Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 22.69 | 22.85 | 22.14 | 22.16 | 22.16 | 266,100 |
17 May 2024 | 23.01 | 23.12 | 22.69 | 22.72 | 22.72 | 335,000 |
17 May 2024 | 0.075 Dividend | |||||
16 May 2024 | 22.76 | 23.12 | 22.74 | 22.89 | 22.82 | 227,200 |
15 May 2024 | 22.86 | 22.87 | 22.58 | 22.82 | 22.75 | 245,800 |
14 May 2024 | 22.44 | 22.79 | 22.44 | 22.68 | 22.61 | 214,800 |
13 May 2024 | 23.44 | 23.44 | 22.00 | 22.24 | 22.17 | 447,600 |
10 May 2024 | 21.99 | 23.30 | 21.91 | 23.21 | 23.13 | 442,700 |
09 May 2024 | 22.75 | 23.70 | 21.59 | 22.02 | 21.95 | 313,800 |
08 May 2024 | 23.27 | 23.54 | 23.20 | 23.51 | 23.43 | 261,200 |
07 May 2024 | 23.61 | 23.85 | 23.44 | 23.48 | 23.40 | 257,800 |
06 May 2024 | 23.81 | 23.97 | 23.49 | 23.67 | 23.59 | 368,800 |
03 May 2024 | 23.91 | 24.01 | 23.56 | 23.63 | 23.55 | 193,100 |
02 May 2024 | 23.58 | 23.73 | 23.29 | 23.72 | 23.64 | 285,900 |
01 May 2024 | 22.95 | 23.58 | 22.87 | 23.36 | 23.28 | 158,200 |
30 Apr 2024 | 23.34 | 23.43 | 22.94 | 22.94 | 22.86 | 195,800 |
29 Apr 2024 | 23.45 | 23.85 | 23.45 | 23.55 | 23.47 | 273,700 |
26 Apr 2024 | 23.74 | 23.92 | 23.36 | 23.46 | 23.38 | 127,300 |
25 Apr 2024 | 24.01 | 24.13 | 23.56 | 23.71 | 23.63 | 140,200 |
24 Apr 2024 | 23.84 | 24.25 | 23.84 | 24.23 | 24.15 | 235,500 |
23 Apr 2024 | 23.54 | 24.00 | 23.54 | 23.88 | 23.80 | 156,700 |
22 Apr 2024 | 23.80 | 24.09 | 23.56 | 23.58 | 23.50 | 206,100 |
19 Apr 2024 | 23.25 | 23.72 | 23.25 | 23.71 | 23.63 | 107,300 |
18 Apr 2024 | 23.27 | 23.58 | 23.27 | 23.33 | 23.25 | 107,900 |
17 Apr 2024 | 23.24 | 23.47 | 22.99 | 23.19 | 23.11 | 159,300 |
16 Apr 2024 | 23.19 | 23.24 | 22.97 | 23.10 | 23.02 | 126,100 |
15 Apr 2024 | 23.35 | 23.61 | 23.06 | 23.21 | 23.13 | 118,900 |
12 Apr 2024 | 23.70 | 23.78 | 23.24 | 23.41 | 23.33 | 124,300 |
11 Apr 2024 | 23.84 | 23.90 | 23.72 | 23.74 | 23.66 | 104,200 |
10 Apr 2024 | 24.24 | 24.28 | 23.54 | 23.72 | 23.64 | 164,600 |
09 Apr 2024 | 24.56 | 24.64 | 24.42 | 24.58 | 24.50 | 89,900 |
08 Apr 2024 | 24.52 | 24.67 | 24.43 | 24.58 | 24.50 | 198,700 |
05 Apr 2024 | 24.20 | 24.40 | 24.10 | 24.35 | 24.27 | 122,200 |
04 Apr 2024 | 24.74 | 24.74 | 24.16 | 24.18 | 24.10 | 135,200 |
03 Apr 2024 | 24.06 | 24.57 | 24.01 | 24.53 | 24.45 | 194,400 |
02 Apr 2024 | 24.29 | 24.39 | 24.06 | 24.23 | 24.15 | 223,900 |
01 Apr 2024 | 25.02 | 25.02 | 24.31 | 24.41 | 24.33 | 181,900 |
28 Mar 2024 | 25.10 | 25.16 | 24.90 | 25.04 | 24.96 | 210,300 |
27 Mar 2024 | 24.98 | 25.12 | 24.88 | 25.05 | 24.97 | 207,900 |
26 Mar 2024 | 24.50 | 24.87 | 24.39 | 24.76 | 24.68 | 209,700 |
25 Mar 2024 | 24.29 | 24.52 | 24.19 | 24.48 | 24.40 | 160,600 |
22 Mar 2024 | 24.57 | 24.59 | 24.16 | 24.19 | 24.11 | 171,700 |
21 Mar 2024 | 24.50 | 24.70 | 24.36 | 24.50 | 24.42 | 255,400 |
20 Mar 2024 | 23.67 | 24.38 | 23.64 | 24.35 | 24.27 | 236,200 |
19 Mar 2024 | 23.79 | 23.92 | 23.68 | 23.81 | 23.73 | 208,600 |
18 Mar 2024 | 24.31 | 24.41 | 23.83 | 23.86 | 23.78 | 234,800 |
15 Mar 2024 | 23.70 | 24.49 | 23.61 | 24.41 | 24.33 | 2,084,700 |
14 Mar 2024 | 24.00 | 24.07 | 23.60 | 23.83 | 23.75 | 204,900 |
13 Mar 2024 | 24.16 | 24.42 | 24.00 | 24.15 | 24.07 | 190,400 |
12 Mar 2024 | 24.09 | 24.32 | 24.02 | 24.29 | 24.21 | 191,700 |
11 Mar 2024 | 24.67 | 24.72 | 24.10 | 24.11 | 24.03 | 267,900 |
08 Mar 2024 | 24.75 | 25.27 | 24.51 | 24.76 | 24.68 | 351,000 |
07 Mar 2024 | 24.23 | 24.42 | 24.02 | 24.13 | 24.05 | 203,600 |
06 Mar 2024 | 24.12 | 24.25 | 23.89 | 24.12 | 24.04 | 155,600 |
05 Mar 2024 | 24.28 | 24.46 | 23.87 | 23.91 | 23.83 | 284,500 |
04 Mar 2024 | 24.75 | 25.05 | 24.24 | 24.33 | 24.25 | 260,800 |
01 Mar 2024 | 24.55 | 24.68 | 24.22 | 24.62 | 24.54 | 418,800 |
29 Feb 2024 | 24.51 | 24.64 | 24.23 | 24.53 | 24.45 | 282,500 |
28 Feb 2024 | 24.36 | 24.60 | 24.12 | 24.30 | 24.22 | 364,200 |
27 Feb 2024 | 23.96 | 24.72 | 23.82 | 24.50 | 24.42 | 374,600 |
26 Feb 2024 | 23.62 | 24.03 | 23.52 | 24.00 | 23.92 | 219,500 |
26 Feb 2024 | 0.075 Dividend | |||||
23 Feb 2024 | 23.50 | 23.81 | 23.49 | 23.79 | 23.64 | 209,000 |
22 Feb 2024 | 23.50 | 23.68 | 23.39 | 23.59 | 23.44 | 256,500 |
21 Feb 2024 | 23.53 | 23.62 | 23.21 | 23.61 | 23.46 | 255,300 |
20 Feb 2024 | 23.00 | 23.55 | 22.92 | 23.50 | 23.35 | 284,800 |
16 Feb 2024 | 22.81 | 23.28 | 22.74 | 23.00 | 22.85 | 214,300 |
15 Feb 2024 | 22.00 | 23.27 | 21.81 | 23.03 | 22.88 | 489,800 |
14 Feb 2024 | 21.01 | 21.46 | 20.94 | 21.46 | 21.32 | 148,000 |
13 Feb 2024 | 21.21 | 21.39 | 20.63 | 20.81 | 20.68 | 219,400 |
12 Feb 2024 | 21.22 | 21.71 | 21.22 | 21.56 | 21.42 | 137,100 |
09 Feb 2024 | 21.15 | 21.29 | 20.86 | 21.26 | 21.12 | 161,800 |
08 Feb 2024 | 20.83 | 21.33 | 20.70 | 21.29 | 21.15 | 150,400 |
07 Feb 2024 | 21.28 | 21.47 | 20.82 | 20.91 | 20.78 | 132,800 |
06 Feb 2024 | 21.08 | 21.75 | 21.08 | 21.21 | 21.07 | 231,900 |
05 Feb 2024 | 20.43 | 21.05 | 20.36 | 21.02 | 20.89 | 241,200 |
02 Feb 2024 | 20.69 | 20.83 | 20.54 | 20.61 | 20.48 | 89,000 |
01 Feb 2024 | 20.68 | 20.86 | 20.55 | 20.86 | 20.73 | 138,000 |
31 Jan 2024 | 20.77 | 20.97 | 20.55 | 20.55 | 20.42 | 191,000 |
30 Jan 2024 | 20.76 | 21.10 | 20.76 | 20.88 | 20.75 | 365,900 |
29 Jan 2024 | 20.96 | 21.02 | 20.73 | 20.92 | 20.79 | 159,900 |
26 Jan 2024 | 21.11 | 21.20 | 20.65 | 20.93 | 20.80 | 655,500 |
25 Jan 2024 | 21.02 | 21.15 | 20.79 | 20.96 | 20.83 | 113,300 |
24 Jan 2024 | 20.75 | 20.93 | 20.63 | 20.83 | 20.70 | 122,300 |
23 Jan 2024 | 20.94 | 21.00 | 20.56 | 20.56 | 20.43 | 115,300 |
22 Jan 2024 | 20.46 | 20.78 | 20.46 | 20.75 | 20.62 | 154,900 |
19 Jan 2024 | 20.42 | 20.52 | 20.10 | 20.35 | 20.22 | 102,100 |
18 Jan 2024 | 20.30 | 20.36 | 20.14 | 20.28 | 20.15 | 84,100 |
17 Jan 2024 | 20.02 | 20.23 | 19.99 | 20.17 | 20.04 | 100,700 |
16 Jan 2024 | 20.28 | 20.41 | 20.03 | 20.15 | 20.02 | 166,300 |
12 Jan 2024 | 20.59 | 20.69 | 20.16 | 20.29 | 20.16 | 166,900 |
11 Jan 2024 | 20.08 | 20.42 | 19.97 | 20.40 | 20.27 | 219,800 |
10 Jan 2024 | 19.89 | 20.15 | 19.74 | 20.13 | 20.00 | 165,600 |
09 Jan 2024 | 20.27 | 20.27 | 19.92 | 19.95 | 19.82 | 146,500 |
08 Jan 2024 | 20.39 | 20.55 | 20.20 | 20.47 | 20.34 | 152,900 |
05 Jan 2024 | 20.76 | 20.98 | 20.41 | 20.43 | 20.30 | 146,600 |
04 Jan 2024 | 21.44 | 21.52 | 20.83 | 20.90 | 20.77 | 196,600 |
03 Jan 2024 | 22.05 | 22.43 | 21.30 | 21.31 | 21.17 | 196,100 |
02 Jan 2024 | 21.54 | 22.08 | 21.33 | 22.03 | 21.89 | 285,200 |
29 Dec 2023 | 21.90 | 21.96 | 21.59 | 21.62 | 21.48 | 123,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |