Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 22.15 | 22.17 | 22.05 | 22.07 | 22.07 | 14,671 |
16 May 2024 | 22.16 | 22.24 | 22.09 | 22.11 | 22.11 | 24,599 |
16 May 2024 | 0.066792 Dividend | |||||
15 May 2024 | 22.18 | 22.18 | 22.08 | 22.18 | 22.11 | 19,956 |
14 May 2024 | 22.06 | 22.17 | 21.89 | 22.07 | 22.00 | 10,117 |
13 May 2024 | 22.03 | 22.11 | 21.95 | 22.07 | 22.00 | 2,773 |
10 May 2024 | 22.07 | 22.17 | 22.04 | 22.03 | 21.97 | 14,758 |
09 May 2024 | 22.04 | 22.10 | 22.01 | 22.05 | 21.98 | 103,048 |
08 May 2024 | 22.09 | 22.17 | 21.97 | 22.05 | 21.98 | 9,363 |
07 May 2024 | 22.11 | 22.24 | 22.04 | 22.11 | 22.05 | 16,162 |
03 May 2024 | 22.03 | 22.13 | 21.85 | 22.00 | 21.93 | 3,206 |
02 May 2024 | 21.94 | 22.02 | 21.86 | 21.91 | 21.84 | 1,135 |
01 May 2024 | 21.63 | 22.01 | 21.63 | 21.85 | 21.78 | 22,976 |
30 Apr 2024 | 21.85 | 21.91 | 21.78 | 21.84 | 21.78 | 12,148 |
29 Apr 2024 | 21.96 | 21.96 | 21.75 | 21.83 | 21.77 | 13,405 |
26 Apr 2024 | 21.91 | 21.91 | 21.70 | 21.82 | 21.75 | 12,903 |
25 Apr 2024 | 21.75 | 21.93 | 21.72 | 21.76 | 21.70 | 10,323 |
24 Apr 2024 | 21.88 | 21.88 | 21.81 | 21.82 | 21.75 | 1,909 |
23 Apr 2024 | 21.83 | 21.93 | 21.83 | 21.89 | 21.83 | 3,709 |
22 Apr 2024 | 21.85 | 21.90 | 21.79 | 21.88 | 21.81 | 7,189 |
19 Apr 2024 | 21.91 | 21.94 | 21.81 | 21.86 | 21.80 | 4,391 |
18 Apr 2024 | 21.92 | 21.96 | 21.84 | 21.86 | 21.79 | 8,384 |
17 Apr 2024 | 21.83 | 21.90 | 21.81 | 21.85 | 21.79 | 7,350 |
16 Apr 2024 | 21.86 | 21.93 | 21.72 | 21.83 | 21.77 | 8,444 |
15 Apr 2024 | 21.98 | 22.05 | 21.85 | 21.89 | 21.82 | 10,553 |
12 Apr 2024 | 21.97 | 22.05 | 21.86 | 22.01 | 21.95 | 11,284 |
11 Apr 2024 | 22.00 | 22.00 | 21.86 | 21.91 | 21.84 | 23,572 |
11 Apr 2024 | 0.050435 Dividend | |||||
10 Apr 2024 | 22.27 | 22.27 | 22.03 | 22.06 | 21.94 | 8,504 |
09 Apr 2024 | 22.24 | 22.24 | 22.07 | 22.17 | 22.06 | 22,058 |
08 Apr 2024 | 22.18 | 22.19 | 22.07 | 22.10 | 21.98 | 16,143 |
05 Apr 2024 | 22.17 | 22.23 | 22.09 | 22.15 | 22.04 | 10,779 |
04 Apr 2024 | 22.18 | 22.23 | 22.08 | 22.18 | 22.07 | 20,995 |
03 Apr 2024 | 22.10 | 22.28 | 22.07 | 22.13 | 22.01 | 22,654 |
02 Apr 2024 | 22.15 | 22.35 | 22.08 | 22.17 | 22.06 | 16,304 |
28 Mar 2024 | 22.27 | 22.32 | 22.21 | 22.29 | 22.17 | 6,579 |
27 Mar 2024 | 22.27 | 22.36 | 22.24 | 22.26 | 22.14 | 21,392 |
26 Mar 2024 | 22.18 | 22.27 | 22.15 | 22.22 | 22.10 | 10,499 |
25 Mar 2024 | 22.18 | 22.27 | 22.18 | 22.20 | 22.09 | 13,245 |
22 Mar 2024 | 22.19 | 22.28 | 22.17 | 22.28 | 22.16 | 11,402 |
21 Mar 2024 | 22.15 | 22.30 | 22.15 | 22.18 | 22.06 | 27,012 |
20 Mar 2024 | 22.18 | 22.18 | 22.12 | 22.16 | 22.04 | 8,434 |
19 Mar 2024 | 22.13 | 22.15 | 22.05 | 22.12 | 22.00 | 3,975 |
18 Mar 2024 | 22.13 | 22.15 | 22.08 | 22.09 | 21.98 | 6,491 |
15 Mar 2024 | 22.10 | 22.17 | 22.08 | 22.10 | 21.99 | 3,027 |
15 Mar 2024 | 0.053117 Dividend | |||||
14 Mar 2024 | 22.24 | 22.30 | 22.10 | 22.14 | 21.97 | 4,433 |
13 Mar 2024 | 22.32 | 22.36 | 22.26 | 22.29 | 22.12 | 6,034 |
12 Mar 2024 | 22.35 | 22.39 | 22.28 | 22.30 | 22.13 | 17,166 |
11 Mar 2024 | 22.34 | 22.45 | 22.30 | 22.33 | 22.16 | 12,096 |
08 Mar 2024 | 22.33 | 22.41 | 22.26 | 22.37 | 22.20 | 10,927 |
07 Mar 2024 | 22.39 | 22.39 | 22.28 | 22.33 | 22.15 | 1,691 |
06 Mar 2024 | 22.25 | 22.36 | 22.23 | 22.29 | 22.12 | 1,476 |
05 Mar 2024 | 22.20 | 22.30 | 22.18 | 22.27 | 22.10 | 1,257 |
04 Mar 2024 | 22.18 | 22.23 | 22.13 | 22.17 | 22.00 | 6,802 |
01 Mar 2024 | 22.10 | 22.22 | 22.08 | 22.17 | 22.00 | 7,535 |
29 Feb 2024 | 22.05 | 22.17 | 22.00 | 22.17 | 21.99 | 15,844 |
28 Feb 2024 | 22.07 | 22.13 | 22.02 | 22.08 | 21.91 | 10,320 |
27 Feb 2024 | 22.11 | 22.15 | 22.08 | 22.10 | 21.94 | 4,747 |
26 Feb 2024 | 22.14 | 22.19 | 22.08 | 22.10 | 21.93 | 10,560 |
23 Feb 2024 | 22.11 | 22.13 | 22.03 | 22.13 | 21.96 | 9,060 |
22 Feb 2024 | 22.07 | 22.12 | 22.01 | 22.07 | 21.90 | 37,671 |
21 Feb 2024 | 22.10 | 22.13 | 22.04 | 22.04 | 21.87 | 50,355 |
20 Feb 2024 | 22.10 | 22.14 | 22.01 | 22.10 | 21.93 | 460,369 |
19 Feb 2024 | 22.01 | 22.11 | 22.01 | 22.05 | 21.88 | 7,361 |
16 Feb 2024 | 22.16 | 22.17 | 22.03 | 22.05 | 21.88 | 1,467 |
15 Feb 2024 | 22.17 | 22.18 | 22.09 | 22.14 | 21.97 | 4,923 |
15 Feb 2024 | 0.050141 Dividend | |||||
14 Feb 2024 | 22.10 | 22.23 | 22.00 | 22.15 | 21.93 | 6,713 |
13 Feb 2024 | 22.18 | 22.26 | 22.06 | 22.09 | 21.87 | 13,252 |
12 Feb 2024 | 22.24 | 22.26 | 22.16 | 22.16 | 21.94 | 17,363 |
09 Feb 2024 | 22.18 | 22.24 | 22.14 | 22.17 | 21.95 | 3,145 |
08 Feb 2024 | 22.19 | 22.32 | 22.16 | 22.18 | 21.96 | 18,680 |
07 Feb 2024 | 22.22 | 22.31 | 22.22 | 22.25 | 22.03 | 7,113 |
06 Feb 2024 | 22.20 | 22.28 | 22.18 | 22.24 | 22.02 | 18,136 |
05 Feb 2024 | 22.26 | 22.35 | 22.17 | 22.20 | 21.98 | 26,505 |
02 Feb 2024 | 22.51 | 22.51 | 22.34 | 22.34 | 22.12 | 12,948 |
01 Feb 2024 | 22.40 | 22.50 | 22.35 | 22.51 | 22.28 | 8,101 |
31 Jan 2024 | 22.37 | 22.43 | 22.28 | 22.40 | 22.18 | 2,628 |
30 Jan 2024 | 22.33 | 22.38 | 22.25 | 22.25 | 22.02 | 8,008 |
29 Jan 2024 | 22.24 | 22.33 | 22.21 | 22.26 | 22.04 | 10,501 |
26 Jan 2024 | 22.33 | 22.33 | 22.19 | 22.23 | 22.01 | 11,885 |
25 Jan 2024 | 22.14 | 22.24 | 22.12 | 22.23 | 22.01 | 13,874 |
24 Jan 2024 | 22.20 | 22.24 | 22.18 | 22.20 | 21.98 | 7,532 |
23 Jan 2024 | 22.22 | 22.23 | 22.16 | 22.17 | 21.95 | 2,823 |
22 Jan 2024 | 22.19 | 22.27 | 22.18 | 22.25 | 22.02 | 11,715 |
19 Jan 2024 | 22.18 | 22.22 | 22.15 | 22.19 | 21.97 | 2,512 |
18 Jan 2024 | 22.24 | 22.27 | 22.16 | 22.19 | 21.97 | 5,989 |
18 Jan 2024 | 0.059617 Dividend | |||||
17 Jan 2024 | 22.33 | 22.40 | 22.25 | 22.26 | 21.99 | 16,968 |
16 Jan 2024 | 22.42 | 22.48 | 22.30 | 22.39 | 22.10 | 19,826 |
15 Jan 2024 | 22.45 | 22.50 | 22.40 | 22.41 | 22.12 | 14,181 |
12 Jan 2024 | 22.48 | 22.51 | 22.42 | 22.46 | 22.18 | 2,678 |
11 Jan 2024 | 22.41 | 22.49 | 22.33 | 22.33 | 22.05 | 9,183 |
10 Jan 2024 | 22.35 | 22.42 | 22.35 | 22.36 | 22.08 | 10,480 |
09 Jan 2024 | 22.35 | 22.40 | 22.33 | 22.34 | 22.06 | 20,779 |
08 Jan 2024 | 22.33 | 22.42 | 22.18 | 22.41 | 22.13 | 9,688 |
05 Jan 2024 | 22.31 | 22.42 | 22.26 | 22.37 | 22.09 | 28,718 |
04 Jan 2024 | 22.50 | 22.56 | 22.36 | 22.40 | 22.12 | 12,134 |
03 Jan 2024 | 22.48 | 22.48 | 22.36 | 22.44 | 22.16 | 10,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |