Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 23.78 | 23.80 | 23.59 | 23.60 | 23.60 | 26,300 |
17 May 2024 | 23.44 | 23.76 | 23.44 | 23.74 | 23.74 | 16,200 |
16 May 2024 | 23.45 | 23.55 | 23.37 | 23.42 | 23.42 | 22,400 |
16 May 2024 | 0.1 Dividend | |||||
15 May 2024 | 23.37 | 23.57 | 23.16 | 23.55 | 23.45 | 38,400 |
14 May 2024 | 23.35 | 23.47 | 23.33 | 23.38 | 23.28 | 19,400 |
13 May 2024 | 23.53 | 23.64 | 23.38 | 23.38 | 23.28 | 14,500 |
10 May 2024 | 23.71 | 23.95 | 23.51 | 23.53 | 23.43 | 37,000 |
09 May 2024 | 23.35 | 23.66 | 23.35 | 23.65 | 23.55 | 56,100 |
08 May 2024 | 23.20 | 23.43 | 23.20 | 23.35 | 23.25 | 36,400 |
07 May 2024 | 23.33 | 23.55 | 23.29 | 23.30 | 23.20 | 24,300 |
06 May 2024 | 23.17 | 23.48 | 23.15 | 23.25 | 23.15 | 30,400 |
03 May 2024 | 23.08 | 23.24 | 22.91 | 23.07 | 22.97 | 35,500 |
02 May 2024 | 22.93 | 23.15 | 22.93 | 23.08 | 22.98 | 35,800 |
01 May 2024 | 23.05 | 23.16 | 22.72 | 22.87 | 22.77 | 31,500 |
30 Apr 2024 | 23.51 | 23.57 | 23.12 | 23.12 | 23.02 | 33,100 |
29 Apr 2024 | 23.43 | 23.68 | 23.43 | 23.67 | 23.57 | 23,300 |
26 Apr 2024 | 23.53 | 23.53 | 23.28 | 23.42 | 23.32 | 41,200 |
25 Apr 2024 | 23.43 | 23.70 | 23.43 | 23.63 | 23.53 | 25,800 |
24 Apr 2024 | 23.57 | 23.60 | 23.49 | 23.53 | 23.43 | 22,900 |
23 Apr 2024 | 23.46 | 23.71 | 23.28 | 23.67 | 23.57 | 25,400 |
22 Apr 2024 | 23.39 | 23.69 | 23.20 | 23.57 | 23.47 | 25,900 |
19 Apr 2024 | 23.15 | 23.55 | 23.15 | 23.37 | 23.27 | 30,200 |
18 Apr 2024 | 23.25 | 23.35 | 23.10 | 23.15 | 23.05 | 40,200 |
17 Apr 2024 | 23.19 | 23.49 | 23.19 | 23.22 | 23.12 | 42,200 |
16 Apr 2024 | 23.40 | 23.44 | 23.15 | 23.28 | 23.18 | 22,000 |
15 Apr 2024 | 23.66 | 23.89 | 23.37 | 23.37 | 23.27 | 32,400 |
12 Apr 2024 | 24.07 | 24.25 | 23.57 | 23.59 | 23.49 | 56,600 |
11 Apr 2024 | 24.06 | 24.09 | 23.76 | 24.02 | 23.92 | 35,600 |
10 Apr 2024 | 23.75 | 24.17 | 23.75 | 24.06 | 23.96 | 30,500 |
09 Apr 2024 | 23.99 | 24.04 | 23.77 | 23.91 | 23.81 | 17,900 |
08 Apr 2024 | 24.06 | 24.19 | 23.90 | 23.92 | 23.82 | 44,200 |
05 Apr 2024 | 23.74 | 24.06 | 23.73 | 24.02 | 23.92 | 52,700 |
04 Apr 2024 | 23.72 | 23.82 | 23.66 | 23.70 | 23.60 | 51,400 |
03 Apr 2024 | 23.62 | 23.78 | 23.56 | 23.72 | 23.62 | 30,500 |
02 Apr 2024 | 23.33 | 23.55 | 23.24 | 23.51 | 23.41 | 53,100 |
01 Apr 2024 | 23.16 | 23.36 | 22.99 | 23.29 | 23.19 | 23,800 |
28 Mar 2024 | 22.91 | 23.15 | 22.87 | 23.06 | 22.96 | 46,700 |
27 Mar 2024 | 22.65 | 22.85 | 22.65 | 22.82 | 22.72 | 21,500 |
26 Mar 2024 | 22.87 | 22.87 | 22.65 | 22.68 | 22.58 | 42,300 |
25 Mar 2024 | 22.70 | 22.97 | 22.70 | 22.76 | 22.66 | 56,900 |
22 Mar 2024 | 22.71 | 22.83 | 22.62 | 22.70 | 22.60 | 27,500 |
21 Mar 2024 | 22.71 | 22.80 | 22.70 | 22.76 | 22.66 | 32,400 |
20 Mar 2024 | 22.57 | 22.73 | 22.55 | 22.65 | 22.55 | 31,000 |
19 Mar 2024 | 22.61 | 22.75 | 22.61 | 22.74 | 22.64 | 24,000 |
18 Mar 2024 | 22.55 | 22.70 | 22.39 | 22.58 | 22.48 | 25,000 |
15 Mar 2024 | 22.52 | 22.72 | 22.51 | 22.51 | 22.41 | 18,900 |
14 Mar 2024 | 22.53 | 22.63 | 22.45 | 22.51 | 22.41 | 25,800 |
13 Mar 2024 | 22.16 | 22.54 | 22.16 | 22.44 | 22.34 | 28,900 |
12 Mar 2024 | 22.04 | 22.08 | 21.99 | 22.07 | 21.98 | 20,400 |
11 Mar 2024 | 21.75 | 22.06 | 21.75 | 22.04 | 21.95 | 23,600 |
08 Mar 2024 | 21.80 | 21.86 | 21.77 | 21.80 | 21.71 | 22,700 |
07 Mar 2024 | 21.50 | 21.88 | 21.50 | 21.80 | 21.71 | 22,200 |
06 Mar 2024 | 21.62 | 21.82 | 21.59 | 21.60 | 21.51 | 31,900 |
05 Mar 2024 | 21.20 | 21.60 | 21.20 | 21.48 | 21.39 | 30,600 |
04 Mar 2024 | 21.56 | 21.56 | 21.33 | 21.35 | 21.26 | 44,300 |
01 Mar 2024 | 21.37 | 21.61 | 21.37 | 21.52 | 21.43 | 49,300 |
29 Feb 2024 | 21.16 | 21.28 | 21.10 | 21.22 | 21.13 | 18,600 |
28 Feb 2024 | 20.99 | 21.37 | 20.91 | 21.10 | 21.01 | 40,800 |
27 Feb 2024 | 21.02 | 21.18 | 21.02 | 21.05 | 20.96 | 30,900 |
26 Feb 2024 | 21.10 | 21.29 | 20.98 | 21.14 | 21.05 | 53,200 |
23 Feb 2024 | 21.13 | 21.24 | 21.10 | 21.22 | 21.13 | 16,400 |
22 Feb 2024 | 21.15 | 21.36 | 21.15 | 21.29 | 21.20 | 17,500 |
21 Feb 2024 | 21.06 | 21.26 | 21.06 | 21.21 | 21.12 | 18,800 |
20 Feb 2024 | 21.03 | 21.07 | 20.85 | 20.86 | 20.77 | 21,400 |
16 Feb 2024 | 21.09 | 21.22 | 21.00 | 21.00 | 20.91 | 38,800 |
15 Feb 2024 | 20.64 | 21.23 | 20.64 | 21.10 | 21.01 | 52,200 |
14 Feb 2024 | 20.87 | 21.06 | 20.62 | 20.64 | 20.55 | 22,400 |
13 Feb 2024 | 21.04 | 21.10 | 20.53 | 20.79 | 20.70 | 23,700 |
12 Feb 2024 | 20.55 | 21.20 | 20.55 | 21.05 | 20.96 | 111,300 |
09 Feb 2024 | 20.80 | 20.93 | 20.54 | 20.55 | 20.46 | 56,200 |
08 Feb 2024 | 20.53 | 20.85 | 20.53 | 20.80 | 20.71 | 41,300 |
08 Feb 2024 | 0.1 Dividend | |||||
07 Feb 2024 | 20.61 | 20.68 | 20.56 | 20.62 | 20.43 | 23,700 |
06 Feb 2024 | 20.43 | 20.71 | 20.40 | 20.57 | 20.38 | 17,800 |
05 Feb 2024 | 20.40 | 20.58 | 20.29 | 20.47 | 20.28 | 14,800 |
02 Feb 2024 | 20.53 | 20.71 | 20.50 | 20.56 | 20.37 | 13,600 |
01 Feb 2024 | 20.53 | 20.73 | 20.48 | 20.50 | 20.31 | 26,600 |
31 Jan 2024 | 20.74 | 20.80 | 20.47 | 20.47 | 20.28 | 27,500 |
30 Jan 2024 | 20.44 | 20.80 | 20.30 | 20.78 | 20.59 | 28,100 |
29 Jan 2024 | 20.45 | 20.60 | 20.43 | 20.53 | 20.34 | 50,800 |
26 Jan 2024 | 20.49 | 20.58 | 20.30 | 20.55 | 20.36 | 34,500 |
25 Jan 2024 | 20.21 | 20.50 | 20.21 | 20.48 | 20.29 | 37,100 |
24 Jan 2024 | 20.09 | 20.20 | 19.99 | 20.18 | 20.00 | 27,400 |
23 Jan 2024 | 19.88 | 20.18 | 19.85 | 19.94 | 19.76 | 51,000 |
22 Jan 2024 | 19.93 | 20.05 | 19.91 | 19.94 | 19.76 | 39,200 |
19 Jan 2024 | 19.92 | 19.98 | 19.92 | 19.94 | 19.76 | 26,800 |
18 Jan 2024 | 20.08 | 20.10 | 19.92 | 19.95 | 19.77 | 57,900 |
17 Jan 2024 | 20.10 | 20.34 | 20.03 | 20.07 | 19.89 | 26,200 |
16 Jan 2024 | 20.76 | 20.80 | 20.25 | 20.29 | 20.11 | 26,400 |
12 Jan 2024 | 20.64 | 20.88 | 20.64 | 20.80 | 20.61 | 56,400 |
11 Jan 2024 | 20.59 | 20.70 | 20.58 | 20.61 | 20.42 | 35,100 |
10 Jan 2024 | 20.69 | 20.76 | 20.46 | 20.53 | 20.34 | 29,700 |
09 Jan 2024 | 20.95 | 20.95 | 20.67 | 20.74 | 20.55 | 26,000 |
08 Jan 2024 | 21.14 | 21.14 | 20.68 | 20.93 | 20.74 | 78,200 |
05 Jan 2024 | 21.15 | 21.28 | 21.07 | 21.15 | 20.96 | 37,300 |
04 Jan 2024 | 21.39 | 21.39 | 21.05 | 21.08 | 20.89 | 65,000 |
03 Jan 2024 | 20.96 | 21.34 | 20.91 | 21.27 | 21.08 | 56,400 |
02 Jan 2024 | 20.65 | 21.09 | 20.65 | 20.94 | 20.75 | 27,200 |
29 Dec 2023 | 20.71 | 20.82 | 20.59 | 20.63 | 20.44 | 34,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |