Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 21.43 | 21.69 | 21.43 | 21.62 | 21.62 | 538,729 |
20 May 2024 | 22.01 | 22.02 | 21.42 | 21.44 | 21.44 | 482,600 |
17 May 2024 | 21.82 | 22.11 | 21.61 | 21.96 | 21.96 | 390,600 |
17 May 2024 | 0.26 Dividend | |||||
16 May 2024 | 22.00 | 22.14 | 21.93 | 22.01 | 21.75 | 553,700 |
15 May 2024 | 22.62 | 22.68 | 21.86 | 22.05 | 21.79 | 713,600 |
14 May 2024 | 22.18 | 22.40 | 22.12 | 22.38 | 22.12 | 323,900 |
13 May 2024 | 22.22 | 22.30 | 22.07 | 22.11 | 21.85 | 355,700 |
10 May 2024 | 22.00 | 22.17 | 21.89 | 22.11 | 21.85 | 278,200 |
09 May 2024 | 22.20 | 22.24 | 21.96 | 22.10 | 21.84 | 441,400 |
08 May 2024 | 21.80 | 22.32 | 21.75 | 22.12 | 21.86 | 555,100 |
07 May 2024 | 22.11 | 22.24 | 21.94 | 21.94 | 21.68 | 398,800 |
06 May 2024 | 21.85 | 22.09 | 21.75 | 22.04 | 21.78 | 591,100 |
03 May 2024 | 21.93 | 22.07 | 21.73 | 21.78 | 21.52 | 446,200 |
02 May 2024 | 21.67 | 21.81 | 21.44 | 21.69 | 21.43 | 441,600 |
01 May 2024 | 21.17 | 21.95 | 21.12 | 21.55 | 21.30 | 749,400 |
30 Apr 2024 | 21.45 | 21.80 | 21.07 | 21.09 | 20.84 | 748,300 |
29 Apr 2024 | 22.04 | 22.04 | 21.40 | 21.51 | 21.26 | 872,200 |
26 Apr 2024 | 22.10 | 22.58 | 21.86 | 21.89 | 21.63 | 641,100 |
25 Apr 2024 | 22.14 | 22.20 | 21.65 | 22.07 | 21.81 | 728,300 |
24 Apr 2024 | 21.71 | 22.26 | 21.50 | 22.21 | 21.95 | 764,700 |
23 Apr 2024 | 21.64 | 22.05 | 21.55 | 21.96 | 21.70 | 804,100 |
22 Apr 2024 | 20.96 | 21.83 | 20.83 | 21.67 | 21.41 | 1,235,900 |
19 Apr 2024 | 20.57 | 21.04 | 20.57 | 21.00 | 20.75 | 866,100 |
18 Apr 2024 | 20.62 | 20.80 | 20.32 | 20.53 | 20.29 | 883,100 |
17 Apr 2024 | 20.81 | 20.85 | 20.49 | 20.54 | 20.30 | 501,800 |
16 Apr 2024 | 20.79 | 20.79 | 20.44 | 20.53 | 20.29 | 478,200 |
15 Apr 2024 | 21.13 | 21.34 | 20.67 | 20.88 | 20.63 | 392,000 |
12 Apr 2024 | 20.87 | 21.05 | 20.80 | 20.99 | 20.74 | 389,100 |
11 Apr 2024 | 21.37 | 21.37 | 20.97 | 21.09 | 20.84 | 371,100 |
10 Apr 2024 | 21.60 | 21.60 | 21.15 | 21.22 | 20.97 | 770,500 |
09 Apr 2024 | 21.72 | 22.13 | 21.72 | 22.11 | 21.85 | 525,300 |
08 Apr 2024 | 21.42 | 21.74 | 21.38 | 21.71 | 21.45 | 478,200 |
05 Apr 2024 | 21.18 | 21.53 | 21.10 | 21.20 | 20.95 | 471,000 |
04 Apr 2024 | 21.54 | 21.87 | 21.25 | 21.31 | 21.06 | 723,500 |
03 Apr 2024 | 21.06 | 21.33 | 21.06 | 21.25 | 21.00 | 649,800 |
02 Apr 2024 | 21.32 | 21.34 | 21.02 | 21.18 | 20.93 | 656,300 |
01 Apr 2024 | 22.19 | 22.19 | 21.44 | 21.51 | 21.26 | 574,500 |
28 Mar 2024 | 21.69 | 22.08 | 21.55 | 21.96 | 21.70 | 901,800 |
27 Mar 2024 | 21.37 | 21.75 | 21.37 | 21.73 | 21.47 | 1,118,800 |
26 Mar 2024 | 21.46 | 21.52 | 21.11 | 21.28 | 21.03 | 415,400 |
25 Mar 2024 | 21.36 | 21.56 | 21.25 | 21.32 | 21.07 | 389,900 |
22 Mar 2024 | 21.87 | 21.87 | 21.23 | 21.28 | 21.03 | 379,000 |
21 Mar 2024 | 21.74 | 22.03 | 21.68 | 21.75 | 21.49 | 633,800 |
20 Mar 2024 | 21.03 | 21.75 | 20.99 | 21.65 | 21.39 | 473,100 |
19 Mar 2024 | 20.96 | 21.23 | 20.96 | 21.05 | 20.80 | 531,000 |
18 Mar 2024 | 21.02 | 21.23 | 20.82 | 20.95 | 20.70 | 691,000 |
15 Mar 2024 | 20.87 | 21.26 | 20.83 | 21.04 | 20.79 | 1,642,800 |
14 Mar 2024 | 21.25 | 21.25 | 20.82 | 20.93 | 20.68 | 940,900 |
13 Mar 2024 | 21.29 | 21.54 | 21.14 | 21.26 | 21.01 | 417,000 |
12 Mar 2024 | 21.29 | 21.42 | 21.05 | 21.26 | 21.01 | 600,400 |
11 Mar 2024 | 21.46 | 21.55 | 21.30 | 21.39 | 21.14 | 463,400 |
08 Mar 2024 | 21.46 | 21.65 | 21.35 | 21.44 | 21.19 | 475,800 |
07 Mar 2024 | 21.44 | 21.59 | 21.24 | 21.26 | 21.01 | 388,400 |
06 Mar 2024 | 21.38 | 21.72 | 20.94 | 21.30 | 21.05 | 657,400 |
05 Mar 2024 | 20.71 | 21.60 | 20.57 | 21.42 | 21.17 | 822,800 |
04 Mar 2024 | 20.82 | 21.13 | 20.64 | 20.76 | 20.51 | 707,200 |
01 Mar 2024 | 20.83 | 20.96 | 20.37 | 20.81 | 20.56 | 571,600 |
29 Feb 2024 | 21.13 | 21.29 | 20.85 | 20.96 | 20.71 | 707,700 |
28 Feb 2024 | 20.86 | 20.98 | 20.79 | 20.80 | 20.55 | 509,600 |
27 Feb 2024 | 20.92 | 21.16 | 20.82 | 20.98 | 20.73 | 457,700 |
26 Feb 2024 | 21.10 | 21.31 | 20.87 | 20.88 | 20.63 | 572,700 |
23 Feb 2024 | 21.24 | 21.42 | 20.97 | 21.16 | 20.91 | 415,700 |
22 Feb 2024 | 21.33 | 21.49 | 21.09 | 21.17 | 20.92 | 451,000 |
21 Feb 2024 | 21.33 | 21.48 | 21.19 | 21.43 | 21.18 | 481,500 |
20 Feb 2024 | 21.42 | 21.63 | 21.35 | 21.41 | 21.16 | 760,200 |
16 Feb 2024 | 21.54 | 21.90 | 21.38 | 21.63 | 21.37 | 659,800 |
15 Feb 2024 | 21.19 | 21.82 | 21.19 | 21.71 | 21.45 | 688,300 |
15 Feb 2024 | 0.26 Dividend | |||||
14 Feb 2024 | 21.19 | 21.35 | 20.94 | 21.35 | 20.84 | 786,000 |
13 Feb 2024 | 20.87 | 21.10 | 20.62 | 20.97 | 20.47 | 879,000 |
12 Feb 2024 | 21.24 | 21.76 | 21.22 | 21.57 | 21.06 | 500,400 |
09 Feb 2024 | 21.00 | 21.33 | 20.78 | 21.21 | 20.70 | 604,700 |
08 Feb 2024 | 20.86 | 21.09 | 20.75 | 20.95 | 20.45 | 408,100 |
07 Feb 2024 | 20.88 | 21.26 | 20.55 | 20.94 | 20.44 | 671,500 |
06 Feb 2024 | 20.95 | 21.20 | 20.70 | 20.90 | 20.40 | 652,600 |
05 Feb 2024 | 21.05 | 21.19 | 20.70 | 21.02 | 20.52 | 599,400 |
02 Feb 2024 | 20.90 | 21.39 | 20.77 | 21.29 | 20.78 | 837,100 |
01 Feb 2024 | 21.87 | 21.96 | 20.76 | 21.33 | 20.82 | 948,400 |
31 Jan 2024 | 22.21 | 22.44 | 21.60 | 21.69 | 21.17 | 1,742,300 |
30 Jan 2024 | 22.70 | 22.93 | 22.69 | 22.77 | 22.23 | 628,800 |
29 Jan 2024 | 22.52 | 22.77 | 22.27 | 22.76 | 22.22 | 720,600 |
26 Jan 2024 | 21.37 | 22.70 | 21.37 | 22.29 | 21.76 | 908,300 |
25 Jan 2024 | 21.98 | 22.11 | 21.44 | 21.61 | 21.09 | 1,176,600 |
24 Jan 2024 | 21.71 | 22.10 | 21.66 | 21.85 | 21.33 | 1,052,200 |
23 Jan 2024 | 22.19 | 22.30 | 21.64 | 21.65 | 21.13 | 831,500 |
22 Jan 2024 | 21.97 | 22.25 | 21.79 | 22.16 | 21.63 | 665,100 |
19 Jan 2024 | 21.44 | 21.71 | 21.18 | 21.69 | 21.17 | 573,900 |
18 Jan 2024 | 21.19 | 21.39 | 21.09 | 21.34 | 20.83 | 666,100 |
17 Jan 2024 | 20.85 | 21.31 | 20.70 | 21.07 | 20.57 | 445,900 |
16 Jan 2024 | 21.31 | 21.47 | 21.14 | 21.17 | 20.67 | 427,900 |
12 Jan 2024 | 21.88 | 21.96 | 21.47 | 21.57 | 21.06 | 410,100 |
11 Jan 2024 | 21.68 | 21.81 | 21.40 | 21.75 | 21.23 | 640,300 |
10 Jan 2024 | 21.77 | 21.97 | 21.71 | 21.92 | 21.40 | 406,000 |
09 Jan 2024 | 22.00 | 22.08 | 21.88 | 21.94 | 21.42 | 517,700 |
08 Jan 2024 | 22.11 | 22.26 | 21.90 | 22.22 | 21.69 | 919,200 |
05 Jan 2024 | 21.77 | 22.40 | 21.77 | 22.10 | 21.57 | 2,157,100 |
04 Jan 2024 | 21.98 | 22.59 | 21.98 | 22.28 | 21.75 | 1,025,300 |
03 Jan 2024 | 22.43 | 22.46 | 22.09 | 22.12 | 21.59 | 638,200 |
02 Jan 2024 | 22.61 | 23.12 | 22.54 | 22.73 | 22.19 | 817,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |