Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.53 | 21.54 | 21.52 | 21.53 | 21.53 | 9,900 |
09 May 2024 | 21.55 | 21.55 | 21.54 | 21.55 | 21.55 | 4,000 |
08 May 2024 | 21.51 | 21.54 | 21.51 | 21.54 | 21.54 | 10,000 |
07 May 2024 | 21.51 | 21.53 | 21.50 | 21.50 | 21.50 | 15,600 |
06 May 2024 | 21.54 | 21.55 | 21.52 | 21.54 | 21.54 | 18,900 |
03 May 2024 | 21.51 | 21.52 | 21.51 | 21.52 | 21.52 | 42,700 |
02 May 2024 | 21.49 | 21.51 | 21.48 | 21.50 | 21.50 | 7,200 |
01 May 2024 | 21.50 | 21.52 | 21.50 | 21.51 | 21.51 | 3,000 |
30 Apr 2024 | 21.51 | 21.52 | 21.51 | 21.51 | 21.51 | 11,100 |
29 Apr 2024 | 21.50 | 21.52 | 21.50 | 21.52 | 21.52 | 2,900 |
26 Apr 2024 | 21.50 | 21.50 | 21.49 | 21.49 | 21.49 | 1,200 |
25 Apr 2024 | 21.51 | 21.52 | 21.50 | 21.52 | 21.52 | 18,300 |
24 Apr 2024 | 21.49 | 21.50 | 21.47 | 21.49 | 21.49 | 12,600 |
23 Apr 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 21.50 | 7,400 |
22 Apr 2024 | 21.47 | 21.48 | 21.47 | 21.48 | 21.48 | 8,100 |
19 Apr 2024 | 21.46 | 21.48 | 21.45 | 21.48 | 21.48 | 10,800 |
18 Apr 2024 | 21.47 | 21.48 | 21.46 | 21.48 | 21.48 | 6,900 |
17 Apr 2024 | 21.47 | 21.49 | 21.46 | 21.49 | 21.49 | 8,500 |
16 Apr 2024 | 21.45 | 21.46 | 21.43 | 21.45 | 21.45 | 35,700 |
15 Apr 2024 | 21.47 | 21.48 | 21.47 | 21.48 | 21.48 | 2,500 |
12 Apr 2024 | 21.47 | 21.48 | 21.46 | 21.47 | 21.47 | 12,300 |
11 Apr 2024 | 21.42 | 21.42 | 21.41 | 21.41 | 21.41 | 900 |
10 Apr 2024 | 21.44 | 21.45 | 21.44 | 21.45 | 21.45 | 5,300 |
09 Apr 2024 | 21.42 | 21.44 | 21.41 | 21.42 | 21.42 | 17,200 |
08 Apr 2024 | 21.43 | 21.44 | 21.42 | 21.42 | 21.42 | 7,000 |
05 Apr 2024 | 21.42 | 21.44 | 21.42 | 21.44 | 21.44 | 6,200 |
04 Apr 2024 | 21.42 | 21.42 | 21.41 | 21.42 | 21.42 | 35,100 |
03 Apr 2024 | 21.41 | 21.42 | 21.40 | 21.42 | 21.42 | 3,900 |
02 Apr 2024 | 21.39 | 21.41 | 21.37 | 21.39 | 21.39 | 32,400 |
01 Apr 2024 | 21.38 | 21.40 | 21.38 | 21.39 | 21.39 | 12,200 |
28 Mar 2024 | 21.39 | 21.41 | 21.35 | 21.40 | 21.40 | 69,600 |
27 Mar 2024 | 21.39 | 21.40 | 21.37 | 21.37 | 21.37 | 22,400 |
26 Mar 2024 | 21.39 | 21.41 | 21.37 | 21.41 | 21.41 | 18,600 |
25 Mar 2024 | 21.39 | 21.41 | 21.37 | 21.40 | 21.40 | 10,800 |
22 Mar 2024 | 21.39 | 21.40 | 21.38 | 21.39 | 21.39 | 16,100 |
21 Mar 2024 | 21.39 | 21.41 | 21.37 | 21.40 | 21.40 | 8,600 |
20 Mar 2024 | 21.40 | 21.41 | 21.38 | 21.41 | 21.41 | 12,200 |
19 Mar 2024 | 21.38 | 21.39 | 21.37 | 21.38 | 21.38 | 4,000 |
18 Mar 2024 | 21.40 | 21.40 | 21.38 | 21.39 | 21.39 | 10,400 |
15 Mar 2024 | 21.38 | 21.40 | 21.38 | 21.38 | 21.38 | 7,200 |
14 Mar 2024 | 21.37 | 21.37 | 21.36 | 21.36 | 21.36 | 4,000 |
13 Mar 2024 | 21.37 | 21.40 | 21.35 | 21.38 | 21.38 | 23,600 |
12 Mar 2024 | 21.36 | 21.39 | 21.36 | 21.38 | 21.38 | 9,000 |
11 Mar 2024 | 21.38 | 21.39 | 21.37 | 21.38 | 21.38 | 6,900 |
08 Mar 2024 | 21.38 | 21.41 | 21.36 | 21.39 | 21.39 | 24,600 |
07 Mar 2024 | 21.36 | 21.38 | 21.36 | 21.38 | 21.38 | 12,300 |
06 Mar 2024 | 21.37 | 21.37 | 21.35 | 21.35 | 21.35 | 3,000 |
05 Mar 2024 | 21.35 | 21.39 | 21.35 | 21.39 | 21.39 | 12,800 |
04 Mar 2024 | 21.35 | 21.36 | 21.33 | 21.35 | 21.35 | 15,600 |
01 Mar 2024 | 21.33 | 21.34 | 21.30 | 21.33 | 21.33 | 37,600 |
29 Feb 2024 | 21.32 | 21.33 | 21.31 | 21.31 | 21.31 | 11,000 |
28 Feb 2024 | 21.37 | 21.38 | 21.35 | 21.37 | 21.37 | 24,600 |
27 Feb 2024 | 21.35 | 21.36 | 21.33 | 21.34 | 21.34 | 21,400 |
26 Feb 2024 | 21.34 | 21.36 | 21.34 | 21.34 | 21.34 | 7,600 |
23 Feb 2024 | 21.33 | 21.37 | 21.33 | 21.35 | 21.35 | 31,200 |
22 Feb 2024 | 21.33 | 21.37 | 21.32 | 21.33 | 21.33 | 18,400 |
21 Feb 2024 | 21.34 | 21.37 | 21.33 | 21.37 | 21.37 | 19,300 |
20 Feb 2024 | 21.31 | 21.32 | 21.30 | 21.31 | 21.31 | 4,500 |
16 Feb 2024 | 21.31 | 21.32 | 21.30 | 21.31 | 21.31 | 11,300 |
15 Feb 2024 | 21.32 | 21.32 | 21.30 | 21.31 | 21.31 | 4,800 |
14 Feb 2024 | 21.28 | 21.31 | 21.28 | 21.31 | 21.31 | 7,100 |
13 Feb 2024 | 21.30 | 21.32 | 21.29 | 21.32 | 21.32 | 18,700 |
12 Feb 2024 | 21.27 | 21.29 | 21.27 | 21.28 | 21.28 | 2,600 |
09 Feb 2024 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 2,000 |
08 Feb 2024 | 21.31 | 21.32 | 21.30 | 21.32 | 21.32 | 2,800 |
07 Feb 2024 | 21.29 | 21.29 | 21.27 | 21.27 | 21.27 | 3,700 |
06 Feb 2024 | 21.29 | 21.31 | 21.28 | 21.31 | 21.31 | 12,700 |
05 Feb 2024 | 21.28 | 21.29 | 21.27 | 21.27 | 21.27 | 15,200 |
02 Feb 2024 | 21.27 | 21.29 | 21.27 | 21.29 | 21.29 | 6,200 |
01 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1,500 |
31 Jan 2024 | 21.26 | 21.26 | 21.25 | 21.25 | 21.25 | 7,100 |
30 Jan 2024 | 21.25 | 21.27 | 21.25 | 21.25 | 21.25 | 7,200 |
29 Jan 2024 | 21.25 | 21.26 | 21.25 | 21.25 | 21.25 | 13,900 |
26 Jan 2024 | 21.26 | 21.26 | 21.24 | 21.25 | 21.25 | 4,100 |
25 Jan 2024 | 21.23 | 21.25 | 21.23 | 21.25 | 21.25 | 7,200 |
24 Jan 2024 | 21.24 | 21.26 | 21.24 | 21.25 | 21.25 | 10,200 |
23 Jan 2024 | 21.26 | 21.27 | 21.23 | 21.27 | 21.27 | 15,100 |
22 Jan 2024 | 21.26 | 21.26 | 21.22 | 21.24 | 21.24 | 14,100 |
19 Jan 2024 | 21.23 | 21.25 | 21.23 | 21.24 | 21.24 | 4,200 |
18 Jan 2024 | 21.24 | 21.25 | 21.22 | 21.24 | 21.24 | 16,200 |
17 Jan 2024 | 21.23 | 21.24 | 21.20 | 21.21 | 21.21 | 18,900 |
16 Jan 2024 | 21.23 | 21.25 | 21.23 | 21.24 | 21.24 | 4,900 |
12 Jan 2024 | 21.23 | 21.24 | 21.23 | 21.23 | 21.23 | 4,200 |
11 Jan 2024 | 21.23 | 21.26 | 21.22 | 21.24 | 21.24 | 11,500 |
10 Jan 2024 | 21.21 | 21.22 | 21.20 | 21.21 | 21.21 | 5,700 |
09 Jan 2024 | 21.21 | 21.22 | 21.19 | 21.19 | 21.19 | 8,200 |
08 Jan 2024 | 21.23 | 21.24 | 21.20 | 21.24 | 21.24 | 18,900 |
05 Jan 2024 | 21.21 | 21.58 | 21.21 | 21.21 | 21.21 | 105,000 |
04 Jan 2024 | 21.22 | 21.24 | 21.20 | 21.24 | 21.24 | 12,900 |
03 Jan 2024 | 21.19 | 21.23 | 21.19 | 21.21 | 21.21 | 10,600 |
02 Jan 2024 | 21.15 | 21.21 | 21.15 | 21.18 | 21.18 | 27,400 |
29 Dec 2023 | 21.17 | 21.19 | 21.16 | 21.17 | 21.17 | 40,700 |
28 Dec 2023 | 21.16 | 21.19 | 21.10 | 21.16 | 21.16 | 28,300 |
27 Dec 2023 | 21.17 | 21.17 | 21.15 | 21.17 | 21.17 | 18,900 |
26 Dec 2023 | 21.55 | 21.55 | 21.16 | 21.23 | 21.23 | 106,200 |
26 Dec 2023 | 0.765 Dividend | |||||
22 Dec 2023 | 21.91 | 21.92 | 21.90 | 21.91 | 21.15 | 5,000 |
21 Dec 2023 | 21.93 | 21.93 | 21.91 | 21.92 | 21.16 | 3,600 |
20 Dec 2023 | 21.92 | 21.98 | 21.88 | 21.93 | 21.16 | 38,100 |
19 Dec 2023 | 21.89 | 21.90 | 21.89 | 21.90 | 21.14 | 6,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |