Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 22.85 | 23.08 | 22.75 | 23.07 | 23.07 | 10,006 |
16 May 2024 | 22.88 | 23.03 | 22.86 | 23.00 | 23.00 | 2,218 |
15 May 2024 | 22.79 | 22.96 | 22.74 | 22.86 | 22.86 | 10,087 |
14 May 2024 | 22.75 | 23.07 | 22.75 | 22.79 | 22.79 | 1,822 |
13 May 2024 | 22.61 | 22.92 | 22.60 | 22.92 | 22.92 | 8,275 |
10 May 2024 | 22.63 | 22.69 | 22.62 | 22.62 | 22.62 | 2,509 |
09 May 2024 | 22.71 | 22.74 | 22.62 | 22.74 | 22.74 | 4,684 |
08 May 2024 | 22.99 | 22.99 | 22.74 | 22.75 | 22.75 | 3,969 |
07 May 2024 | 22.98 | 22.98 | 22.85 | 22.87 | 22.87 | 3,961 |
06 May 2024 | 22.90 | 22.95 | 22.77 | 22.95 | 22.95 | 7,982 |
03 May 2024 | 22.85 | 22.87 | 22.63 | 22.82 | 22.82 | 4,634 |
02 May 2024 | 22.61 | 22.84 | 22.61 | 22.70 | 22.70 | 2,055 |
01 May 2024 | 22.33 | 22.73 | 22.25 | 22.72 | 22.72 | 9,235 |
30 Apr 2024 | 22.30 | 22.73 | 22.30 | 22.60 | 22.60 | 21,950 |
29 Apr 2024 | 21.89 | 22.18 | 21.74 | 22.18 | 22.18 | 24,992 |
26 Apr 2024 | 21.89 | 22.09 | 21.73 | 21.73 | 21.73 | 10,567 |
25 Apr 2024 | 21.84 | 21.93 | 21.83 | 21.91 | 21.91 | 2,958 |
24 Apr 2024 | 22.14 | 22.14 | 21.93 | 21.97 | 21.97 | 7,498 |
23 Apr 2024 | 21.96 | 22.25 | 21.95 | 22.13 | 22.13 | 7,687 |
22 Apr 2024 | 22.05 | 22.15 | 21.87 | 21.95 | 21.95 | 15,732 |
19 Apr 2024 | 21.87 | 22.10 | 21.87 | 21.97 | 21.97 | 9,961 |
18 Apr 2024 | 22.02 | 22.02 | 21.83 | 21.83 | 21.83 | 8,992 |
17 Apr 2024 | 22.32 | 22.37 | 22.12 | 22.12 | 22.12 | 4,235 |
16 Apr 2024 | 22.18 | 22.32 | 22.00 | 22.15 | 22.15 | 30,155 |
15 Apr 2024 | 22.97 | 22.99 | 22.13 | 22.18 | 22.18 | 13,270 |
12 Apr 2024 | 23.00 | 23.11 | 22.89 | 22.94 | 22.94 | 6,231 |
11 Apr 2024 | 22.90 | 23.19 | 22.90 | 22.94 | 22.94 | 15,975 |
11 Apr 2024 | 0.47656 Dividend | |||||
10 Apr 2024 | 23.35 | 23.67 | 23.33 | 23.44 | 22.96 | 23,821 |
09 Apr 2024 | 23.45 | 23.71 | 23.25 | 23.69 | 23.21 | 30,993 |
08 Apr 2024 | 23.38 | 23.48 | 23.30 | 23.48 | 23.00 | 25,603 |
05 Apr 2024 | 23.25 | 23.48 | 23.25 | 23.37 | 22.89 | 6,885 |
04 Apr 2024 | 23.26 | 23.47 | 23.08 | 23.22 | 22.75 | 27,623 |
03 Apr 2024 | 23.00 | 23.34 | 22.91 | 23.10 | 22.63 | 82,187 |
02 Apr 2024 | 23.00 | 23.18 | 22.93 | 23.05 | 22.58 | 57,376 |
01 Apr 2024 | 22.75 | 23.10 | 22.75 | 23.10 | 22.63 | 28,459 |
28 Mar 2024 | 23.23 | 23.23 | 22.72 | 22.72 | 22.26 | 134,306 |
27 Mar 2024 | 23.11 | 23.16 | 23.05 | 23.08 | 22.61 | 37,158 |
26 Mar 2024 | 23.21 | 23.21 | 22.98 | 22.98 | 22.51 | 31,484 |
25 Mar 2024 | 23.00 | 23.38 | 22.89 | 23.38 | 22.90 | 60,530 |
22 Mar 2024 | 23.00 | 23.09 | 22.96 | 23.06 | 22.59 | 33,475 |
21 Mar 2024 | 22.89 | 23.09 | 22.79 | 23.00 | 22.53 | 53,494 |
20 Mar 2024 | 22.78 | 22.94 | 22.69 | 22.76 | 22.30 | 50,693 |
19 Mar 2024 | 22.83 | 22.93 | 22.72 | 22.83 | 22.37 | 55,473 |
18 Mar 2024 | 22.75 | 22.94 | 22.71 | 22.80 | 22.34 | 58,433 |
15 Mar 2024 | 22.80 | 22.91 | 22.60 | 22.80 | 22.34 | 41,987 |
14 Mar 2024 | 22.65 | 22.91 | 22.60 | 22.73 | 22.27 | 33,680 |
13 Mar 2024 | 22.90 | 22.95 | 22.44 | 22.66 | 22.20 | 33,448 |
12 Mar 2024 | 22.63 | 22.89 | 22.63 | 22.87 | 22.41 | 6,826 |
11 Mar 2024 | 22.78 | 22.89 | 22.59 | 22.85 | 22.39 | 38,790 |
08 Mar 2024 | 22.58 | 22.76 | 22.41 | 22.73 | 22.27 | 71,331 |
07 Mar 2024 | 22.12 | 22.57 | 22.04 | 22.50 | 22.04 | 94,547 |
06 Mar 2024 | 22.10 | 22.19 | 22.05 | 22.11 | 21.66 | 16,397 |
05 Mar 2024 | 22.03 | 22.15 | 22.03 | 22.10 | 21.65 | 21,797 |
04 Mar 2024 | 22.36 | 22.36 | 22.16 | 22.20 | 21.75 | 20,508 |
01 Mar 2024 | 22.47 | 22.50 | 22.25 | 22.39 | 21.93 | 10,532 |
29 Feb 2024 | 22.80 | 22.80 | 22.26 | 22.44 | 21.98 | 69,436 |
28 Feb 2024 | 22.66 | 22.78 | 22.35 | 22.76 | 22.30 | 57,053 |
27 Feb 2024 | 22.74 | 22.90 | 22.74 | 22.79 | 22.33 | 8,335 |
26 Feb 2024 | 22.78 | 22.86 | 22.55 | 22.86 | 22.40 | 11,001 |
23 Feb 2024 | 22.68 | 22.95 | 22.47 | 22.91 | 22.44 | 15,679 |
22 Feb 2024 | 22.39 | 22.74 | 22.39 | 22.74 | 22.28 | 41,634 |
21 Feb 2024 | 22.45 | 22.50 | 22.30 | 22.39 | 21.93 | 7,229 |
20 Feb 2024 | 22.40 | 22.49 | 22.14 | 22.48 | 22.03 | 16,113 |
16 Feb 2024 | 22.18 | 22.37 | 22.11 | 22.35 | 21.90 | 11,551 |
15 Feb 2024 | 22.20 | 22.23 | 21.90 | 22.23 | 21.78 | 7,035 |
14 Feb 2024 | 22.17 | 22.17 | 22.08 | 22.10 | 21.65 | 10,336 |
13 Feb 2024 | 22.22 | 22.23 | 22.11 | 22.13 | 21.68 | 9,584 |
12 Feb 2024 | 22.45 | 22.45 | 22.40 | 22.45 | 21.99 | 5,772 |
09 Feb 2024 | 22.49 | 22.49 | 22.36 | 22.45 | 21.99 | 31,279 |
08 Feb 2024 | 22.05 | 22.41 | 22.04 | 22.40 | 21.94 | 10,259 |
07 Feb 2024 | 21.89 | 22.10 | 21.89 | 22.01 | 21.56 | 11,028 |
06 Feb 2024 | 21.80 | 22.18 | 21.80 | 22.07 | 21.62 | 3,413 |
05 Feb 2024 | 21.78 | 21.83 | 21.75 | 21.77 | 21.33 | 2,743 |
02 Feb 2024 | 21.82 | 21.94 | 21.77 | 21.90 | 21.45 | 9,697 |
01 Feb 2024 | 21.76 | 21.93 | 21.76 | 21.89 | 21.44 | 3,014 |
31 Jan 2024 | 22.05 | 22.05 | 21.75 | 21.75 | 21.31 | 14,201 |
30 Jan 2024 | 22.00 | 22.12 | 21.70 | 22.10 | 21.65 | 11,994 |
29 Jan 2024 | 22.17 | 22.20 | 21.99 | 22.03 | 21.58 | 12,886 |
26 Jan 2024 | 21.90 | 22.13 | 21.88 | 22.02 | 21.57 | 18,837 |
25 Jan 2024 | 21.99 | 22.06 | 21.80 | 22.01 | 21.56 | 14,125 |
24 Jan 2024 | 21.86 | 21.94 | 21.70 | 21.90 | 21.45 | 7,073 |
23 Jan 2024 | 21.79 | 21.86 | 21.79 | 21.84 | 21.40 | 4,626 |
22 Jan 2024 | 21.85 | 21.85 | 21.73 | 21.84 | 21.40 | 4,533 |
19 Jan 2024 | 21.78 | 21.93 | 21.70 | 21.87 | 21.43 | 10,658 |
18 Jan 2024 | 21.65 | 21.95 | 21.60 | 21.93 | 21.48 | 7,373 |
17 Jan 2024 | 21.70 | 21.90 | 21.70 | 21.75 | 21.31 | 11,864 |
16 Jan 2024 | 21.80 | 22.00 | 21.68 | 21.98 | 21.53 | 16,898 |
12 Jan 2024 | 21.83 | 21.95 | 21.83 | 21.95 | 21.50 | 9,749 |
11 Jan 2024 | 22.25 | 22.25 | 21.79 | 21.92 | 21.47 | 13,204 |
11 Jan 2024 | 0.47656 Dividend | |||||
10 Jan 2024 | 22.35 | 22.47 | 22.32 | 22.47 | 21.55 | 3,065 |
09 Jan 2024 | 21.97 | 22.37 | 21.97 | 22.23 | 21.32 | 23,821 |
08 Jan 2024 | 22.09 | 22.23 | 21.95 | 22.06 | 21.15 | 5,337 |
05 Jan 2024 | 21.77 | 21.99 | 21.70 | 21.95 | 21.05 | 16,958 |
04 Jan 2024 | 21.75 | 21.85 | 21.72 | 21.80 | 20.90 | 5,810 |
03 Jan 2024 | 21.65 | 21.71 | 21.56 | 21.70 | 20.81 | 25,152 |
02 Jan 2024 | 21.45 | 21.90 | 21.45 | 21.64 | 20.75 | 39,807 |
29 Dec 2023 | 22.32 | 22.32 | 21.59 | 21.63 | 20.74 | 124,750 |
28 Dec 2023 | 22.49 | 22.49 | 22.31 | 22.38 | 21.46 | 16,948 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |