Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 22.53 | 22.53 | 22.40 | 22.41 | 22.41 | 31,379 |
31 May 2024 | 22.36 | 22.40 | 22.21 | 22.40 | 22.40 | 318,500 |
30 May 2024 | 22.35 | 22.35 | 22.26 | 22.30 | 22.30 | 263,100 |
29 May 2024 | 22.41 | 22.41 | 22.32 | 22.34 | 22.34 | 172,500 |
28 May 2024 | 22.49 | 22.49 | 22.38 | 22.44 | 22.44 | 135,100 |
24 May 2024 | 22.43 | 22.45 | 22.37 | 22.43 | 22.43 | 143,800 |
23 May 2024 | 22.54 | 22.54 | 22.30 | 22.34 | 22.34 | 176,400 |
22 May 2024 | 22.46 | 22.46 | 22.32 | 22.39 | 22.39 | 266,700 |
21 May 2024 | 22.41 | 22.44 | 22.38 | 22.44 | 22.44 | 176,100 |
21 May 2024 | 0.168 Dividend | |||||
20 May 2024 | 22.61 | 22.61 | 22.57 | 22.58 | 22.41 | 167,900 |
17 May 2024 | 22.65 | 22.65 | 22.52 | 22.57 | 22.40 | 137,500 |
16 May 2024 | 22.64 | 22.64 | 22.53 | 22.54 | 22.37 | 160,200 |
15 May 2024 | 22.58 | 22.58 | 22.50 | 22.58 | 22.41 | 275,700 |
14 May 2024 | 22.46 | 22.47 | 22.36 | 22.46 | 22.29 | 199,600 |
13 May 2024 | 22.49 | 22.49 | 22.36 | 22.39 | 22.22 | 162,000 |
10 May 2024 | 22.48 | 22.48 | 22.33 | 22.39 | 22.22 | 119,000 |
09 May 2024 | 22.37 | 22.38 | 22.31 | 22.38 | 22.21 | 227,300 |
08 May 2024 | 22.27 | 22.32 | 22.25 | 22.32 | 22.15 | 555,600 |
07 May 2024 | 22.37 | 22.37 | 22.26 | 22.28 | 22.11 | 165,000 |
06 May 2024 | 22.28 | 22.29 | 22.21 | 22.29 | 22.12 | 86,600 |
03 May 2024 | 22.15 | 22.17 | 22.07 | 22.16 | 22.00 | 111,800 |
02 May 2024 | 21.96 | 21.99 | 21.81 | 21.98 | 21.82 | 149,000 |
01 May 2024 | 21.84 | 21.98 | 21.74 | 21.79 | 21.63 | 406,100 |
30 Apr 2024 | 22.05 | 22.05 | 21.76 | 21.79 | 21.63 | 267,400 |
29 Apr 2024 | 22.07 | 22.09 | 21.99 | 22.06 | 21.90 | 137,000 |
26 Apr 2024 | 22.00 | 22.09 | 21.96 | 22.04 | 21.88 | 142,000 |
25 Apr 2024 | 21.80 | 21.89 | 21.71 | 21.89 | 21.73 | 188,200 |
24 Apr 2024 | 22.04 | 22.04 | 21.90 | 21.98 | 21.82 | 302,900 |
23 Apr 2024 | 21.85 | 22.01 | 21.81 | 22.00 | 21.84 | 242,500 |
23 Apr 2024 | 0.168 Dividend | |||||
22 Apr 2024 | 21.80 | 22.01 | 21.79 | 21.94 | 21.61 | 155,400 |
19 Apr 2024 | 21.85 | 21.89 | 21.69 | 21.75 | 21.42 | 171,900 |
18 Apr 2024 | 21.92 | 21.99 | 21.81 | 21.85 | 21.52 | 200,000 |
17 Apr 2024 | 22.04 | 22.10 | 21.85 | 21.90 | 21.57 | 279,200 |
16 Apr 2024 | 22.02 | 22.04 | 21.91 | 21.99 | 21.66 | 440,400 |
15 Apr 2024 | 22.22 | 22.31 | 21.95 | 22.00 | 21.67 | 186,300 |
12 Apr 2024 | 22.34 | 22.34 | 22.10 | 22.16 | 21.83 | 173,100 |
11 Apr 2024 | 22.24 | 22.42 | 22.24 | 22.39 | 22.05 | 227,900 |
10 Apr 2024 | 22.25 | 22.30 | 22.19 | 22.26 | 21.93 | 205,900 |
09 Apr 2024 | 22.42 | 22.42 | 22.25 | 22.35 | 22.01 | 166,700 |
08 Apr 2024 | 22.36 | 22.41 | 22.34 | 22.38 | 22.04 | 86,200 |
05 Apr 2024 | 22.28 | 22.40 | 22.22 | 22.36 | 22.02 | 202,400 |
04 Apr 2024 | 22.55 | 22.55 | 22.20 | 22.23 | 21.90 | 184,100 |
03 Apr 2024 | 22.34 | 22.41 | 22.31 | 22.38 | 22.04 | 172,400 |
02 Apr 2024 | 22.39 | 22.39 | 22.28 | 22.34 | 22.00 | 225,100 |
01 Apr 2024 | 22.55 | 22.55 | 22.40 | 22.46 | 22.12 | 120,200 |
28 Mar 2024 | 22.48 | 22.48 | 22.42 | 22.47 | 22.13 | 157,900 |
27 Mar 2024 | 22.45 | 22.45 | 22.35 | 22.43 | 22.09 | 126,500 |
26 Mar 2024 | 22.45 | 22.45 | 22.34 | 22.36 | 22.02 | 172,800 |
25 Mar 2024 | 22.44 | 22.46 | 22.38 | 22.41 | 22.07 | 253,900 |
22 Mar 2024 | 22.51 | 22.51 | 22.37 | 22.42 | 22.08 | 165,200 |
21 Mar 2024 | 22.59 | 22.59 | 22.42 | 22.45 | 22.11 | 162,300 |
21 Mar 2024 | 0.16 Dividend | |||||
20 Mar 2024 | 22.40 | 22.55 | 22.36 | 22.53 | 22.03 | 182,400 |
19 Mar 2024 | 22.31 | 22.42 | 22.27 | 22.40 | 21.91 | 129,000 |
18 Mar 2024 | 22.37 | 22.37 | 22.25 | 22.29 | 21.80 | 149,200 |
15 Mar 2024 | 22.46 | 22.46 | 22.20 | 22.26 | 21.77 | 138,000 |
14 Mar 2024 | 22.43 | 22.43 | 22.25 | 22.31 | 21.82 | 120,700 |
13 Mar 2024 | 22.38 | 22.38 | 22.31 | 22.36 | 21.87 | 128,900 |
12 Mar 2024 | 22.29 | 22.34 | 22.22 | 22.32 | 21.83 | 128,700 |
11 Mar 2024 | 22.23 | 22.23 | 22.14 | 22.20 | 21.71 | 152,500 |
08 Mar 2024 | 22.32 | 22.36 | 22.17 | 22.24 | 21.75 | 375,200 |
07 Mar 2024 | 22.36 | 22.36 | 22.21 | 22.29 | 21.80 | 174,000 |
06 Mar 2024 | 22.31 | 22.31 | 22.13 | 22.19 | 21.70 | 213,900 |
05 Mar 2024 | 22.14 | 22.17 | 22.06 | 22.14 | 21.65 | 184,500 |
04 Mar 2024 | 22.25 | 22.25 | 22.14 | 22.14 | 21.65 | 173,900 |
01 Mar 2024 | 22.15 | 22.23 | 22.13 | 22.22 | 21.73 | 197,100 |
29 Feb 2024 | 22.16 | 22.16 | 22.02 | 22.09 | 21.60 | 172,400 |
28 Feb 2024 | 22.14 | 22.14 | 22.05 | 22.09 | 21.60 | 241,000 |
27 Feb 2024 | 22.16 | 22.16 | 22.06 | 22.14 | 21.65 | 163,000 |
26 Feb 2024 | 22.07 | 22.13 | 22.00 | 22.12 | 21.63 | 174,000 |
23 Feb 2024 | 22.06 | 22.10 | 22.03 | 22.09 | 21.60 | 328,500 |
22 Feb 2024 | 21.90 | 22.07 | 21.90 | 22.06 | 21.57 | 163,400 |
21 Feb 2024 | 21.81 | 21.85 | 21.72 | 21.84 | 21.36 | 177,400 |
21 Feb 2024 | 0.16 Dividend | |||||
20 Feb 2024 | 22.05 | 22.08 | 21.88 | 21.97 | 21.33 | 180,100 |
16 Feb 2024 | 22.17 | 22.17 | 22.03 | 22.08 | 21.44 | 283,400 |
15 Feb 2024 | 22.05 | 22.14 | 22.02 | 22.13 | 21.48 | 215,800 |
14 Feb 2024 | 21.95 | 22.00 | 21.87 | 22.00 | 21.36 | 149,100 |
13 Feb 2024 | 21.90 | 21.94 | 21.74 | 21.86 | 21.22 | 139,100 |
12 Feb 2024 | 22.03 | 22.07 | 22.00 | 22.05 | 21.41 | 108,000 |
09 Feb 2024 | 22.00 | 22.03 | 21.96 | 22.01 | 21.37 | 387,400 |
08 Feb 2024 | 21.83 | 21.97 | 21.83 | 21.96 | 21.32 | 151,600 |
07 Feb 2024 | 21.88 | 21.88 | 21.78 | 21.87 | 21.23 | 278,500 |
06 Feb 2024 | 21.87 | 21.92 | 21.77 | 21.83 | 21.19 | 152,900 |
05 Feb 2024 | 21.86 | 21.87 | 21.73 | 21.85 | 21.21 | 176,400 |
02 Feb 2024 | 21.82 | 21.87 | 21.74 | 21.85 | 21.21 | 178,300 |
01 Feb 2024 | 21.73 | 21.81 | 21.62 | 21.78 | 21.14 | 341,600 |
31 Jan 2024 | 21.82 | 21.82 | 21.60 | 21.62 | 20.99 | 210,700 |
30 Jan 2024 | 21.80 | 21.85 | 21.77 | 21.84 | 21.20 | 303,000 |
29 Jan 2024 | 21.73 | 21.81 | 21.68 | 21.81 | 21.17 | 202,500 |
26 Jan 2024 | 21.72 | 21.73 | 21.66 | 21.72 | 21.09 | 381,500 |
25 Jan 2024 | 21.75 | 21.75 | 21.61 | 21.69 | 21.06 | 580,100 |
24 Jan 2024 | 21.69 | 21.69 | 21.60 | 21.63 | 21.00 | 252,500 |
23 Jan 2024 | 21.60 | 21.61 | 21.52 | 21.60 | 20.97 | 146,900 |
23 Jan 2024 | 0.16 Dividend | |||||
22 Jan 2024 | 21.71 | 21.73 | 21.66 | 21.73 | 20.94 | 212,300 |
19 Jan 2024 | 21.61 | 21.69 | 21.47 | 21.65 | 20.86 | 250,700 |
18 Jan 2024 | 21.49 | 21.51 | 21.39 | 21.51 | 20.73 | 127,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |