Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 21.01 | 21.11 | 21.01 | 21.11 | 21.11 | 238,174 |
30 May 2024 | 20.96 | 21.00 | 20.95 | 20.99 | 20.99 | 194,000 |
29 May 2024 | 20.94 | 20.95 | 20.84 | 20.89 | 20.89 | 314,900 |
28 May 2024 | 21.08 | 21.09 | 20.94 | 20.96 | 20.96 | 228,000 |
24 May 2024 | 20.98 | 21.02 | 20.98 | 21.00 | 21.00 | 277,400 |
24 May 2024 | 0.1 Dividend | |||||
23 May 2024 | 21.21 | 21.21 | 21.07 | 21.12 | 21.02 | 1,022,100 |
22 May 2024 | 21.26 | 21.28 | 21.23 | 21.25 | 21.15 | 92,100 |
21 May 2024 | 21.33 | 21.35 | 21.32 | 21.33 | 21.23 | 85,500 |
20 May 2024 | 21.31 | 21.33 | 21.29 | 21.29 | 21.19 | 129,800 |
17 May 2024 | 21.40 | 21.40 | 21.32 | 21.33 | 21.23 | 153,800 |
16 May 2024 | 21.45 | 21.45 | 21.38 | 21.39 | 21.29 | 864,200 |
15 May 2024 | 21.48 | 21.53 | 21.44 | 21.53 | 21.43 | 726,000 |
14 May 2024 | 21.31 | 21.35 | 21.30 | 21.33 | 21.23 | 104,400 |
13 May 2024 | 21.30 | 21.31 | 21.24 | 21.24 | 21.14 | 869,900 |
10 May 2024 | 21.31 | 21.31 | 21.24 | 21.26 | 21.16 | 400,600 |
09 May 2024 | 21.32 | 21.36 | 21.30 | 21.35 | 21.25 | 303,300 |
08 May 2024 | 21.30 | 21.33 | 21.28 | 21.30 | 21.20 | 503,200 |
07 May 2024 | 21.36 | 21.37 | 21.30 | 21.33 | 21.23 | 891,400 |
06 May 2024 | 21.35 | 21.35 | 21.30 | 21.32 | 21.22 | 331,400 |
03 May 2024 | 21.45 | 21.45 | 21.30 | 21.35 | 21.25 | 645,800 |
02 May 2024 | 21.07 | 21.20 | 21.05 | 21.20 | 21.10 | 422,500 |
01 May 2024 | 20.95 | 21.10 | 20.87 | 21.03 | 20.93 | 317,400 |
30 Apr 2024 | 20.93 | 20.94 | 20.85 | 20.90 | 20.80 | 310,300 |
29 Apr 2024 | 21.00 | 21.03 | 20.97 | 21.01 | 20.91 | 265,300 |
26 Apr 2024 | 20.99 | 21.01 | 20.95 | 20.95 | 20.85 | 248,200 |
25 Apr 2024 | 20.94 | 20.99 | 20.90 | 20.97 | 20.87 | 342,000 |
25 Apr 2024 | 0.1 Dividend | |||||
24 Apr 2024 | 21.20 | 21.21 | 21.16 | 21.21 | 21.01 | 198,800 |
23 Apr 2024 | 21.11 | 21.28 | 21.10 | 21.25 | 21.05 | 244,000 |
22 Apr 2024 | 21.11 | 21.19 | 21.11 | 21.14 | 20.94 | 219,600 |
19 Apr 2024 | 21.13 | 21.17 | 21.11 | 21.13 | 20.93 | 253,200 |
18 Apr 2024 | 21.17 | 21.17 | 21.09 | 21.11 | 20.91 | 395,600 |
17 Apr 2024 | 21.17 | 21.26 | 21.16 | 21.22 | 21.02 | 1,526,800 |
16 Apr 2024 | 21.16 | 21.19 | 21.06 | 21.15 | 20.95 | 1,094,800 |
15 Apr 2024 | 21.12 | 21.24 | 21.07 | 21.22 | 21.02 | 654,700 |
12 Apr 2024 | 21.30 | 21.35 | 21.27 | 21.28 | 21.08 | 1,251,500 |
11 Apr 2024 | 21.19 | 21.22 | 21.13 | 21.19 | 20.99 | 427,200 |
10 Apr 2024 | 21.22 | 21.25 | 21.10 | 21.15 | 20.95 | 1,222,300 |
09 Apr 2024 | 21.62 | 21.67 | 21.61 | 21.63 | 21.43 | 407,100 |
08 Apr 2024 | 21.58 | 21.60 | 21.52 | 21.54 | 21.34 | 369,300 |
05 Apr 2024 | 21.72 | 21.76 | 21.62 | 21.63 | 21.43 | 315,500 |
04 Apr 2024 | 21.78 | 21.86 | 21.72 | 21.85 | 21.64 | 242,300 |
03 Apr 2024 | 21.64 | 21.78 | 21.64 | 21.78 | 21.57 | 1,200,800 |
02 Apr 2024 | 21.69 | 21.73 | 21.67 | 21.73 | 21.53 | 456,300 |
01 Apr 2024 | 21.86 | 21.86 | 21.65 | 21.68 | 21.48 | 1,020,600 |
28 Mar 2024 | 21.90 | 21.94 | 21.86 | 21.87 | 21.66 | 455,300 |
27 Mar 2024 | 21.96 | 22.02 | 21.95 | 21.98 | 21.77 | 757,700 |
26 Mar 2024 | 21.90 | 21.96 | 21.88 | 21.96 | 21.75 | 205,900 |
25 Mar 2024 | 21.98 | 21.99 | 21.91 | 21.93 | 21.72 | 244,900 |
25 Mar 2024 | 0.02 Dividend | |||||
22 Mar 2024 | 22.03 | 22.05 | 22.01 | 22.03 | 21.80 | 135,600 |
21 Mar 2024 | 21.98 | 21.98 | 21.91 | 21.91 | 21.68 | 311,900 |
20 Mar 2024 | 21.82 | 22.01 | 21.80 | 21.98 | 21.75 | 907,600 |
19 Mar 2024 | 21.78 | 21.82 | 21.77 | 21.80 | 21.57 | 483,800 |
18 Mar 2024 | 21.73 | 21.74 | 21.67 | 21.71 | 21.49 | 247,700 |
15 Mar 2024 | 21.76 | 21.77 | 21.71 | 21.72 | 21.50 | 423,800 |
14 Mar 2024 | 21.89 | 21.89 | 21.81 | 21.82 | 21.59 | 276,800 |
13 Mar 2024 | 22.04 | 22.04 | 21.96 | 21.97 | 21.74 | 308,100 |
12 Mar 2024 | 22.11 | 22.11 | 22.04 | 22.04 | 21.81 | 768,700 |
11 Mar 2024 | 22.25 | 22.25 | 22.17 | 22.19 | 21.96 | 1,036,800 |
08 Mar 2024 | 22.39 | 22.41 | 22.27 | 22.30 | 22.07 | 347,000 |
07 Mar 2024 | 22.18 | 22.25 | 22.17 | 22.23 | 22.00 | 411,200 |
06 Mar 2024 | 22.21 | 22.25 | 22.12 | 22.13 | 21.90 | 344,600 |
05 Mar 2024 | 22.14 | 22.21 | 22.08 | 22.15 | 21.92 | 605,300 |
04 Mar 2024 | 22.10 | 22.12 | 22.01 | 22.05 | 21.82 | 217,900 |
01 Mar 2024 | 22.02 | 22.23 | 21.94 | 22.18 | 21.95 | 563,600 |
29 Feb 2024 | 21.95 | 22.05 | 21.95 | 21.99 | 21.76 | 572,000 |
28 Feb 2024 | 21.90 | 21.97 | 21.89 | 21.96 | 21.73 | 4,042,000 |
27 Feb 2024 | 21.86 | 21.89 | 21.80 | 21.83 | 21.60 | 233,300 |
26 Feb 2024 | 21.93 | 21.93 | 21.82 | 21.88 | 21.65 | 421,500 |
26 Feb 2024 | 0.1 Dividend | |||||
23 Feb 2024 | 21.97 | 22.06 | 21.97 | 22.02 | 21.69 | 756,400 |
22 Feb 2024 | 22.00 | 22.07 | 21.94 | 22.00 | 21.67 | 513,400 |
21 Feb 2024 | 22.20 | 22.23 | 22.06 | 22.10 | 21.77 | 797,800 |
20 Feb 2024 | 22.23 | 22.26 | 22.17 | 22.20 | 21.87 | 160,800 |
16 Feb 2024 | 22.01 | 22.10 | 22.01 | 22.10 | 21.77 | 591,000 |
15 Feb 2024 | 22.29 | 22.31 | 22.19 | 22.22 | 21.89 | 601,700 |
14 Feb 2024 | 22.12 | 22.24 | 22.10 | 22.23 | 21.90 | 3,097,500 |
13 Feb 2024 | 22.17 | 22.20 | 22.02 | 22.05 | 21.72 | 1,014,300 |
12 Feb 2024 | 22.44 | 22.48 | 22.41 | 22.44 | 22.11 | 796,100 |
09 Feb 2024 | 22.44 | 22.46 | 22.41 | 22.43 | 22.10 | 2,918,500 |
08 Feb 2024 | 22.55 | 22.55 | 22.49 | 22.51 | 22.18 | 298,800 |
07 Feb 2024 | 22.59 | 22.70 | 22.56 | 22.58 | 22.25 | 241,000 |
06 Feb 2024 | 22.49 | 22.67 | 22.49 | 22.61 | 22.27 | 441,300 |
05 Feb 2024 | 22.52 | 22.57 | 22.45 | 22.48 | 22.15 | 435,400 |
02 Feb 2024 | 22.69 | 22.75 | 22.61 | 22.68 | 22.34 | 896,200 |
01 Feb 2024 | 23.09 | 23.20 | 22.99 | 23.06 | 22.72 | 735,000 |
31 Jan 2024 | 22.94 | 23.10 | 22.87 | 23.01 | 22.67 | 1,264,300 |
30 Jan 2024 | 22.87 | 22.87 | 22.67 | 22.73 | 22.39 | 283,500 |
29 Jan 2024 | 22.78 | 22.85 | 22.77 | 22.83 | 22.49 | 201,700 |
26 Jan 2024 | 22.78 | 22.78 | 22.70 | 22.71 | 22.37 | 3,983,000 |
26 Jan 2024 | 0.1 Dividend | |||||
25 Jan 2024 | 22.87 | 22.93 | 22.82 | 22.90 | 22.46 | 445,400 |
24 Jan 2024 | 22.97 | 22.97 | 22.75 | 22.77 | 22.33 | 356,500 |
23 Jan 2024 | 22.78 | 22.85 | 22.76 | 22.83 | 22.39 | 1,194,700 |
22 Jan 2024 | 22.85 | 22.86 | 22.79 | 22.82 | 22.38 | 270,800 |
19 Jan 2024 | 22.79 | 22.86 | 22.75 | 22.79 | 22.35 | 449,900 |
18 Jan 2024 | 22.89 | 22.95 | 22.86 | 22.89 | 22.45 | 375,000 |
17 Jan 2024 | 22.94 | 22.95 | 22.84 | 22.89 | 22.45 | 1,430,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |