 21.64 | 21.80 | 21.61 | 21.75 | 21.75 | 10,396 |
10 May 2024 | 21.68 | 21.85 | 21.48 | 21.85 | 21.85 | 19,342 |
09 May 2024 | 21.74 | 21.77 | 21.44 | 21.51 | 21.51 | 19,762 |
08 May 2024 | 21.56 | 21.83 | 21.40 | 21.79 | 21.79 | 18,568 |
07 May 2024 | 21.88 | 21.91 | 21.69 | 21.76 | 21.76 | 16,707 |
06 May 2024 | 21.61 | 21.83 | 21.58 | 21.83 | 21.83 | 12,290 |
03 May 2024 | 21.47 | 21.60 | 21.17 | 21.58 | 21.58 | 8,455 |
02 May 2024 | 21.10 | 21.36 | 21.10 | 21.36 | 21.36 | 8,242 |
01 May 2024 | 21.01 | 21.22 | 20.94 | 21.21 | 21.21 | 17,393 |
30 Apr 2024 | 21.12 | 21.20 | 20.98 | 21.20 | 21.20 | 9,981 |
29 Apr 2024 | 21.19 | 21.36 | 21.17 | 21.25 | 21.25 | 6,216 |
26 Apr 2024 | 21.20 | 21.56 | 21.15 | 21.15 | 21.15 | 13,062 |
25 Apr 2024 | 21.39 | 21.39 | 21.13 | 21.33 | 21.33 | 17,451 |
24 Apr 2024 | 21.60 | 21.60 | 21.21 | 21.56 | 21.56 | 8,303 |
23 Apr 2024 | 21.26 | 21.45 | 21.22 | 21.45 | 21.45 | 11,997 |
22 Apr 2024 | 21.26 | 21.37 | 21.15 | 21.20 | 21.20 | 23,939 |
19 Apr 2024 | 20.86 | 21.37 | 20.86 | 21.37 | 21.37 | 7,876 |
18 Apr 2024 | 20.99 | 21.20 | 20.95 | 21.16 | 21.16 | 13,650 |
17 Apr 2024 | 21.18 | 21.23 | 21.01 | 21.18 | 21.18 | 18,143 |
16 Apr 2024 | 20.86 | 21.11 | 20.79 | 21.11 | 21.11 | 30,016 |
15 Apr 2024 | 21.23 | 21.23 | 20.54 | 20.93 | 20.93 | 23,413 |
12 Apr 2024 | 21.06 | 21.24 | 21.06 | 21.24 | 21.24 | 9,623 |
11 Apr 2024 | 21.31 | 21.31 | 21.00 | 21.23 | 21.23 | 18,298 |
10 Apr 2024 | 21.43 | 21.48 | 21.14 | 21.39 | 21.39 | 44,565 |
09 Apr 2024 | 21.76 | 21.81 | 21.59 | 21.62 | 21.62 | 10,673 |
08 Apr 2024 | 21.76 | 21.76 | 21.62 | 21.72 | 21.72 | 17,707 |
05 Apr 2024 | 21.70 | 21.86 | 21.62 | 21.68 | 21.68 | 26,434 |
04 Apr 2024 | 21.90 | 21.98 | 21.77 | 21.88 | 21.88 | 21,372 |
03 Apr 2024 | 21.81 | 21.91 | 21.73 | 21.81 | 21.81 | 19,390 |
02 Apr 2024 | 22.09 | 22.10 | 21.80 | 21.93 | 21.93 | 10,189 |
01 Apr 2024 | 22.03 | 22.19 | 21.75 | 22.19 | 22.19 | 21,654 |
28 Mar 2024 | 22.34 | 22.63 | 21.78 | 21.92 | 21.92 | 103,516 |
27 Mar 2024 | 22.40 | 22.53 | 22.33 | 22.34 | 22.34 | 18,761 |
26 Mar 2024 | 22.68 | 22.68 | 22.40 | 22.40 | 22.40 | 21,682 |
25 Mar 2024 | 22.47 | 22.70 | 22.45 | 22.62 | 22.62 | 17,107 |
22 Mar 2024 | 22.60 | 22.69 | 22.43 | 22.58 | 22.58 | 17,677 |
21 Mar 2024 | 22.43 | 22.75 | 22.43 | 22.43 | 22.43 | 8,999 |
20 Mar 2024 | 22.63 | 22.71 | 22.43 | 22.45 | 22.45 | 18,354 |
19 Mar 2024 | 22.50 | 22.72 | 22.36 | 22.65 | 22.65 | 21,151 |
18 Mar 2024 | 22.34 | 22.59 | 22.34 | 22.59 | 22.59 | 13,416 |
15 Mar 2024 | 22.56 | 22.73 | 22.28 | 22.42 | 22.42 | 15,618 |
14 Mar 2024 | 22.63 | 22.75 | 22.55 | 22.62 | 22.62 | 17,588 |
14 Mar 2024 | 0.325 Dividend | |||||
13 Mar 2024 | 22.89 | 23.18 | 22.89 | 23.18 | 22.86 | 12,476 |
12 Mar 2024 | 22.99 | 23.06 | 22.93 | 22.96 | 22.64 | 13,586 |
11 Mar 2024 | 22.96 | 23.03 | 22.80 | 22.99 | 22.67 | 13,345 |
08 Mar 2024 | 22.91 | 23.00 | 22.91 | 23.00 | 22.68 | 6,038 |
07 Mar 2024 | 22.76 | 22.91 | 22.74 | 22.91 | 22.59 | 11,822 |
06 Mar 2024 | 22.49 | 22.72 | 22.49 | 22.71 | 22.39 | 14,823 |
05 Mar 2024 | 22.27 | 22.45 | 22.27 | 22.45 | 22.14 | 11,391 |
04 Mar 2024 | 22.26 | 22.40 | 22.26 | 22.30 | 21.99 | 14,654 |
01 Mar 2024 | 22.29 | 22.41 | 22.25 | 22.35 | 22.04 | 11,097 |
29 Feb 2024 | 22.46 | 22.47 | 22.27 | 22.29 | 21.98 | 54,061 |
28 Feb 2024 | 22.49 | 22.59 | 22.28 | 22.40 | 22.09 | 17,852 |
27 Feb 2024 | 22.61 | 22.62 | 22.32 | 22.37 | 22.06 | 33,746 |
26 Feb 2024 | 22.68 | 22.69 | 22.56 | 22.69 | 22.37 | 10,149 |
23 Feb 2024 | 22.64 | 22.75 | 22.53 | 22.66 | 22.34 | 33,373 |
22 Feb 2024 | 22.76 | 22.82 | 22.62 | 22.77 | 22.45 | 5,037 |
21 Feb 2024 | 22.60 | 22.84 | 22.50 | 22.50 | 22.18 | 7,381 |
20 Feb 2024 | 22.64 | 22.78 | 22.60 | 22.60 | 22.28 | 9,801 |
16 Feb 2024 | 22.85 | 22.85 | 22.62 | 22.65 | 22.33 | 19,407 |
15 Feb 2024 | 22.82 | 23.04 | 22.79 | 22.91 | 22.59 | 10,413 |
14 Feb 2024 | 22.88 | 22.99 | 22.78 | 22.79 | 22.47 | 10,468 |
13 Feb 2024 | 22.94 | 22.95 | 22.61 | 22.82 | 22.50 | 16,380 |
12 Feb 2024 | 22.87 | 23.20 | 22.83 | 23.05 | 22.73 | 73,466 |
09 Feb 2024 | 22.66 | 23.05 | 22.66 | 22.92 | 22.60 | 14,278 |
08 Feb 2024 | 22.61 | 22.78 | 22.61 | 22.68 | 22.36 | 25,097 |
07 Feb 2024 | 22.63 | 22.68 | 22.51 | 22.67 | 22.35 | 12,174 |
06 Feb 2024 | 22.52 | 22.64 | 22.45 | 22.62 | 22.30 | 14,251 |
05 Feb 2024 | 22.62 | 22.78 | 22.50 | 22.55 | 22.23 | 20,153 |
02 Feb 2024 | 22.80 | 22.86 | 22.73 | 22.77 | 22.46 | 10,314 |
01 Feb 2024 | 22.61 | 22.88 | 22.38 | 22.88 | 22.56 | 20,133 |
31 Jan 2024 | 22.43 | 22.62 | 22.33 | 22.57 | 22.25 | 18,914 |
30 Jan 2024 | 22.30 | 22.56 | 22.26 | 22.56 | 22.24 | 10,956 |
29 Jan 2024 | 22.27 | 22.40 | 22.08 | 22.40 | 22.09 | 18,012 |
26 Jan 2024 | 22.05 | 22.32 | 22.02 | 22.18 | 21.87 | 11,971 |
25 Jan 2024 | 21.97 | 22.21 | 21.95 | 22.10 | 21.79 | 26,869 |
24 Jan 2024 | 22.10 | 22.10 | 21.95 | 22.06 | 21.75 | 20,425 |
23 Jan 2024 | 22.03 | 22.07 | 21.95 | 21.99 | 21.68 | 31,158 |
22 Jan 2024 | 22.07 | 22.28 | 22.06 | 22.12 | 21.81 | 17,664 |
19 Jan 2024 | 22.04 | 22.15 | 21.94 | 22.14 | 21.83 | 20,238 |
18 Jan 2024 | 22.06 | 22.20 | 22.00 | 22.09 | 21.78 | 15,557 |
17 Jan 2024 | 22.06 | 22.22 | 22.03 | 22.22 | 21.91 | 19,974 |
16 Jan 2024 | 22.11 | 22.34 | 22.11 | 22.20 | 21.89 | 35,537 |
12 Jan 2024 | 22.03 | 22.29 | 22.00 | 22.21 | 21.90 | 15,287 |
11 Jan 2024 | 21.92 | 22.14 | 21.92 | 22.09 | 21.78 | 9,663 |
10 Jan 2024 | 22.11 | 22.26 | 22.00 | 22.00 | 21.69 | 24,786 |
09 Jan 2024 | 21.93 | 22.13 | 21.90 | 22.09 | 21.78 | 10,198 |
08 Jan 2024 | 21.74 | 22.03 | 21.74 | 22.03 | 21.72 | 16,822 |
05 Jan 2024 | 21.70 | 21.85 | 21.64 | 21.69 | 21.39 | 11,997 |
04 Jan 2024 | 21.78 | 22.41 | 21.75 | 21.81 | 21.50 | 9,984 |
03 Jan 2024 | 21.81 | 22.14 | 21.72 | 21.90 | 21.59 | 14,250 |
02 Jan 2024 | 22.13 | 22.24 | 21.91 | 21.96 | 21.66 | 13,122 |
29 Dec 2023 | 22.06 | 22.43 | 21.96 | 22.28 | 21.97 | 33,667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |