Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.02 | 21.04 | 21.02 | 21.03 | 21.03 | 790,326 |
02 May 2024 | 21.01 | 21.02 | 21.01 | 21.02 | 21.02 | 1,238,900 |
01 May 2024 | 21.01 | 21.02 | 21.01 | 21.02 | 21.02 | 517,900 |
30 Apr 2024 | 21.01 | 21.02 | 21.00 | 21.01 | 21.01 | 693,100 |
29 Apr 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 21.00 | 464,400 |
26 Apr 2024 | 21.00 | 21.01 | 20.99 | 21.00 | 21.00 | 365,200 |
25 Apr 2024 | 21.01 | 21.01 | 20.98 | 21.00 | 21.00 | 674,300 |
24 Apr 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 539,000 |
23 Apr 2024 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 667,000 |
22 Apr 2024 | 20.97 | 20.99 | 20.97 | 20.99 | 20.99 | 2,058,300 |
22 Apr 2024 | 0.06 Dividend | |||||
19 Apr 2024 | 21.03 | 21.04 | 21.03 | 21.04 | 20.98 | 1,104,600 |
18 Apr 2024 | 21.03 | 21.03 | 21.02 | 21.02 | 20.97 | 394,500 |
17 Apr 2024 | 21.02 | 21.03 | 21.01 | 21.02 | 20.96 | 764,600 |
16 Apr 2024 | 21.01 | 21.02 | 21.00 | 21.01 | 20.95 | 976,400 |
15 Apr 2024 | 21.01 | 21.02 | 21.01 | 21.01 | 20.96 | 1,152,300 |
12 Apr 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 20.96 | 484,800 |
11 Apr 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 20.96 | 407,400 |
10 Apr 2024 | 21.02 | 21.02 | 21.00 | 21.01 | 20.95 | 1,081,500 |
09 Apr 2024 | 21.00 | 21.01 | 21.00 | 21.00 | 20.94 | 562,600 |
08 Apr 2024 | 21.00 | 21.01 | 21.00 | 21.00 | 20.94 | 660,800 |
05 Apr 2024 | 21.00 | 21.02 | 21.00 | 21.00 | 20.94 | 456,800 |
04 Apr 2024 | 20.99 | 21.01 | 20.99 | 21.01 | 20.95 | 452,700 |
03 Apr 2024 | 20.98 | 21.00 | 20.98 | 20.99 | 20.93 | 670,700 |
02 Apr 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 20.92 | 1,568,500 |
01 Apr 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.91 | 586,300 |
28 Mar 2024 | 20.97 | 20.98 | 20.97 | 20.97 | 20.91 | 483,600 |
27 Mar 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.91 | 1,915,100 |
26 Mar 2024 | 20.97 | 20.98 | 20.96 | 20.97 | 20.91 | 1,214,300 |
25 Mar 2024 | 20.97 | 20.98 | 20.96 | 20.97 | 20.91 | 343,100 |
22 Mar 2024 | 20.97 | 20.97 | 20.95 | 20.97 | 20.91 | 320,100 |
21 Mar 2024 | 20.95 | 20.97 | 20.95 | 20.95 | 20.89 | 1,210,800 |
20 Mar 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.89 | 685,800 |
19 Mar 2024 | 20.93 | 20.95 | 20.93 | 20.94 | 20.88 | 948,600 |
18 Mar 2024 | 20.93 | 20.95 | 20.93 | 20.93 | 20.87 | 877,600 |
18 Mar 2024 | 0.057 Dividend | |||||
15 Mar 2024 | 20.99 | 20.99 | 20.98 | 20.99 | 20.87 | 408,600 |
14 Mar 2024 | 20.98 | 20.99 | 20.98 | 20.98 | 20.86 | 327,400 |
13 Mar 2024 | 20.97 | 20.99 | 20.97 | 20.98 | 20.86 | 819,200 |
12 Mar 2024 | 20.98 | 20.99 | 20.97 | 20.97 | 20.85 | 536,100 |
11 Mar 2024 | 20.98 | 20.99 | 20.97 | 20.98 | 20.86 | 359,500 |
08 Mar 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.85 | 410,100 |
07 Mar 2024 | 20.97 | 20.97 | 20.96 | 20.97 | 20.85 | 648,900 |
06 Mar 2024 | 20.97 | 20.97 | 20.95 | 20.95 | 20.84 | 592,600 |
05 Mar 2024 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | 4,891,700 |
04 Mar 2024 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | 826,200 |
01 Mar 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.83 | 556,500 |
29 Feb 2024 | 20.95 | 20.95 | 20.94 | 20.94 | 20.82 | 771,800 |
28 Feb 2024 | 20.95 | 20.96 | 20.93 | 20.93 | 20.81 | 1,351,300 |
27 Feb 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.81 | 603,600 |
26 Feb 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.81 | 578,700 |
23 Feb 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.81 | 650,800 |
22 Feb 2024 | 20.92 | 20.93 | 20.92 | 20.92 | 20.80 | 610,500 |
21 Feb 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 20.80 | 482,400 |
20 Feb 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 20.79 | 1,347,600 |
20 Feb 2024 | 0.054 Dividend | |||||
16 Feb 2024 | 20.96 | 20.97 | 20.96 | 20.96 | 20.79 | 1,205,700 |
15 Feb 2024 | 20.98 | 20.98 | 20.96 | 20.96 | 20.79 | 507,500 |
14 Feb 2024 | 20.95 | 20.96 | 20.94 | 20.95 | 20.78 | 1,488,400 |
13 Feb 2024 | 20.96 | 20.96 | 20.94 | 20.95 | 20.78 | 708,400 |
12 Feb 2024 | 20.97 | 20.97 | 20.95 | 20.95 | 20.78 | 516,600 |
09 Feb 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.78 | 1,555,800 |
08 Feb 2024 | 20.94 | 20.96 | 20.94 | 20.94 | 20.77 | 1,514,900 |
07 Feb 2024 | 20.94 | 20.96 | 20.94 | 20.94 | 20.77 | 2,539,600 |
06 Feb 2024 | 20.93 | 20.95 | 20.93 | 20.95 | 20.78 | 1,129,600 |
05 Feb 2024 | 20.94 | 20.94 | 20.92 | 20.93 | 20.76 | 769,200 |
02 Feb 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.76 | 2,014,400 |
01 Feb 2024 | 20.92 | 20.94 | 20.92 | 20.94 | 20.77 | 1,308,800 |
31 Jan 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 20.75 | 656,200 |
30 Jan 2024 | 20.92 | 20.92 | 20.91 | 20.92 | 20.75 | 1,844,500 |
29 Jan 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 20.74 | 769,200 |
26 Jan 2024 | 20.92 | 20.92 | 20.90 | 20.91 | 20.74 | 971,000 |
25 Jan 2024 | 20.90 | 20.92 | 20.90 | 20.90 | 20.73 | 511,500 |
24 Jan 2024 | 20.91 | 20.91 | 20.89 | 20.90 | 20.73 | 689,200 |
23 Jan 2024 | 20.91 | 20.91 | 20.89 | 20.89 | 20.72 | 1,060,800 |
22 Jan 2024 | 20.91 | 20.91 | 20.88 | 20.89 | 20.72 | 703,100 |
22 Jan 2024 | 0.052 Dividend | |||||
19 Jan 2024 | 20.94 | 20.95 | 20.94 | 20.94 | 20.72 | 730,200 |
18 Jan 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.71 | 462,900 |
17 Jan 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 20.70 | 1,176,000 |
16 Jan 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.71 | 1,014,000 |
12 Jan 2024 | 20.93 | 20.95 | 20.92 | 20.93 | 20.71 | 1,883,400 |
11 Jan 2024 | 20.92 | 20.93 | 20.91 | 20.93 | 20.71 | 1,281,600 |
10 Jan 2024 | 20.90 | 20.92 | 20.90 | 20.90 | 20.68 | 1,419,200 |
09 Jan 2024 | 20.89 | 20.92 | 20.89 | 20.91 | 20.69 | 2,719,900 |
08 Jan 2024 | 20.88 | 20.91 | 20.88 | 20.90 | 20.67 | 1,114,500 |
05 Jan 2024 | 20.90 | 20.90 | 20.88 | 20.89 | 20.67 | 1,281,400 |
04 Jan 2024 | 20.87 | 20.89 | 20.87 | 20.88 | 20.66 | 1,494,200 |
03 Jan 2024 | 20.86 | 20.89 | 20.86 | 20.87 | 20.65 | 1,502,400 |
02 Jan 2024 | 20.86 | 20.88 | 20.86 | 20.87 | 20.65 | 3,597,100 |
29 Dec 2023 | 20.89 | 20.89 | 20.87 | 20.89 | 20.66 | 1,080,300 |
28 Dec 2023 | 20.88 | 20.88 | 20.87 | 20.87 | 20.65 | 663,200 |
27 Dec 2023 | 20.87 | 20.87 | 20.86 | 20.87 | 20.65 | 819,200 |
26 Dec 2023 | 20.87 | 20.87 | 20.85 | 20.85 | 20.63 | 693,100 |
22 Dec 2023 | 20.86 | 20.86 | 20.84 | 20.85 | 20.63 | 959,000 |
21 Dec 2023 | 20.84 | 20.86 | 20.84 | 20.84 | 20.62 | 2,371,700 |
20 Dec 2023 | 20.82 | 20.84 | 20.82 | 20.83 | 20.61 | 2,437,600 |
19 Dec 2023 | 20.83 | 20.83 | 20.82 | 20.83 | 20.60 | 1,317,800 |
18 Dec 2023 | 20.83 | 20.83 | 20.82 | 20.83 | 20.61 | 1,163,800 |
18 Dec 2023 | 0.053 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |