Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 24.18 | 24.42 | 24.18 | 24.29 | 24.29 | 13,909 |
29 May 2024 | 24.13 | 24.40 | 24.13 | 24.23 | 24.23 | 13,028 |
28 May 2024 | 24.08 | 24.29 | 24.02 | 24.17 | 24.17 | 11,596 |
24 May 2024 | 24.11 | 24.24 | 24.11 | 24.18 | 24.18 | 4,943 |
23 May 2024 | 24.13 | 24.13 | 23.92 | 24.10 | 24.10 | 24,715 |
22 May 2024 | 24.18 | 24.20 | 24.12 | 24.13 | 24.13 | 14,457 |
21 May 2024 | 24.15 | 24.36 | 24.12 | 24.14 | 24.14 | 17,898 |
20 May 2024 | 24.01 | 24.19 | 23.99 | 24.15 | 24.15 | 23,546 |
17 May 2024 | 24.02 | 24.06 | 23.88 | 24.05 | 24.05 | 20,682 |
16 May 2024 | 24.01 | 24.09 | 23.92 | 24.02 | 24.02 | 11,375 |
15 May 2024 | 24.07 | 24.12 | 23.81 | 24.02 | 24.02 | 24,361 |
14 May 2024 | 23.80 | 23.96 | 23.68 | 23.82 | 23.82 | 12,474 |
13 May 2024 | 23.77 | 23.80 | 23.61 | 23.70 | 23.70 | 6,216 |
10 May 2024 | 23.61 | 23.78 | 23.61 | 23.65 | 23.65 | 4,602 |
09 May 2024 | 23.65 | 23.78 | 23.50 | 23.67 | 23.67 | 23,315 |
08 May 2024 | 23.60 | 23.76 | 23.44 | 23.57 | 23.57 | 23,531 |
07 May 2024 | 23.59 | 23.80 | 23.59 | 23.60 | 23.60 | 18,866 |
06 May 2024 | 23.40 | 23.66 | 23.40 | 23.57 | 23.57 | 14,582 |
03 May 2024 | 23.46 | 23.83 | 23.39 | 23.44 | 23.44 | 13,174 |
02 May 2024 | 23.13 | 23.31 | 23.08 | 23.30 | 23.30 | 7,190 |
01 May 2024 | 23.11 | 23.37 | 23.08 | 23.18 | 23.18 | 12,780 |
30 Apr 2024 | 23.39 | 23.42 | 23.02 | 23.03 | 23.03 | 51,898 |
29 Apr 2024 | 23.52 | 23.61 | 23.37 | 23.43 | 23.43 | 13,882 |
29 Apr 2024 | 0.36991 Dividend | |||||
26 Apr 2024 | 23.70 | 23.84 | 23.65 | 23.67 | 23.30 | 14,586 |
25 Apr 2024 | 23.58 | 23.64 | 23.57 | 23.59 | 23.22 | 4,595 |
24 Apr 2024 | 23.71 | 23.75 | 23.43 | 23.65 | 23.28 | 11,404 |
23 Apr 2024 | 23.56 | 23.71 | 23.56 | 23.61 | 23.24 | 13,299 |
22 Apr 2024 | 23.44 | 23.62 | 23.37 | 23.52 | 23.15 | 11,840 |
19 Apr 2024 | 23.24 | 23.42 | 23.16 | 23.42 | 23.05 | 19,460 |
18 Apr 2024 | 23.36 | 23.36 | 23.09 | 23.16 | 22.80 | 13,916 |
17 Apr 2024 | 23.17 | 23.28 | 23.08 | 23.16 | 22.80 | 8,836 |
16 Apr 2024 | 23.00 | 23.18 | 22.86 | 23.06 | 22.70 | 9,072 |
15 Apr 2024 | 23.41 | 23.41 | 23.00 | 23.03 | 22.67 | 23,745 |
12 Apr 2024 | 23.41 | 23.47 | 23.30 | 23.32 | 22.96 | 10,538 |
11 Apr 2024 | 23.53 | 23.53 | 23.30 | 23.41 | 23.04 | 14,420 |
10 Apr 2024 | 23.60 | 23.65 | 23.41 | 23.50 | 23.13 | 23,414 |
09 Apr 2024 | 23.61 | 23.69 | 23.55 | 23.69 | 23.32 | 5,799 |
08 Apr 2024 | 23.71 | 23.73 | 23.55 | 23.64 | 23.27 | 7,958 |
05 Apr 2024 | 23.60 | 23.80 | 23.55 | 23.61 | 23.24 | 13,582 |
04 Apr 2024 | 23.64 | 23.82 | 23.53 | 23.63 | 23.26 | 18,428 |
03 Apr 2024 | 23.42 | 23.70 | 23.26 | 23.62 | 23.25 | 13,765 |
02 Apr 2024 | 23.49 | 23.61 | 23.29 | 23.48 | 23.11 | 19,016 |
01 Apr 2024 | 23.70 | 23.79 | 23.51 | 23.57 | 23.20 | 27,864 |
28 Mar 2024 | 23.57 | 23.73 | 23.54 | 23.54 | 23.17 | 11,889 |
27 Mar 2024 | 23.55 | 23.69 | 23.51 | 23.64 | 23.27 | 14,683 |
26 Mar 2024 | 23.55 | 23.68 | 23.52 | 23.60 | 23.23 | 16,210 |
25 Mar 2024 | 23.46 | 23.65 | 23.46 | 23.53 | 23.16 | 8,201 |
22 Mar 2024 | 23.73 | 23.87 | 23.32 | 23.57 | 23.20 | 17,206 |
21 Mar 2024 | 23.59 | 23.69 | 23.55 | 23.61 | 23.24 | 7,419 |
20 Mar 2024 | 23.40 | 23.56 | 23.35 | 23.45 | 23.08 | 24,617 |
19 Mar 2024 | 23.35 | 23.54 | 23.35 | 23.45 | 23.08 | 15,204 |
18 Mar 2024 | 23.25 | 23.40 | 23.25 | 23.35 | 22.99 | 10,678 |
15 Mar 2024 | 23.29 | 23.37 | 23.15 | 23.25 | 22.89 | 10,694 |
14 Mar 2024 | 23.45 | 23.54 | 23.25 | 23.40 | 23.03 | 9,631 |
13 Mar 2024 | 23.52 | 23.59 | 23.39 | 23.43 | 23.06 | 30,601 |
12 Mar 2024 | 23.35 | 23.52 | 23.25 | 23.47 | 23.10 | 22,863 |
11 Mar 2024 | 23.28 | 23.49 | 23.28 | 23.31 | 22.95 | 17,445 |
08 Mar 2024 | 23.28 | 23.39 | 23.26 | 23.35 | 22.99 | 12,891 |
07 Mar 2024 | 23.24 | 23.25 | 23.17 | 23.24 | 22.88 | 14,545 |
06 Mar 2024 | 23.05 | 23.20 | 23.05 | 23.18 | 22.82 | 15,657 |
05 Mar 2024 | 22.95 | 23.10 | 22.95 | 23.08 | 22.72 | 23,736 |
04 Mar 2024 | 23.05 | 23.13 | 22.92 | 22.92 | 22.56 | 13,831 |
01 Mar 2024 | 23.42 | 23.45 | 23.09 | 23.10 | 22.74 | 45,433 |
29 Feb 2024 | 23.27 | 23.50 | 23.14 | 23.47 | 23.10 | 22,336 |
28 Feb 2024 | 23.19 | 23.23 | 23.08 | 23.09 | 22.73 | 13,336 |
27 Feb 2024 | 23.16 | 23.25 | 23.05 | 23.07 | 22.71 | 8,274 |
26 Feb 2024 | 23.16 | 23.28 | 23.03 | 23.15 | 22.79 | 27,170 |
23 Feb 2024 | 23.09 | 23.27 | 23.05 | 23.22 | 22.86 | 22,574 |
22 Feb 2024 | 23.04 | 23.11 | 22.99 | 23.03 | 22.67 | 23,957 |
21 Feb 2024 | 23.02 | 23.13 | 22.86 | 22.93 | 22.57 | 30,855 |
20 Feb 2024 | 22.85 | 22.98 | 22.85 | 22.92 | 22.56 | 12,963 |
16 Feb 2024 | 23.01 | 23.01 | 22.88 | 22.88 | 22.52 | 22,526 |
15 Feb 2024 | 23.14 | 23.14 | 22.96 | 22.96 | 22.60 | 50,449 |
14 Feb 2024 | 23.05 | 23.13 | 22.92 | 23.00 | 22.64 | 24,845 |
13 Feb 2024 | 22.95 | 23.09 | 22.83 | 22.91 | 22.55 | 38,368 |
12 Feb 2024 | 22.85 | 23.22 | 22.80 | 23.14 | 22.78 | 41,860 |
09 Feb 2024 | 22.70 | 22.92 | 22.70 | 22.81 | 22.45 | 8,787 |
08 Feb 2024 | 22.65 | 22.67 | 22.50 | 22.59 | 22.24 | 10,997 |
07 Feb 2024 | 22.50 | 22.64 | 22.43 | 22.56 | 22.21 | 20,640 |
06 Feb 2024 | 22.44 | 22.56 | 22.26 | 22.49 | 22.14 | 19,276 |
05 Feb 2024 | 22.40 | 22.41 | 22.23 | 22.33 | 21.98 | 16,794 |
02 Feb 2024 | 22.55 | 22.61 | 22.38 | 22.50 | 22.15 | 16,815 |
01 Feb 2024 | 22.74 | 22.74 | 22.54 | 22.57 | 22.22 | 26,637 |
31 Jan 2024 | 22.72 | 22.74 | 22.50 | 22.73 | 22.37 | 19,742 |
30 Jan 2024 | 22.63 | 22.78 | 22.60 | 22.74 | 22.38 | 14,809 |
30 Jan 2024 | 0.38278 Dividend | |||||
29 Jan 2024 | 23.06 | 23.12 | 23.00 | 23.03 | 22.29 | 28,009 |
26 Jan 2024 | 23.13 | 23.18 | 22.81 | 23.07 | 22.33 | 25,417 |
25 Jan 2024 | 23.10 | 23.20 | 23.00 | 23.13 | 22.39 | 36,170 |
24 Jan 2024 | 22.99 | 23.19 | 22.89 | 23.07 | 22.33 | 23,290 |
23 Jan 2024 | 22.85 | 22.98 | 22.75 | 22.85 | 22.12 | 16,621 |
22 Jan 2024 | 22.79 | 22.90 | 22.68 | 22.77 | 22.04 | 15,065 |
19 Jan 2024 | 22.60 | 22.75 | 22.50 | 22.62 | 21.90 | 18,720 |
18 Jan 2024 | 22.78 | 22.78 | 22.47 | 22.58 | 21.86 | 24,169 |
17 Jan 2024 | 22.75 | 22.78 | 22.61 | 22.67 | 21.94 | 25,195 |
16 Jan 2024 | 22.90 | 22.90 | 22.72 | 22.75 | 22.02 | 27,298 |
12 Jan 2024 | 22.95 | 22.95 | 22.79 | 22.88 | 22.15 | 29,801 |
11 Jan 2024 | 22.79 | 22.89 | 22.71 | 22.82 | 22.09 | 23,924 |
10 Jan 2024 | 22.85 | 22.96 | 22.73 | 22.89 | 22.16 | 27,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |