Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 22.93 | 23.10 | 22.84 | 23.01 | 23.01 | 19,699 |
21 May 2024 | 22.93 | 23.03 | 22.91 | 22.92 | 22.92 | 9,906 |
20 May 2024 | 22.93 | 23.09 | 22.86 | 23.07 | 23.07 | 7,300 |
17 May 2024 | 23.03 | 23.03 | 22.95 | 23.00 | 23.00 | 9,572 |
16 May 2024 | 23.12 | 23.12 | 23.01 | 23.12 | 23.12 | 5,043 |
15 May 2024 | 22.94 | 23.23 | 22.94 | 23.15 | 23.15 | 19,061 |
14 May 2024 | 23.00 | 23.00 | 22.84 | 22.84 | 22.84 | 9,062 |
13 May 2024 | 22.86 | 22.98 | 22.83 | 22.97 | 22.97 | 4,281 |
10 May 2024 | 23.01 | 23.01 | 22.82 | 22.88 | 22.88 | 7,640 |
09 May 2024 | 22.95 | 23.01 | 22.86 | 22.94 | 22.94 | 9,805 |
08 May 2024 | 23.21 | 23.23 | 22.95 | 22.95 | 22.95 | 11,618 |
07 May 2024 | 23.47 | 23.50 | 23.16 | 23.25 | 23.25 | 8,600 |
06 May 2024 | 23.24 | 23.33 | 23.13 | 23.27 | 23.27 | 20,361 |
03 May 2024 | 23.15 | 23.20 | 23.00 | 23.19 | 23.19 | 9,612 |
02 May 2024 | 22.90 | 23.09 | 22.90 | 22.96 | 22.96 | 11,494 |
01 May 2024 | 22.75 | 22.98 | 22.70 | 22.90 | 22.90 | 17,673 |
30 Apr 2024 | 23.04 | 23.30 | 22.68 | 22.73 | 22.73 | 97,378 |
29 Apr 2024 | 22.87 | 23.19 | 22.87 | 23.07 | 23.07 | 7,927 |
26 Apr 2024 | 23.04 | 23.23 | 23.01 | 23.01 | 23.01 | 15,311 |
25 Apr 2024 | 23.12 | 23.24 | 23.02 | 23.04 | 23.04 | 8,283 |
24 Apr 2024 | 23.33 | 23.41 | 23.09 | 23.34 | 23.34 | 10,955 |
23 Apr 2024 | 22.83 | 23.40 | 22.76 | 23.40 | 23.40 | 18,905 |
22 Apr 2024 | 22.70 | 23.08 | 22.70 | 22.88 | 22.88 | 11,222 |
19 Apr 2024 | 22.67 | 22.92 | 22.62 | 22.74 | 22.74 | 18,130 |
18 Apr 2024 | 22.73 | 22.77 | 22.61 | 22.64 | 22.64 | 17,052 |
17 Apr 2024 | 22.71 | 22.88 | 22.71 | 22.74 | 22.74 | 11,291 |
16 Apr 2024 | 22.55 | 22.72 | 22.37 | 22.60 | 22.60 | 18,155 |
15 Apr 2024 | 23.28 | 23.28 | 22.53 | 22.60 | 22.60 | 25,228 |
12 Apr 2024 | 23.37 | 23.46 | 23.26 | 23.26 | 23.26 | 12,513 |
11 Apr 2024 | 23.69 | 23.69 | 23.33 | 23.39 | 23.39 | 18,368 |
10 Apr 2024 | 24.10 | 24.10 | 23.64 | 23.66 | 23.66 | 21,996 |
09 Apr 2024 | 24.18 | 24.25 | 24.14 | 24.23 | 24.23 | 34,267 |
08 Apr 2024 | 24.21 | 24.30 | 24.11 | 24.20 | 24.20 | 22,443 |
05 Apr 2024 | 24.18 | 24.39 | 24.15 | 24.18 | 24.18 | 34,354 |
04 Apr 2024 | 24.14 | 24.35 | 24.11 | 24.23 | 24.23 | 18,728 |
03 Apr 2024 | 23.98 | 24.16 | 23.91 | 24.06 | 24.06 | 14,280 |
02 Apr 2024 | 24.20 | 24.20 | 23.89 | 24.04 | 24.04 | 4,951 |
01 Apr 2024 | 24.42 | 24.53 | 24.23 | 24.31 | 24.31 | 21,718 |
28 Mar 2024 | 24.63 | 24.65 | 24.27 | 24.42 | 24.42 | 79,246 |
27 Mar 2024 | 24.42 | 24.48 | 24.32 | 24.44 | 24.44 | 38,868 |
26 Mar 2024 | 24.65 | 24.65 | 24.33 | 24.37 | 24.37 | 26,568 |
25 Mar 2024 | 24.75 | 24.75 | 24.53 | 24.54 | 24.54 | 21,296 |
22 Mar 2024 | 24.90 | 24.90 | 24.70 | 24.79 | 24.79 | 11,741 |
21 Mar 2024 | 24.86 | 24.90 | 24.76 | 24.81 | 24.81 | 15,677 |
20 Mar 2024 | 24.68 | 24.78 | 24.64 | 24.78 | 24.78 | 18,036 |
19 Mar 2024 | 24.65 | 24.76 | 24.61 | 24.67 | 24.67 | 25,846 |
18 Mar 2024 | 24.64 | 24.65 | 24.57 | 24.60 | 24.60 | 19,935 |
15 Mar 2024 | 24.66 | 24.66 | 24.54 | 24.63 | 24.63 | 9,646 |
14 Mar 2024 | 24.70 | 24.75 | 24.57 | 24.65 | 24.65 | 17,826 |
13 Mar 2024 | 24.82 | 24.87 | 24.69 | 24.80 | 24.80 | 16,008 |
12 Mar 2024 | 24.75 | 24.87 | 24.64 | 24.74 | 24.74 | 52,749 |
12 Mar 2024 | 0.315625 Dividend | |||||
11 Mar 2024 | 25.00 | 25.06 | 24.96 | 25.04 | 24.72 | 13,160 |
08 Mar 2024 | 24.92 | 25.04 | 24.92 | 25.00 | 24.68 | 33,571 |
07 Mar 2024 | 24.89 | 24.94 | 24.88 | 24.92 | 24.61 | 21,531 |
06 Mar 2024 | 24.83 | 24.93 | 24.83 | 24.86 | 24.55 | 14,017 |
05 Mar 2024 | 24.71 | 24.88 | 24.71 | 24.79 | 24.48 | 15,674 |
04 Mar 2024 | 24.76 | 24.83 | 24.74 | 24.74 | 24.43 | 7,036 |
01 Mar 2024 | 24.85 | 24.89 | 24.79 | 24.81 | 24.50 | 16,385 |
29 Feb 2024 | 24.74 | 24.97 | 24.74 | 24.90 | 24.59 | 49,269 |
28 Feb 2024 | 24.79 | 24.79 | 24.73 | 24.73 | 24.42 | 19,290 |
27 Feb 2024 | 24.79 | 24.81 | 24.73 | 24.75 | 24.44 | 11,289 |
26 Feb 2024 | 24.82 | 24.85 | 24.74 | 24.83 | 24.52 | 9,832 |
23 Feb 2024 | 24.81 | 24.87 | 24.76 | 24.80 | 24.49 | 19,776 |
22 Feb 2024 | 24.75 | 24.78 | 24.69 | 24.70 | 24.39 | 18,197 |
21 Feb 2024 | 24.70 | 24.77 | 24.59 | 24.65 | 24.34 | 51,042 |
20 Feb 2024 | 24.63 | 24.77 | 24.63 | 24.73 | 24.42 | 204,033 |
16 Feb 2024 | 24.58 | 24.71 | 24.54 | 24.66 | 24.35 | 43,960 |
15 Feb 2024 | 24.44 | 24.75 | 24.44 | 24.66 | 24.35 | 69,522 |
14 Feb 2024 | 24.48 | 24.63 | 24.39 | 24.42 | 24.11 | 48,602 |
13 Feb 2024 | 24.56 | 24.70 | 24.33 | 24.50 | 24.19 | 31,233 |
12 Feb 2024 | 24.80 | 24.91 | 24.74 | 24.79 | 24.48 | 46,624 |
09 Feb 2024 | 24.59 | 24.82 | 24.52 | 24.73 | 24.42 | 29,971 |
08 Feb 2024 | 24.45 | 24.60 | 24.25 | 24.60 | 24.29 | 28,826 |
07 Feb 2024 | 24.54 | 24.54 | 24.38 | 24.45 | 24.14 | 13,473 |
06 Feb 2024 | 24.46 | 24.53 | 24.37 | 24.48 | 24.17 | 13,051 |
05 Feb 2024 | 24.47 | 24.48 | 24.41 | 24.45 | 24.14 | 9,089 |
02 Feb 2024 | 24.63 | 24.79 | 24.55 | 24.63 | 24.32 | 13,272 |
01 Feb 2024 | 24.72 | 24.84 | 24.59 | 24.79 | 24.48 | 23,014 |
31 Jan 2024 | 24.39 | 24.72 | 24.31 | 24.65 | 24.34 | 97,456 |
30 Jan 2024 | 24.54 | 24.57 | 24.44 | 24.50 | 24.20 | 17,447 |
29 Jan 2024 | 24.38 | 24.48 | 24.33 | 24.48 | 24.18 | 7,051 |
26 Jan 2024 | 24.31 | 24.48 | 24.27 | 24.35 | 24.04 | 10,969 |
25 Jan 2024 | 23.96 | 24.43 | 23.96 | 24.37 | 24.06 | 10,461 |
24 Jan 2024 | 24.04 | 24.17 | 23.92 | 23.96 | 23.66 | 9,165 |
23 Jan 2024 | 24.11 | 24.11 | 23.88 | 24.02 | 23.72 | 7,670 |
22 Jan 2024 | 24.01 | 24.09 | 23.98 | 24.07 | 23.77 | 7,351 |
19 Jan 2024 | 23.66 | 23.93 | 23.61 | 23.92 | 23.62 | 12,860 |
18 Jan 2024 | 23.66 | 23.92 | 23.64 | 23.72 | 23.42 | 11,861 |
17 Jan 2024 | 23.69 | 23.86 | 23.58 | 23.86 | 23.56 | 8,575 |
16 Jan 2024 | 23.86 | 23.86 | 23.68 | 23.78 | 23.48 | 11,284 |
12 Jan 2024 | 23.82 | 24.00 | 23.82 | 23.91 | 23.61 | 17,400 |
11 Jan 2024 | 23.91 | 23.95 | 23.79 | 23.86 | 23.56 | 7,410 |
10 Jan 2024 | 23.75 | 24.08 | 23.75 | 23.90 | 23.60 | 7,229 |
09 Jan 2024 | 23.55 | 23.85 | 23.55 | 23.79 | 23.49 | 8,011 |
08 Jan 2024 | 23.64 | 23.72 | 23.52 | 23.72 | 23.42 | 5,168 |
05 Jan 2024 | 23.69 | 23.81 | 23.51 | 23.53 | 23.23 | 4,389 |
04 Jan 2024 | 23.49 | 23.71 | 23.49 | 23.71 | 23.41 | 6,680 |
03 Jan 2024 | 23.50 | 23.74 | 23.43 | 23.55 | 23.25 | 13,208 |
02 Jan 2024 | 23.62 | 23.69 | 23.56 | 23.64 | 23.34 | 15,702 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |