Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 21.92 | 21.97 | 21.92 | 21.97 | 21.97 | 5,300 |
24 May 2024 | 0.11 Dividend | |||||
23 May 2024 | 22.09 | 22.10 | 22.01 | 22.03 | 21.92 | 421,600 |
22 May 2024 | 22.10 | 22.13 | 22.03 | 22.08 | 21.97 | 27,000 |
21 May 2024 | 22.05 | 22.12 | 22.05 | 22.08 | 21.97 | 13,500 |
20 May 2024 | 22.11 | 22.14 | 22.06 | 22.11 | 22.00 | 26,000 |
17 May 2024 | 22.12 | 22.12 | 22.04 | 22.10 | 21.99 | 16,800 |
16 May 2024 | 22.12 | 22.13 | 22.05 | 22.08 | 21.97 | 14,200 |
15 May 2024 | 22.07 | 22.11 | 22.02 | 22.07 | 21.96 | 85,300 |
14 May 2024 | 22.09 | 22.09 | 22.00 | 22.03 | 21.92 | 170,300 |
13 May 2024 | 22.07 | 22.07 | 22.00 | 22.02 | 21.91 | 24,700 |
10 May 2024 | 22.01 | 22.05 | 22.00 | 22.04 | 21.93 | 6,800 |
09 May 2024 | 22.07 | 22.14 | 22.01 | 22.05 | 21.94 | 23,300 |
08 May 2024 | 22.05 | 22.14 | 22.05 | 22.10 | 21.99 | 8,900 |
07 May 2024 | 22.12 | 22.22 | 22.10 | 22.11 | 22.00 | 23,300 |
06 May 2024 | 22.14 | 22.15 | 22.10 | 22.12 | 22.01 | 23,100 |
03 May 2024 | 22.09 | 22.10 | 22.04 | 22.08 | 21.97 | 31,900 |
02 May 2024 | 21.99 | 22.06 | 21.95 | 22.04 | 21.93 | 33,700 |
01 May 2024 | 21.92 | 22.06 | 21.91 | 21.98 | 21.87 | 25,500 |
30 Apr 2024 | 21.97 | 22.09 | 21.97 | 21.97 | 21.86 | 22,800 |
29 Apr 2024 | 22.02 | 22.07 | 21.97 | 22.02 | 21.91 | 114,600 |
26 Apr 2024 | 21.94 | 22.02 | 21.94 | 21.99 | 21.88 | 74,600 |
25 Apr 2024 | 21.89 | 21.98 | 21.83 | 21.91 | 21.80 | 19,700 |
24 Apr 2024 | 21.96 | 22.00 | 21.88 | 21.88 | 21.77 | 34,300 |
24 Apr 2024 | 0.11 Dividend | |||||
23 Apr 2024 | 22.03 | 22.18 | 21.97 | 22.03 | 21.81 | 207,400 |
22 Apr 2024 | 21.90 | 21.97 | 21.85 | 21.95 | 21.73 | 25,200 |
19 Apr 2024 | 21.84 | 21.90 | 21.78 | 21.84 | 21.62 | 47,300 |
18 Apr 2024 | 21.77 | 21.85 | 21.73 | 21.85 | 21.63 | 13,700 |
17 Apr 2024 | 21.84 | 21.88 | 21.73 | 21.78 | 21.56 | 195,000 |
16 Apr 2024 | 21.81 | 21.87 | 21.80 | 21.82 | 21.60 | 33,900 |
15 Apr 2024 | 21.95 | 21.97 | 21.82 | 21.84 | 21.62 | 30,000 |
12 Apr 2024 | 21.89 | 21.94 | 21.87 | 21.93 | 21.71 | 24,100 |
11 Apr 2024 | 22.00 | 22.06 | 21.94 | 21.99 | 21.77 | 17,600 |
10 Apr 2024 | 22.00 | 22.05 | 21.93 | 22.00 | 21.78 | 7,300 |
09 Apr 2024 | 22.07 | 22.07 | 21.99 | 22.02 | 21.80 | 16,700 |
08 Apr 2024 | 22.01 | 22.01 | 21.95 | 22.00 | 21.78 | 21,900 |
05 Apr 2024 | 21.86 | 22.01 | 21.86 | 21.94 | 21.72 | 31,700 |
04 Apr 2024 | 22.02 | 22.05 | 21.90 | 21.90 | 21.68 | 17,000 |
03 Apr 2024 | 21.89 | 22.01 | 21.89 | 21.93 | 21.71 | 24,000 |
02 Apr 2024 | 22.01 | 22.13 | 21.95 | 21.98 | 21.76 | 16,400 |
01 Apr 2024 | 21.93 | 22.03 | 21.93 | 22.00 | 21.78 | 63,500 |
28 Mar 2024 | 22.03 | 22.06 | 21.94 | 22.03 | 21.81 | 16,400 |
27 Mar 2024 | 22.19 | 22.19 | 21.93 | 22.04 | 21.82 | 46,900 |
26 Mar 2024 | 22.00 | 22.16 | 21.94 | 21.96 | 21.74 | 18,800 |
25 Mar 2024 | 21.78 | 21.98 | 21.78 | 21.96 | 21.74 | 44,000 |
22 Mar 2024 | 22.14 | 22.25 | 21.94 | 21.94 | 21.72 | 71,300 |
22 Mar 2024 | 0.11 Dividend | |||||
21 Mar 2024 | 22.29 | 22.30 | 22.09 | 22.17 | 21.84 | 68,600 |
20 Mar 2024 | 22.07 | 22.18 | 22.02 | 22.17 | 21.84 | 56,400 |
19 Mar 2024 | 22.01 | 22.10 | 22.00 | 22.09 | 21.76 | 50,900 |
18 Mar 2024 | 22.07 | 22.07 | 21.95 | 22.02 | 21.69 | 19,600 |
15 Mar 2024 | 21.99 | 22.05 | 21.82 | 21.97 | 21.64 | 137,700 |
14 Mar 2024 | 22.05 | 22.08 | 21.89 | 21.98 | 21.65 | 65,000 |
13 Mar 2024 | 21.99 | 22.09 | 21.93 | 21.97 | 21.64 | 53,100 |
12 Mar 2024 | 21.91 | 22.09 | 21.75 | 21.94 | 21.61 | 857,400 |
11 Mar 2024 | 21.90 | 21.92 | 21.82 | 21.91 | 21.58 | 44,500 |
08 Mar 2024 | 21.89 | 21.97 | 21.84 | 21.85 | 21.53 | 21,400 |
07 Mar 2024 | 21.93 | 21.94 | 21.84 | 21.88 | 21.55 | 10,500 |
06 Mar 2024 | 21.91 | 21.96 | 21.82 | 21.88 | 21.55 | 16,000 |
05 Mar 2024 | 21.81 | 21.98 | 21.81 | 21.82 | 21.50 | 22,800 |
04 Mar 2024 | 21.89 | 21.91 | 21.80 | 21.88 | 21.55 | 32,400 |
01 Mar 2024 | 21.78 | 21.99 | 21.73 | 21.79 | 21.47 | 46,800 |
29 Feb 2024 | 21.78 | 21.85 | 21.75 | 21.82 | 21.50 | 75,100 |
28 Feb 2024 | 21.84 | 21.98 | 21.81 | 21.81 | 21.49 | 37,600 |
27 Feb 2024 | 21.81 | 21.91 | 21.77 | 21.88 | 21.55 | 15,600 |
26 Feb 2024 | 21.86 | 21.96 | 21.77 | 21.82 | 21.50 | 122,500 |
23 Feb 2024 | 21.84 | 21.91 | 21.84 | 21.86 | 21.53 | 5,800 |
23 Feb 2024 | 0.105 Dividend | |||||
22 Feb 2024 | 21.90 | 21.99 | 21.80 | 21.98 | 21.55 | 56,300 |
21 Feb 2024 | 21.91 | 21.95 | 21.81 | 21.89 | 21.46 | 23,600 |
20 Feb 2024 | 21.85 | 21.95 | 21.83 | 21.91 | 21.48 | 66,000 |
16 Feb 2024 | 21.83 | 21.90 | 21.69 | 21.83 | 21.40 | 26,700 |
15 Feb 2024 | 21.70 | 21.85 | 21.68 | 21.82 | 21.39 | 23,700 |
14 Feb 2024 | 21.77 | 21.95 | 21.67 | 21.76 | 21.33 | 60,100 |
13 Feb 2024 | 21.79 | 21.84 | 21.64 | 21.75 | 21.32 | 9,700 |
12 Feb 2024 | 21.81 | 21.88 | 21.68 | 21.77 | 21.34 | 18,800 |
09 Feb 2024 | 21.70 | 21.95 | 21.70 | 21.82 | 21.39 | 10,700 |
08 Feb 2024 | 21.73 | 21.87 | 21.70 | 21.70 | 21.28 | 24,200 |
07 Feb 2024 | 21.75 | 21.85 | 21.70 | 21.76 | 21.33 | 37,100 |
06 Feb 2024 | 21.70 | 21.87 | 21.68 | 21.70 | 21.28 | 69,800 |
05 Feb 2024 | 21.76 | 21.81 | 21.61 | 21.70 | 21.28 | 69,600 |
02 Feb 2024 | 21.60 | 21.89 | 21.60 | 21.73 | 21.30 | 92,400 |
01 Feb 2024 | 21.60 | 21.77 | 21.56 | 21.67 | 21.25 | 44,800 |
31 Jan 2024 | 21.72 | 21.82 | 21.58 | 21.65 | 21.23 | 23,500 |
30 Jan 2024 | 21.85 | 21.85 | 21.74 | 21.79 | 21.36 | 33,500 |
29 Jan 2024 | 21.79 | 21.82 | 21.68 | 21.81 | 21.38 | 14,000 |
26 Jan 2024 | 21.73 | 21.83 | 21.71 | 21.74 | 21.31 | 20,500 |
25 Jan 2024 | 21.68 | 21.79 | 21.63 | 21.79 | 21.36 | 41,700 |
25 Jan 2024 | 0.1 Dividend | |||||
24 Jan 2024 | 21.68 | 21.85 | 21.68 | 21.78 | 21.26 | 31,500 |
23 Jan 2024 | 21.72 | 21.80 | 21.60 | 21.73 | 21.21 | 113,100 |
22 Jan 2024 | 21.75 | 21.82 | 21.71 | 21.73 | 21.21 | 32,000 |
19 Jan 2024 | 21.75 | 21.76 | 21.60 | 21.75 | 21.23 | 34,100 |
18 Jan 2024 | 21.65 | 21.72 | 21.58 | 21.67 | 21.15 | 32,800 |
17 Jan 2024 | 21.66 | 21.72 | 21.50 | 21.68 | 21.16 | 50,000 |
16 Jan 2024 | 21.76 | 21.76 | 21.60 | 21.67 | 21.15 | 22,800 |
12 Jan 2024 | 21.81 | 21.82 | 21.65 | 21.78 | 21.26 | 87,200 |
11 Jan 2024 | 21.66 | 21.79 | 21.54 | 21.71 | 21.19 | 86,000 |
10 Jan 2024 | 21.61 | 21.80 | 21.52 | 21.76 | 21.24 | 77,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |