Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.37 | 22.37 | 22.33 | 22.34 | 22.34 | 3,119,700 |
09 May 2024 | 22.33 | 22.41 | 22.33 | 22.39 | 22.39 | 4,062,000 |
08 May 2024 | 22.36 | 22.37 | 22.34 | 22.35 | 22.35 | 4,435,600 |
07 May 2024 | 22.41 | 22.43 | 22.37 | 22.39 | 22.39 | 5,786,400 |
06 May 2024 | 22.34 | 22.36 | 22.32 | 22.34 | 22.34 | 6,139,900 |
03 May 2024 | 22.36 | 22.40 | 22.28 | 22.33 | 22.33 | 5,546,400 |
02 May 2024 | 22.16 | 22.24 | 22.14 | 22.23 | 22.23 | 4,762,100 |
01 May 2024 | 22.14 | 22.22 | 22.11 | 22.16 | 22.16 | 7,490,500 |
01 May 2024 | 0.06 Dividend | |||||
30 Apr 2024 | 22.16 | 22.20 | 22.13 | 22.16 | 22.10 | 5,022,900 |
29 Apr 2024 | 22.20 | 22.23 | 22.18 | 22.22 | 22.16 | 9,071,800 |
26 Apr 2024 | 22.16 | 22.19 | 22.15 | 22.16 | 22.10 | 4,752,800 |
25 Apr 2024 | 22.09 | 22.13 | 22.08 | 22.12 | 22.06 | 6,540,100 |
24 Apr 2024 | 22.19 | 22.20 | 22.14 | 22.17 | 22.11 | 6,936,000 |
23 Apr 2024 | 22.19 | 22.27 | 22.17 | 22.23 | 22.17 | 6,898,100 |
22 Apr 2024 | 22.17 | 22.22 | 22.17 | 22.21 | 22.15 | 6,423,900 |
19 Apr 2024 | 22.22 | 22.23 | 22.18 | 22.21 | 22.15 | 10,929,800 |
18 Apr 2024 | 22.22 | 22.22 | 22.16 | 22.18 | 22.12 | 11,329,400 |
17 Apr 2024 | 22.19 | 22.24 | 22.16 | 22.23 | 22.17 | 8,528,700 |
16 Apr 2024 | 22.13 | 22.16 | 22.10 | 22.13 | 22.07 | 6,938,500 |
15 Apr 2024 | 22.20 | 22.20 | 22.13 | 22.19 | 22.13 | 10,367,800 |
12 Apr 2024 | 22.32 | 22.35 | 22.30 | 22.30 | 22.24 | 6,876,100 |
11 Apr 2024 | 22.29 | 22.30 | 22.21 | 22.24 | 22.18 | 10,177,300 |
10 Apr 2024 | 22.34 | 22.35 | 22.23 | 22.25 | 22.19 | 11,712,800 |
09 Apr 2024 | 22.46 | 22.51 | 22.46 | 22.49 | 22.43 | 4,365,400 |
08 Apr 2024 | 22.41 | 22.44 | 22.39 | 22.42 | 22.36 | 5,029,400 |
05 Apr 2024 | 22.47 | 22.52 | 22.44 | 22.45 | 22.39 | 4,529,200 |
04 Apr 2024 | 22.54 | 22.57 | 22.49 | 22.56 | 22.50 | 5,400,600 |
03 Apr 2024 | 22.42 | 22.50 | 22.40 | 22.49 | 22.43 | 5,962,300 |
02 Apr 2024 | 22.45 | 22.49 | 22.42 | 22.48 | 22.42 | 6,285,400 |
01 Apr 2024 | 22.60 | 22.61 | 22.50 | 22.51 | 22.45 | 8,148,700 |
01 Apr 2024 | 0.058 Dividend | |||||
28 Mar 2024 | 22.71 | 22.77 | 22.70 | 22.77 | 22.65 | 8,086,500 |
27 Mar 2024 | 22.70 | 22.76 | 22.69 | 22.74 | 22.62 | 5,614,500 |
26 Mar 2024 | 22.64 | 22.68 | 22.62 | 22.68 | 22.56 | 3,648,500 |
25 Mar 2024 | 22.67 | 22.68 | 22.63 | 22.65 | 22.53 | 3,774,300 |
22 Mar 2024 | 22.71 | 22.71 | 22.68 | 22.70 | 22.58 | 5,185,900 |
21 Mar 2024 | 22.63 | 22.65 | 22.59 | 22.61 | 22.49 | 4,605,900 |
20 Mar 2024 | 22.58 | 22.66 | 22.54 | 22.61 | 22.49 | 6,967,100 |
19 Mar 2024 | 22.56 | 22.59 | 22.54 | 22.56 | 22.44 | 5,045,300 |
18 Mar 2024 | 22.53 | 22.54 | 22.50 | 22.52 | 22.40 | 4,715,200 |
15 Mar 2024 | 22.56 | 22.57 | 22.53 | 22.54 | 22.42 | 7,549,500 |
14 Mar 2024 | 22.63 | 22.63 | 22.55 | 22.57 | 22.45 | 23,403,000 |
13 Mar 2024 | 22.70 | 22.72 | 22.68 | 22.69 | 22.57 | 5,149,000 |
12 Mar 2024 | 22.75 | 22.76 | 22.71 | 22.72 | 22.60 | 5,339,800 |
11 Mar 2024 | 22.82 | 22.84 | 22.78 | 22.80 | 22.68 | 7,959,800 |
08 Mar 2024 | 22.84 | 22.85 | 22.81 | 22.82 | 22.70 | 5,100,400 |
07 Mar 2024 | 22.83 | 22.83 | 22.78 | 22.82 | 22.70 | 5,943,300 |
06 Mar 2024 | 22.77 | 22.82 | 22.76 | 22.79 | 22.67 | 7,791,100 |
05 Mar 2024 | 22.74 | 22.78 | 22.71 | 22.75 | 22.63 | 5,705,200 |
04 Mar 2024 | 22.62 | 22.66 | 22.61 | 22.64 | 22.52 | 96,448,600 |
01 Mar 2024 | 22.58 | 22.69 | 22.53 | 22.68 | 22.56 | 5,115,400 |
01 Mar 2024 | 0.053 Dividend | |||||
29 Feb 2024 | 22.63 | 22.67 | 22.62 | 22.65 | 22.48 | 5,503,000 |
28 Feb 2024 | 22.57 | 22.61 | 22.55 | 22.60 | 22.43 | 4,388,000 |
27 Feb 2024 | 22.56 | 22.59 | 22.53 | 22.54 | 22.37 | 5,851,800 |
26 Feb 2024 | 22.62 | 22.62 | 22.54 | 22.58 | 22.41 | 5,453,400 |
23 Feb 2024 | 22.53 | 22.62 | 22.53 | 22.61 | 22.44 | 6,548,800 |
22 Feb 2024 | 22.52 | 22.55 | 22.50 | 22.53 | 22.36 | 5,250,100 |
21 Feb 2024 | 22.59 | 22.59 | 22.51 | 22.53 | 22.36 | 6,249,000 |
20 Feb 2024 | 22.58 | 22.62 | 22.57 | 22.58 | 22.41 | 6,249,000 |
16 Feb 2024 | 22.52 | 22.55 | 22.51 | 22.55 | 22.38 | 5,169,100 |
15 Feb 2024 | 22.64 | 22.66 | 22.59 | 22.62 | 22.45 | 11,015,300 |
14 Feb 2024 | 22.52 | 22.60 | 22.52 | 22.57 | 22.40 | 9,142,700 |
13 Feb 2024 | 22.57 | 22.58 | 22.50 | 22.51 | 22.34 | 11,680,700 |
12 Feb 2024 | 22.70 | 22.71 | 22.66 | 22.70 | 22.53 | 3,700,100 |
09 Feb 2024 | 22.67 | 22.69 | 22.66 | 22.68 | 22.51 | 7,393,800 |
08 Feb 2024 | 22.71 | 22.74 | 22.68 | 22.70 | 22.53 | 6,348,300 |
07 Feb 2024 | 22.76 | 22.83 | 22.75 | 22.75 | 22.58 | 8,421,700 |
06 Feb 2024 | 22.71 | 22.80 | 22.71 | 22.79 | 22.62 | 8,592,200 |
05 Feb 2024 | 22.75 | 22.76 | 22.68 | 22.69 | 22.52 | 7,324,700 |
02 Feb 2024 | 22.89 | 22.92 | 22.82 | 22.86 | 22.69 | 6,471,100 |
01 Feb 2024 | 23.04 | 23.14 | 23.00 | 23.08 | 22.91 | 7,577,700 |
01 Feb 2024 | 0.053 Dividend | |||||
31 Jan 2024 | 22.96 | 23.03 | 22.93 | 23.00 | 22.77 | 8,671,500 |
30 Jan 2024 | 22.88 | 22.90 | 22.80 | 22.87 | 22.64 | 9,473,800 |
29 Jan 2024 | 22.80 | 22.87 | 22.78 | 22.85 | 22.62 | 6,415,200 |
26 Jan 2024 | 22.76 | 22.77 | 22.73 | 22.76 | 22.54 | 6,332,400 |
25 Jan 2024 | 22.77 | 22.79 | 22.74 | 22.78 | 22.56 | 21,858,400 |
24 Jan 2024 | 22.82 | 22.82 | 22.69 | 22.70 | 22.48 | 7,978,700 |
23 Jan 2024 | 22.75 | 22.76 | 22.72 | 22.75 | 22.53 | 5,593,900 |
22 Jan 2024 | 22.81 | 22.83 | 22.78 | 22.79 | 22.57 | 5,582,800 |
19 Jan 2024 | 22.71 | 22.75 | 22.68 | 22.74 | 22.52 | 5,589,400 |
18 Jan 2024 | 22.78 | 22.79 | 22.72 | 22.74 | 22.52 | 5,820,200 |
17 Jan 2024 | 22.79 | 22.81 | 22.75 | 22.79 | 22.57 | 6,683,400 |
16 Jan 2024 | 22.91 | 22.94 | 22.82 | 22.84 | 22.61 | 8,002,500 |
12 Jan 2024 | 22.99 | 23.04 | 22.95 | 22.99 | 22.76 | 5,254,700 |
11 Jan 2024 | 22.87 | 22.96 | 22.85 | 22.95 | 22.72 | 10,334,300 |
10 Jan 2024 | 22.92 | 22.93 | 22.85 | 22.85 | 22.62 | 8,446,200 |
09 Jan 2024 | 22.87 | 22.91 | 22.87 | 22.88 | 22.65 | 9,663,800 |
08 Jan 2024 | 22.84 | 22.94 | 22.83 | 22.90 | 22.67 | 6,679,600 |
05 Jan 2024 | 22.83 | 22.96 | 22.82 | 22.83 | 22.60 | 8,128,700 |
04 Jan 2024 | 22.91 | 22.93 | 22.88 | 22.90 | 22.67 | 6,310,000 |
03 Jan 2024 | 22.90 | 23.02 | 22.88 | 23.01 | 22.78 | 7,688,200 |
02 Jan 2024 | 22.96 | 23.00 | 22.95 | 22.97 | 22.74 | 6,256,200 |
29 Dec 2023 | 23.03 | 23.09 | 23.02 | 23.04 | 22.81 | 4,152,000 |
28 Dec 2023 | 23.10 | 23.14 | 23.06 | 23.08 | 22.85 | 4,432,900 |
27 Dec 2023 | 23.07 | 23.14 | 23.06 | 23.13 | 22.90 | 6,619,800 |
26 Dec 2023 | 22.98 | 23.01 | 22.97 | 23.00 | 22.77 | 4,905,600 |
22 Dec 2023 | 23.04 | 23.04 | 22.96 | 22.98 | 22.75 | 6,578,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |