Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 22.25 | 22.29 | 22.25 | 22.29 | 22.29 | 4,658 |
20 May 2024 | 22.24 | 22.27 | 22.24 | 22.24 | 22.24 | 9,600 |
17 May 2024 | 22.19 | 22.26 | 22.19 | 22.24 | 22.24 | 6,900 |
16 May 2024 | 22.25 | 22.29 | 22.25 | 22.25 | 22.25 | 15,900 |
16 May 2024 | 0.093 Dividend | |||||
15 May 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 22.31 | 10,300 |
14 May 2024 | 22.21 | 22.28 | 22.21 | 22.28 | 22.19 | 7,200 |
13 May 2024 | 22.28 | 22.28 | 22.23 | 22.23 | 22.14 | 2,000 |
10 May 2024 | 22.17 | 22.27 | 22.17 | 22.23 | 22.14 | 5,300 |
09 May 2024 | 22.23 | 22.30 | 22.23 | 22.30 | 22.21 | 7,900 |
08 May 2024 | 22.29 | 22.31 | 22.26 | 22.29 | 22.20 | 3,800 |
07 May 2024 | 22.29 | 22.34 | 22.29 | 22.33 | 22.23 | 4,400 |
06 May 2024 | 22.31 | 22.31 | 22.30 | 22.31 | 22.21 | 1,400 |
03 May 2024 | 22.15 | 22.28 | 22.15 | 22.27 | 22.17 | 1,100 |
02 May 2024 | 22.15 | 22.18 | 22.15 | 22.17 | 22.08 | 1,700 |
01 May 2024 | 20.72 | 22.16 | 20.72 | 22.15 | 22.06 | 28,100 |
30 Apr 2024 | 22.06 | 22.22 | 22.06 | 22.08 | 21.99 | 3,200 |
29 Apr 2024 | 22.12 | 22.19 | 22.12 | 22.19 | 22.10 | 9,300 |
26 Apr 2024 | 22.15 | 22.17 | 22.15 | 22.17 | 22.08 | 5,000 |
25 Apr 2024 | 22.05 | 22.91 | 20.75 | 22.17 | 22.08 | 3,300 |
24 Apr 2024 | 22.09 | 22.13 | 22.08 | 22.13 | 22.04 | 15,900 |
23 Apr 2024 | 22.01 | 22.15 | 22.01 | 22.11 | 22.02 | 5,000 |
22 Apr 2024 | 22.12 | 22.14 | 22.09 | 22.09 | 22.00 | 5,800 |
19 Apr 2024 | 22.07 | 22.13 | 22.07 | 22.12 | 22.03 | 5,300 |
18 Apr 2024 | 22.12 | 22.12 | 22.10 | 22.11 | 22.02 | 4,800 |
18 Apr 2024 | 0.11 Dividend | |||||
17 Apr 2024 | 22.10 | 22.23 | 22.10 | 22.23 | 22.03 | 15,800 |
16 Apr 2024 | 22.13 | 22.23 | 22.13 | 22.21 | 22.01 | 3,600 |
15 Apr 2024 | 22.25 | 22.25 | 22.21 | 22.23 | 22.03 | 1,400 |
12 Apr 2024 | 22.23 | 22.23 | 22.20 | 22.23 | 22.03 | 13,100 |
11 Apr 2024 | 22.22 | 22.24 | 22.19 | 22.24 | 22.04 | 2,600 |
10 Apr 2024 | 22.30 | 22.30 | 22.23 | 22.27 | 22.06 | 1,500 |
09 Apr 2024 | 22.43 | 22.43 | 22.42 | 22.43 | 22.23 | 3,300 |
08 Apr 2024 | 22.21 | 22.40 | 22.21 | 22.39 | 22.19 | 1,500 |
05 Apr 2024 | 22.35 | 22.35 | 22.34 | 22.34 | 22.14 | 1,300 |
04 Apr 2024 | 22.41 | 22.41 | 22.35 | 22.35 | 22.15 | 11,800 |
03 Apr 2024 | 22.38 | 22.38 | 22.29 | 22.37 | 22.16 | 12,400 |
02 Apr 2024 | 22.32 | 22.34 | 22.29 | 22.34 | 22.14 | 14,700 |
01 Apr 2024 | 22.46 | 22.48 | 22.38 | 22.41 | 22.20 | 8,000 |
28 Mar 2024 | 22.46 | 22.49 | 22.46 | 22.48 | 22.28 | 700 |
27 Mar 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.25 | 100 |
26 Mar 2024 | 22.43 | 22.43 | 22.40 | 22.41 | 22.20 | 18,700 |
25 Mar 2024 | 22.43 | 22.47 | 22.42 | 22.44 | 22.24 | 9,700 |
22 Mar 2024 | 22.44 | 22.51 | 22.44 | 22.45 | 22.25 | 14,200 |
21 Mar 2024 | 20.68 | 22.50 | 20.68 | 22.49 | 22.28 | 11,100 |
20 Mar 2024 | 22.42 | 22.46 | 22.39 | 22.46 | 22.26 | 8,100 |
19 Mar 2024 | 22.09 | 22.39 | 22.09 | 22.38 | 22.17 | 9,500 |
18 Mar 2024 | 22.30 | 22.35 | 22.27 | 22.28 | 22.08 | 3,100 |
15 Mar 2024 | 22.30 | 22.30 | 22.25 | 22.25 | 22.05 | 1,700 |
14 Mar 2024 | 22.34 | 22.34 | 22.26 | 22.30 | 22.09 | 71,600 |
14 Mar 2024 | 0.113 Dividend | |||||
13 Mar 2024 | 22.53 | 22.55 | 22.47 | 22.55 | 22.23 | 3,000 |
12 Mar 2024 | 22.50 | 22.50 | 22.43 | 22.45 | 22.13 | 1,300 |
11 Mar 2024 | 22.45 | 22.48 | 22.45 | 22.48 | 22.16 | 9,300 |
08 Mar 2024 | 22.51 | 22.51 | 22.49 | 22.49 | 22.17 | 17,200 |
07 Mar 2024 | 22.46 | 22.52 | 22.44 | 22.47 | 22.15 | 2,400 |
06 Mar 2024 | 22.42 | 22.51 | 22.42 | 22.42 | 22.11 | 1,700 |
05 Mar 2024 | 22.43 | 22.45 | 22.40 | 22.40 | 22.09 | 2,900 |
04 Mar 2024 | 22.39 | 22.43 | 22.38 | 22.43 | 22.11 | 4,700 |
01 Mar 2024 | 22.38 | 22.40 | 22.38 | 22.40 | 22.09 | 1,900 |
29 Feb 2024 | 22.32 | 22.35 | 22.32 | 22.34 | 22.03 | 4,300 |
28 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 21.99 | 2,100 |
27 Feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.99 | 2,000 |
26 Feb 2024 | 22.13 | 22.33 | 22.13 | 22.31 | 22.00 | 11,400 |
23 Feb 2024 | 22.38 | 22.38 | 22.35 | 22.38 | 22.06 | 4,100 |
22 Feb 2024 | 22.32 | 22.35 | 22.32 | 22.34 | 22.03 | 3,100 |
21 Feb 2024 | 22.28 | 22.28 | 22.24 | 22.26 | 21.94 | 1,900 |
20 Feb 2024 | 22.27 | 22.30 | 22.27 | 22.30 | 21.99 | 6,300 |
16 Feb 2024 | 22.29 | 22.29 | 22.22 | 22.26 | 21.94 | 5,700 |
15 Feb 2024 | 22.31 | 22.32 | 22.30 | 22.32 | 22.01 | 800 |
15 Feb 2024 | 0.1 Dividend | |||||
14 Feb 2024 | 22.38 | 22.38 | 22.35 | 22.35 | 21.94 | 900 |
13 Feb 2024 | 22.32 | 22.34 | 22.26 | 22.29 | 21.88 | 4,800 |
12 Feb 2024 | 22.46 | 22.51 | 22.42 | 22.44 | 22.03 | 2,000 |
09 Feb 2024 | 22.47 | 22.48 | 22.46 | 22.48 | 22.06 | 2,500 |
08 Feb 2024 | 22.44 | 22.47 | 22.42 | 22.45 | 22.03 | 1,500 |
07 Feb 2024 | 22.40 | 22.45 | 22.39 | 22.45 | 22.04 | 1,100 |
06 Feb 2024 | 22.32 | 22.44 | 22.32 | 22.41 | 22.00 | 2,700 |
05 Feb 2024 | 22.29 | 22.33 | 22.29 | 22.30 | 21.89 | 76,700 |
02 Feb 2024 | 22.42 | 22.43 | 22.42 | 22.43 | 22.02 | 1,400 |
01 Feb 2024 | 22.46 | 22.55 | 22.46 | 22.52 | 22.11 | 5,600 |
31 Jan 2024 | 22.47 | 22.47 | 22.42 | 22.42 | 22.01 | 1,600 |
30 Jan 2024 | 22.47 | 22.48 | 22.44 | 22.48 | 22.07 | 5,800 |
29 Jan 2024 | 22.48 | 22.49 | 22.44 | 22.49 | 22.08 | 10,400 |
26 Jan 2024 | 22.47 | 22.47 | 22.46 | 22.46 | 22.05 | 3,300 |
25 Jan 2024 | 22.32 | 22.47 | 22.32 | 22.47 | 22.06 | 1,800 |
24 Jan 2024 | 22.36 | 22.36 | 22.32 | 22.32 | 21.90 | 11,100 |
23 Jan 2024 | 22.30 | 22.33 | 22.30 | 22.33 | 21.92 | 2,200 |
22 Jan 2024 | 22.31 | 22.41 | 22.31 | 22.37 | 21.96 | 5,100 |
19 Jan 2024 | 22.31 | 22.35 | 22.30 | 22.35 | 21.94 | 7,500 |
18 Jan 2024 | 22.27 | 22.29 | 22.27 | 22.29 | 21.88 | 6,200 |
18 Jan 2024 | 0.205 Dividend | |||||
17 Jan 2024 | 22.26 | 22.48 | 22.26 | 22.47 | 21.86 | 6,000 |
16 Jan 2024 | 22.56 | 22.59 | 22.55 | 22.55 | 21.93 | 25,700 |
12 Jan 2024 | 22.72 | 22.72 | 22.67 | 22.71 | 22.09 | 7,300 |
11 Jan 2024 | 22.62 | 22.65 | 22.61 | 22.65 | 22.03 | 3,700 |
10 Jan 2024 | 22.59 | 22.59 | 22.56 | 22.58 | 21.96 | 5,700 |
09 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.93 | 100 |
08 Jan 2024 | 22.48 | 22.50 | 22.47 | 22.49 | 21.87 | 6,400 |
05 Jan 2024 | 22.35 | 22.38 | 22.34 | 22.38 | 21.77 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |