Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.97 | 21.03 | 20.97 | 21.01 | 21.01 | 17,510 |
01 May 2024 | 20.99 | 21.01 | 20.96 | 20.99 | 20.99 | 14,800 |
30 Apr 2024 | 20.93 | 20.96 | 20.92 | 20.93 | 20.93 | 13,900 |
29 Apr 2024 | 21.01 | 21.01 | 20.96 | 20.99 | 20.99 | 14,700 |
26 Apr 2024 | 20.96 | 20.98 | 20.93 | 20.93 | 20.93 | 7,800 |
25 Apr 2024 | 20.94 | 20.95 | 20.93 | 20.94 | 20.94 | 5,000 |
24 Apr 2024 | 21.04 | 21.04 | 21.00 | 21.02 | 21.02 | 6,100 |
23 Apr 2024 | 21.06 | 21.07 | 21.02 | 21.02 | 21.02 | 8,400 |
22 Apr 2024 | 21.04 | 21.05 | 21.04 | 21.05 | 21.05 | 4,900 |
22 Apr 2024 | 0.055 Dividend | |||||
19 Apr 2024 | 21.08 | 21.10 | 21.06 | 21.08 | 21.03 | 13,800 |
18 Apr 2024 | 21.13 | 21.13 | 21.02 | 21.05 | 20.99 | 5,100 |
17 Apr 2024 | 21.03 | 21.11 | 21.01 | 21.06 | 21.00 | 18,800 |
16 Apr 2024 | 21.17 | 21.17 | 21.01 | 21.01 | 20.96 | 34,100 |
15 Apr 2024 | 21.02 | 21.08 | 21.02 | 21.07 | 21.02 | 4,800 |
12 Apr 2024 | 21.08 | 21.13 | 21.08 | 21.08 | 21.03 | 24,200 |
11 Apr 2024 | 21.00 | 21.02 | 20.97 | 20.98 | 20.93 | 23,200 |
10 Apr 2024 | 21.00 | 21.05 | 20.95 | 20.99 | 20.94 | 42,300 |
09 Apr 2024 | 21.16 | 21.21 | 21.16 | 21.17 | 21.11 | 15,500 |
08 Apr 2024 | 21.10 | 21.14 | 21.10 | 21.12 | 21.06 | 7,600 |
05 Apr 2024 | 21.17 | 21.17 | 21.07 | 21.10 | 21.04 | 17,700 |
04 Apr 2024 | 21.14 | 21.17 | 21.13 | 21.14 | 21.08 | 6,500 |
03 Apr 2024 | 21.09 | 21.19 | 21.09 | 21.14 | 21.08 | 23,900 |
02 Apr 2024 | 21.23 | 21.23 | 21.18 | 21.23 | 21.17 | 31,900 |
01 Apr 2024 | 21.28 | 21.28 | 21.21 | 21.24 | 21.18 | 16,600 |
28 Mar 2024 | 21.32 | 21.35 | 21.29 | 21.31 | 21.25 | 6,600 |
27 Mar 2024 | 21.31 | 21.36 | 21.31 | 21.34 | 21.28 | 25,400 |
26 Mar 2024 | 21.41 | 21.41 | 21.32 | 21.35 | 21.29 | 21,300 |
25 Mar 2024 | 21.41 | 21.41 | 21.37 | 21.38 | 21.32 | 7,800 |
22 Mar 2024 | 21.41 | 21.45 | 21.40 | 21.41 | 21.35 | 9,900 |
21 Mar 2024 | 21.35 | 21.39 | 21.35 | 21.36 | 21.31 | 21,300 |
20 Mar 2024 | 21.32 | 21.38 | 21.30 | 21.34 | 21.28 | 23,000 |
19 Mar 2024 | 21.39 | 21.42 | 21.37 | 21.42 | 21.36 | 11,500 |
18 Mar 2024 | 21.33 | 21.41 | 21.33 | 21.35 | 21.29 | 16,800 |
18 Mar 2024 | 0.054 Dividend | |||||
15 Mar 2024 | 21.49 | 21.49 | 21.41 | 21.44 | 21.33 | 10,500 |
14 Mar 2024 | 21.48 | 21.48 | 21.38 | 21.43 | 21.32 | 29,200 |
13 Mar 2024 | 21.54 | 21.59 | 21.49 | 21.53 | 21.42 | 26,100 |
12 Mar 2024 | 21.51 | 21.51 | 21.45 | 21.47 | 21.36 | 21,200 |
11 Mar 2024 | 21.54 | 21.54 | 21.50 | 21.51 | 21.40 | 7,100 |
08 Mar 2024 | 21.50 | 21.56 | 21.50 | 21.50 | 21.39 | 12,700 |
07 Mar 2024 | 21.52 | 21.55 | 21.51 | 21.52 | 21.41 | 17,800 |
06 Mar 2024 | 21.48 | 21.49 | 21.43 | 21.47 | 21.36 | 14,800 |
05 Mar 2024 | 21.51 | 21.54 | 21.46 | 21.51 | 21.40 | 21,100 |
04 Mar 2024 | 21.43 | 21.43 | 21.40 | 21.41 | 21.30 | 20,000 |
01 Mar 2024 | 21.49 | 21.50 | 21.40 | 21.50 | 21.39 | 25,200 |
29 Feb 2024 | 21.48 | 21.50 | 21.43 | 21.45 | 21.34 | 17,900 |
28 Feb 2024 | 21.44 | 21.49 | 21.42 | 21.46 | 21.35 | 14,500 |
27 Feb 2024 | 21.44 | 21.46 | 21.39 | 21.41 | 21.30 | 12,600 |
26 Feb 2024 | 21.47 | 21.47 | 21.43 | 21.44 | 21.33 | 6,900 |
23 Feb 2024 | 21.41 | 21.49 | 21.41 | 21.49 | 21.37 | 25,400 |
22 Feb 2024 | 21.38 | 21.40 | 21.36 | 21.38 | 21.27 | 25,100 |
21 Feb 2024 | 21.39 | 21.40 | 21.32 | 21.34 | 21.23 | 29,600 |
20 Feb 2024 | 21.43 | 21.44 | 21.37 | 21.40 | 21.29 | 13,100 |
20 Feb 2024 | 0.052 Dividend | |||||
16 Feb 2024 | 21.40 | 21.42 | 21.38 | 21.40 | 21.24 | 8,400 |
15 Feb 2024 | 21.42 | 21.44 | 21.36 | 21.39 | 21.23 | 16,100 |
14 Feb 2024 | 21.38 | 21.47 | 21.38 | 21.44 | 21.28 | 9,900 |
13 Feb 2024 | 21.39 | 21.42 | 21.33 | 21.33 | 21.17 | 29,900 |
12 Feb 2024 | 21.49 | 21.56 | 21.49 | 21.53 | 21.37 | 11,300 |
09 Feb 2024 | 21.42 | 21.47 | 21.42 | 21.47 | 21.31 | 22,900 |
08 Feb 2024 | 21.47 | 21.47 | 21.42 | 21.45 | 21.29 | 9,300 |
07 Feb 2024 | 21.47 | 21.47 | 21.42 | 21.44 | 21.28 | 9,100 |
06 Feb 2024 | 21.40 | 21.50 | 21.39 | 21.44 | 21.28 | 6,700 |
05 Feb 2024 | 21.49 | 21.49 | 21.36 | 21.41 | 21.25 | 8,800 |
02 Feb 2024 | 21.51 | 21.54 | 21.48 | 21.51 | 21.35 | 14,400 |
01 Feb 2024 | 21.62 | 21.69 | 21.62 | 21.63 | 21.46 | 8,100 |
31 Jan 2024 | 21.50 | 21.58 | 21.50 | 21.53 | 21.37 | 9,700 |
30 Jan 2024 | 21.43 | 21.45 | 21.40 | 21.40 | 21.24 | 7,200 |
29 Jan 2024 | 21.41 | 21.47 | 21.37 | 21.45 | 21.29 | 75,800 |
26 Jan 2024 | 21.34 | 21.37 | 21.33 | 21.33 | 21.17 | 22,100 |
25 Jan 2024 | 21.33 | 21.37 | 21.33 | 21.36 | 21.20 | 1,200 |
24 Jan 2024 | 21.33 | 21.34 | 21.24 | 21.24 | 21.08 | 14,600 |
23 Jan 2024 | 21.36 | 21.41 | 21.28 | 21.32 | 21.16 | 29,500 |
22 Jan 2024 | 21.40 | 21.41 | 21.33 | 21.39 | 21.22 | 6,900 |
22 Jan 2024 | 0.053 Dividend | |||||
19 Jan 2024 | 21.33 | 21.41 | 21.33 | 21.40 | 21.18 | 3,500 |
18 Jan 2024 | 21.55 | 21.55 | 21.42 | 21.44 | 21.22 | 3,300 |
17 Jan 2024 | 21.51 | 21.55 | 21.42 | 21.46 | 21.25 | 19,900 |
16 Jan 2024 | 21.71 | 21.71 | 21.56 | 21.59 | 21.38 | 14,000 |
12 Jan 2024 | 21.69 | 21.72 | 21.65 | 21.66 | 21.44 | 11,700 |
11 Jan 2024 | 21.65 | 21.68 | 21.61 | 21.67 | 21.45 | 10,700 |
10 Jan 2024 | 21.66 | 21.70 | 21.65 | 21.67 | 21.45 | 26,600 |
09 Jan 2024 | 21.69 | 21.69 | 21.65 | 21.66 | 21.44 | 5,900 |
08 Jan 2024 | 21.69 | 21.73 | 21.67 | 21.67 | 21.45 | 42,800 |
05 Jan 2024 | 21.58 | 21.64 | 21.57 | 21.60 | 21.39 | 1,600 |
04 Jan 2024 | 21.61 | 21.64 | 21.52 | 21.60 | 21.39 | 22,800 |
03 Jan 2024 | 21.58 | 21.68 | 21.58 | 21.65 | 21.43 | 12,300 |
02 Jan 2024 | 21.56 | 21.68 | 21.55 | 21.62 | 21.41 | 15,700 |
29 Dec 2023 | 21.60 | 21.67 | 21.60 | 21.64 | 21.42 | 6,200 |
28 Dec 2023 | 21.63 | 21.66 | 21.58 | 21.58 | 21.36 | 21,300 |
27 Dec 2023 | 21.63 | 21.72 | 21.63 | 21.68 | 21.47 | 19,100 |
26 Dec 2023 | 21.60 | 21.66 | 21.59 | 21.59 | 21.37 | 20,500 |
22 Dec 2023 | 21.63 | 21.63 | 21.58 | 21.59 | 21.38 | 12,100 |
21 Dec 2023 | 21.62 | 21.62 | 21.58 | 21.58 | 21.36 | 10,400 |
20 Dec 2023 | 21.52 | 21.60 | 21.46 | 21.60 | 21.38 | 26,300 |
19 Dec 2023 | 21.51 | 21.56 | 21.45 | 21.51 | 21.29 | 9,300 |
18 Dec 2023 | 21.49 | 21.51 | 21.42 | 21.48 | 21.27 | 9,200 |
18 Dec 2023 | 0.054 Dividend | |||||
15 Dec 2023 | 21.59 | 21.61 | 21.54 | 21.58 | 21.31 | 18,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |