Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 23.52 | 23.73 | 23.31 | 23.72 | 23.72 | 332,655 |
30 May 2024 | 23.31 | 23.41 | 23.24 | 23.39 | 23.39 | 1,066,700 |
29 May 2024 | 23.44 | 23.44 | 23.20 | 23.24 | 23.24 | 231,000 |
28 May 2024 | 23.66 | 23.66 | 23.44 | 23.50 | 23.50 | 243,500 |
24 May 2024 | 23.56 | 23.65 | 23.56 | 23.62 | 23.62 | 302,100 |
23 May 2024 | 23.68 | 23.68 | 23.39 | 23.46 | 23.46 | 195,100 |
22 May 2024 | 23.95 | 23.95 | 23.57 | 23.68 | 23.68 | 525,500 |
21 May 2024 | 23.89 | 23.89 | 23.77 | 23.87 | 23.87 | 289,500 |
21 May 2024 | 0.174 Dividend | |||||
20 May 2024 | 24.17 | 24.17 | 23.99 | 24.01 | 23.84 | 318,000 |
17 May 2024 | 24.17 | 24.17 | 24.01 | 24.08 | 23.91 | 246,300 |
16 May 2024 | 24.14 | 24.17 | 24.01 | 24.02 | 23.85 | 288,300 |
15 May 2024 | 24.03 | 24.15 | 23.96 | 24.13 | 23.96 | 268,000 |
14 May 2024 | 23.91 | 23.96 | 23.84 | 23.93 | 23.76 | 318,800 |
13 May 2024 | 24.00 | 24.00 | 23.80 | 23.83 | 23.66 | 233,000 |
10 May 2024 | 23.95 | 23.98 | 23.84 | 23.89 | 23.72 | 342,300 |
09 May 2024 | 23.71 | 23.91 | 23.71 | 23.91 | 23.74 | 324,700 |
08 May 2024 | 23.71 | 23.73 | 23.63 | 23.71 | 23.54 | 206,600 |
07 May 2024 | 23.68 | 23.84 | 23.68 | 23.73 | 23.56 | 346,100 |
06 May 2024 | 23.65 | 23.75 | 23.63 | 23.69 | 23.52 | 262,900 |
03 May 2024 | 23.59 | 23.59 | 23.41 | 23.49 | 23.32 | 188,900 |
02 May 2024 | 23.38 | 23.38 | 23.10 | 23.30 | 23.13 | 283,700 |
01 May 2024 | 23.06 | 23.39 | 23.06 | 23.10 | 22.94 | 206,100 |
30 Apr 2024 | 23.60 | 23.60 | 23.12 | 23.12 | 22.95 | 291,900 |
29 Apr 2024 | 23.51 | 23.60 | 23.49 | 23.60 | 23.43 | 238,900 |
26 Apr 2024 | 23.52 | 23.63 | 23.48 | 23.50 | 23.33 | 211,900 |
25 Apr 2024 | 23.56 | 23.57 | 23.29 | 23.54 | 23.37 | 294,400 |
24 Apr 2024 | 23.61 | 23.67 | 23.51 | 23.62 | 23.45 | 258,700 |
23 Apr 2024 | 23.45 | 23.62 | 23.32 | 23.56 | 23.39 | 485,600 |
23 Apr 2024 | 0.169 Dividend | |||||
22 Apr 2024 | 23.41 | 23.66 | 23.29 | 23.54 | 23.20 | 200,600 |
19 Apr 2024 | 23.35 | 23.41 | 23.21 | 23.35 | 23.01 | 239,500 |
18 Apr 2024 | 23.25 | 23.47 | 23.17 | 23.21 | 22.88 | 204,200 |
17 Apr 2024 | 23.42 | 23.48 | 23.16 | 23.21 | 22.88 | 300,700 |
16 Apr 2024 | 23.48 | 23.48 | 23.22 | 23.35 | 23.01 | 287,400 |
15 Apr 2024 | 23.74 | 23.90 | 23.38 | 23.46 | 23.12 | 224,900 |
12 Apr 2024 | 23.73 | 23.77 | 23.46 | 23.56 | 23.22 | 194,700 |
11 Apr 2024 | 23.93 | 23.93 | 23.62 | 23.84 | 23.50 | 238,900 |
10 Apr 2024 | 24.04 | 24.04 | 23.69 | 23.78 | 23.44 | 319,000 |
09 Apr 2024 | 24.25 | 24.30 | 24.01 | 24.20 | 23.85 | 254,700 |
08 Apr 2024 | 24.15 | 24.29 | 24.15 | 24.21 | 23.86 | 181,800 |
05 Apr 2024 | 23.90 | 24.22 | 23.90 | 24.16 | 23.81 | 244,700 |
04 Apr 2024 | 24.42 | 24.42 | 23.90 | 23.95 | 23.61 | 198,100 |
03 Apr 2024 | 24.14 | 24.25 | 24.08 | 24.20 | 23.85 | 205,800 |
02 Apr 2024 | 24.27 | 24.27 | 24.01 | 24.12 | 23.77 | 212,500 |
01 Apr 2024 | 24.73 | 24.73 | 24.30 | 24.33 | 23.98 | 435,500 |
28 Mar 2024 | 24.41 | 24.51 | 24.34 | 24.48 | 24.13 | 424,400 |
27 Mar 2024 | 24.13 | 24.32 | 24.09 | 24.32 | 23.97 | 245,200 |
26 Mar 2024 | 24.07 | 24.13 | 23.97 | 23.97 | 23.63 | 365,600 |
25 Mar 2024 | 24.02 | 24.13 | 24.02 | 24.03 | 23.68 | 210,300 |
22 Mar 2024 | 24.36 | 24.36 | 24.03 | 24.06 | 23.71 | 268,400 |
21 Mar 2024 | 24.42 | 24.42 | 24.25 | 24.32 | 23.97 | 232,600 |
21 Mar 2024 | 0.173 Dividend | |||||
20 Mar 2024 | 23.97 | 24.36 | 23.92 | 24.33 | 23.81 | 345,800 |
19 Mar 2024 | 23.86 | 23.98 | 23.81 | 23.97 | 23.46 | 284,600 |
18 Mar 2024 | 23.88 | 23.95 | 23.72 | 23.86 | 23.35 | 218,000 |
15 Mar 2024 | 23.66 | 23.80 | 23.66 | 23.75 | 23.24 | 328,600 |
14 Mar 2024 | 24.00 | 24.00 | 23.58 | 23.70 | 23.19 | 386,500 |
13 Mar 2024 | 23.73 | 23.96 | 23.73 | 23.92 | 23.41 | 449,900 |
12 Mar 2024 | 23.68 | 23.79 | 23.59 | 23.76 | 23.25 | 256,100 |
11 Mar 2024 | 23.59 | 23.68 | 23.41 | 23.68 | 23.17 | 202,900 |
08 Mar 2024 | 23.64 | 23.71 | 23.56 | 23.59 | 23.09 | 161,800 |
07 Mar 2024 | 23.56 | 23.63 | 23.51 | 23.57 | 23.07 | 581,700 |
06 Mar 2024 | 23.51 | 23.51 | 23.28 | 23.38 | 22.88 | 296,200 |
05 Mar 2024 | 23.16 | 23.42 | 23.16 | 23.32 | 22.82 | 261,600 |
04 Mar 2024 | 23.23 | 23.42 | 23.23 | 23.30 | 22.80 | 256,500 |
01 Mar 2024 | 23.13 | 23.38 | 23.13 | 23.30 | 22.80 | 329,000 |
29 Feb 2024 | 23.20 | 23.20 | 23.01 | 23.11 | 22.62 | 286,800 |
28 Feb 2024 | 23.00 | 23.12 | 22.92 | 23.02 | 22.53 | 214,300 |
27 Feb 2024 | 23.04 | 23.05 | 22.93 | 23.04 | 22.55 | 247,600 |
26 Feb 2024 | 23.00 | 23.01 | 22.84 | 22.91 | 22.42 | 178,700 |
23 Feb 2024 | 22.92 | 22.95 | 22.79 | 22.92 | 22.43 | 448,300 |
22 Feb 2024 | 22.75 | 22.89 | 22.71 | 22.84 | 22.35 | 326,900 |
21 Feb 2024 | 22.69 | 22.73 | 22.56 | 22.73 | 22.24 | 199,200 |
21 Feb 2024 | 0.167 Dividend | |||||
20 Feb 2024 | 22.89 | 22.89 | 22.73 | 22.84 | 22.19 | 320,300 |
16 Feb 2024 | 22.97 | 23.00 | 22.83 | 22.86 | 22.21 | 209,500 |
15 Feb 2024 | 22.71 | 22.98 | 22.67 | 22.96 | 22.30 | 331,500 |
14 Feb 2024 | 22.55 | 22.56 | 22.39 | 22.55 | 21.91 | 261,500 |
13 Feb 2024 | 22.70 | 22.73 | 22.15 | 22.73 | 22.08 | 294,300 |
12 Feb 2024 | 22.66 | 22.92 | 22.63 | 22.83 | 22.18 | 214,300 |
09 Feb 2024 | 22.69 | 22.69 | 22.51 | 22.61 | 21.96 | 305,100 |
08 Feb 2024 | 22.66 | 22.66 | 22.48 | 22.62 | 21.97 | 313,800 |
07 Feb 2024 | 22.64 | 22.64 | 22.43 | 22.59 | 21.95 | 527,400 |
06 Feb 2024 | 22.46 | 22.58 | 22.44 | 22.53 | 21.89 | 244,700 |
05 Feb 2024 | 22.65 | 22.65 | 22.29 | 22.44 | 21.80 | 831,400 |
02 Feb 2024 | 22.68 | 22.72 | 22.49 | 22.66 | 22.01 | 286,700 |
01 Feb 2024 | 22.73 | 22.82 | 22.40 | 22.66 | 22.01 | 434,500 |
31 Jan 2024 | 23.05 | 23.06 | 22.67 | 22.71 | 22.06 | 360,000 |
30 Jan 2024 | 22.89 | 23.10 | 22.86 | 23.09 | 22.43 | 336,800 |
29 Jan 2024 | 22.81 | 22.91 | 22.69 | 22.90 | 22.25 | 375,800 |
26 Jan 2024 | 22.67 | 22.82 | 22.67 | 22.76 | 22.11 | 470,800 |
25 Jan 2024 | 22.57 | 22.70 | 22.51 | 22.70 | 22.05 | 672,800 |
24 Jan 2024 | 22.55 | 22.66 | 22.48 | 22.56 | 21.92 | 292,200 |
23 Jan 2024 | 22.59 | 22.59 | 22.40 | 22.45 | 21.81 | 260,800 |
23 Jan 2024 | 0.163 Dividend | |||||
22 Jan 2024 | 22.67 | 22.69 | 22.57 | 22.65 | 21.85 | 332,700 |
19 Jan 2024 | 22.40 | 22.58 | 22.29 | 22.55 | 21.75 | 440,800 |
18 Jan 2024 | 22.49 | 22.49 | 22.14 | 22.34 | 21.55 | 404,200 |
17 Jan 2024 | 22.39 | 22.47 | 22.24 | 22.39 | 21.59 | 229,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |