Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 21.08 | 21.08 | 21.00 | 21.00 | 21.00 | 4,370 |
22 May 2024 | 21.06 | 21.10 | 21.06 | 21.08 | 21.08 | 33,300 |
21 May 2024 | 21.10 | 21.12 | 21.10 | 21.10 | 21.10 | 32,000 |
20 May 2024 | 21.08 | 21.09 | 21.06 | 21.07 | 21.07 | 30,400 |
17 May 2024 | 21.09 | 21.13 | 21.09 | 21.09 | 21.09 | 35,600 |
16 May 2024 | 21.16 | 21.16 | 21.10 | 21.10 | 21.10 | 37,300 |
15 May 2024 | 21.12 | 21.17 | 21.10 | 21.16 | 21.16 | 55,200 |
14 May 2024 | 21.00 | 21.07 | 20.99 | 21.03 | 21.03 | 24,200 |
13 May 2024 | 20.98 | 21.00 | 20.95 | 20.96 | 20.96 | 79,000 |
10 May 2024 | 20.95 | 20.97 | 20.92 | 20.96 | 20.96 | 23,200 |
09 May 2024 | 20.94 | 21.01 | 20.94 | 20.99 | 20.99 | 36,800 |
08 May 2024 | 20.95 | 20.99 | 20.95 | 20.97 | 20.97 | 27,900 |
07 May 2024 | 21.05 | 21.09 | 21.01 | 21.02 | 21.02 | 43,200 |
06 May 2024 | 20.95 | 21.01 | 20.95 | 21.00 | 21.00 | 22,800 |
03 May 2024 | 20.95 | 20.97 | 20.90 | 20.95 | 20.95 | 25,300 |
02 May 2024 | 20.74 | 20.84 | 20.73 | 20.83 | 20.83 | 44,200 |
01 May 2024 | 20.68 | 20.78 | 20.68 | 20.74 | 20.74 | 27,900 |
01 May 2024 | 0.08 Dividend | |||||
30 Apr 2024 | 20.77 | 20.80 | 20.73 | 20.73 | 20.65 | 105,000 |
29 Apr 2024 | 20.80 | 20.85 | 20.80 | 20.85 | 20.77 | 66,600 |
26 Apr 2024 | 20.73 | 20.77 | 20.73 | 20.75 | 20.67 | 42,200 |
25 Apr 2024 | 20.62 | 20.70 | 20.60 | 20.70 | 20.62 | 71,600 |
24 Apr 2024 | 20.75 | 20.75 | 20.69 | 20.74 | 20.65 | 34,300 |
23 Apr 2024 | 20.75 | 20.86 | 20.75 | 20.80 | 20.72 | 58,300 |
22 Apr 2024 | 20.72 | 20.78 | 20.71 | 20.76 | 20.68 | 26,700 |
19 Apr 2024 | 20.74 | 20.77 | 20.71 | 20.71 | 20.63 | 194,800 |
18 Apr 2024 | 20.74 | 20.74 | 20.69 | 20.71 | 20.63 | 35,400 |
17 Apr 2024 | 20.71 | 20.77 | 20.71 | 20.75 | 20.67 | 33,600 |
16 Apr 2024 | 20.64 | 20.69 | 20.61 | 20.66 | 20.58 | 107,900 |
15 Apr 2024 | 20.80 | 20.80 | 20.71 | 20.72 | 20.64 | 56,500 |
12 Apr 2024 | 20.92 | 20.94 | 20.91 | 20.91 | 20.83 | 29,000 |
11 Apr 2024 | 20.92 | 20.92 | 20.83 | 20.85 | 20.77 | 48,000 |
10 Apr 2024 | 21.01 | 21.01 | 20.86 | 20.89 | 20.80 | 23,700 |
09 Apr 2024 | 21.11 | 21.16 | 21.11 | 21.16 | 21.08 | 65,000 |
08 Apr 2024 | 21.03 | 21.08 | 21.03 | 21.06 | 20.98 | 29,700 |
05 Apr 2024 | 21.06 | 21.10 | 21.06 | 21.06 | 20.98 | 17,200 |
04 Apr 2024 | 21.15 | 21.15 | 21.09 | 21.14 | 21.06 | 40,200 |
03 Apr 2024 | 21.02 | 21.12 | 21.02 | 21.09 | 21.01 | 33,100 |
02 Apr 2024 | 21.04 | 21.10 | 21.02 | 21.10 | 21.02 | 37,300 |
01 Apr 2024 | 21.20 | 21.20 | 21.11 | 21.13 | 21.05 | 136,000 |
01 Apr 2024 | 0.073 Dividend | |||||
28 Mar 2024 | 21.33 | 21.40 | 21.32 | 21.35 | 21.19 | 216,700 |
27 Mar 2024 | 21.26 | 21.33 | 21.26 | 21.33 | 21.18 | 25,700 |
26 Mar 2024 | 21.26 | 21.26 | 21.23 | 21.26 | 21.11 | 39,500 |
25 Mar 2024 | 21.31 | 21.31 | 21.25 | 21.25 | 21.10 | 24,700 |
22 Mar 2024 | 21.34 | 21.34 | 21.30 | 21.33 | 21.18 | 108,700 |
21 Mar 2024 | 21.25 | 21.26 | 21.22 | 21.25 | 21.10 | 119,800 |
20 Mar 2024 | 21.18 | 21.23 | 21.16 | 21.21 | 21.06 | 26,800 |
19 Mar 2024 | 21.15 | 21.22 | 21.15 | 21.21 | 21.06 | 64,600 |
18 Mar 2024 | 21.14 | 21.17 | 21.13 | 21.13 | 20.97 | 31,400 |
15 Mar 2024 | 21.15 | 21.16 | 21.12 | 21.16 | 21.01 | 24,700 |
14 Mar 2024 | 21.22 | 21.22 | 21.15 | 21.15 | 21.00 | 25,100 |
13 Mar 2024 | 21.29 | 21.33 | 21.28 | 21.28 | 21.13 | 39,700 |
12 Mar 2024 | 21.31 | 21.35 | 21.31 | 21.32 | 21.17 | 60,800 |
11 Mar 2024 | 21.38 | 21.38 | 21.34 | 21.36 | 21.20 | 50,300 |
08 Mar 2024 | 21.35 | 21.40 | 21.34 | 21.34 | 21.18 | 141,800 |
07 Mar 2024 | 21.34 | 21.35 | 21.31 | 21.34 | 21.18 | 48,800 |
06 Mar 2024 | 21.27 | 21.35 | 21.27 | 21.29 | 21.14 | 197,400 |
05 Mar 2024 | 21.21 | 21.26 | 21.21 | 21.23 | 21.08 | 31,200 |
04 Mar 2024 | 21.14 | 21.19 | 21.14 | 21.15 | 21.00 | 251,500 |
01 Mar 2024 | 21.04 | 21.21 | 21.01 | 21.20 | 21.05 | 50,100 |
01 Mar 2024 | 0.123 Dividend | |||||
29 Feb 2024 | 21.20 | 21.27 | 21.19 | 21.19 | 20.91 | 306,000 |
28 Feb 2024 | 21.16 | 21.19 | 21.16 | 21.18 | 20.90 | 61,500 |
27 Feb 2024 | 21.18 | 21.24 | 21.18 | 21.19 | 20.92 | 159,300 |
26 Feb 2024 | 21.25 | 21.26 | 21.19 | 21.22 | 20.94 | 100,600 |
23 Feb 2024 | 21.19 | 21.29 | 21.19 | 21.26 | 20.98 | 60,100 |
22 Feb 2024 | 21.19 | 21.22 | 21.18 | 21.21 | 20.93 | 13,890,600 |
21 Feb 2024 | 21.23 | 21.23 | 21.17 | 21.18 | 20.90 | 49,400 |
20 Feb 2024 | 21.20 | 21.25 | 21.20 | 21.24 | 20.96 | 22,400 |
16 Feb 2024 | 21.15 | 21.19 | 21.14 | 21.15 | 20.87 | 48,800 |
15 Feb 2024 | 21.25 | 21.25 | 21.19 | 21.24 | 20.96 | 51,400 |
14 Feb 2024 | 21.09 | 21.17 | 21.08 | 21.16 | 20.89 | 30,500 |
13 Feb 2024 | 21.10 | 21.15 | 21.08 | 21.08 | 20.81 | 29,600 |
12 Feb 2024 | 21.26 | 21.30 | 21.23 | 21.28 | 21.00 | 38,100 |
09 Feb 2024 | 21.25 | 21.28 | 21.24 | 21.26 | 20.98 | 31,000 |
08 Feb 2024 | 21.32 | 21.32 | 21.28 | 21.28 | 21.00 | 27,200 |
07 Feb 2024 | 21.42 | 21.42 | 21.36 | 21.39 | 21.11 | 53,100 |
06 Feb 2024 | 21.34 | 21.44 | 21.34 | 21.43 | 21.16 | 45,900 |
05 Feb 2024 | 21.36 | 21.36 | 21.30 | 21.34 | 21.06 | 38,300 |
02 Feb 2024 | 21.47 | 21.51 | 21.44 | 21.51 | 21.23 | 36,600 |
01 Feb 2024 | 21.59 | 21.68 | 21.59 | 21.67 | 21.38 | 36,600 |
01 Feb 2024 | 0.074 Dividend | |||||
31 Jan 2024 | 21.58 | 21.64 | 21.55 | 21.59 | 21.24 | 79,900 |
30 Jan 2024 | 21.51 | 21.53 | 21.47 | 21.53 | 21.18 | 38,000 |
29 Jan 2024 | 21.46 | 21.50 | 21.45 | 21.47 | 21.12 | 21,400 |
26 Jan 2024 | 21.45 | 21.46 | 21.38 | 21.38 | 21.03 | 139,900 |
25 Jan 2024 | 21.41 | 21.46 | 21.41 | 21.46 | 21.11 | 10,700 |
24 Jan 2024 | 21.48 | 21.48 | 21.34 | 21.34 | 20.99 | 39,900 |
23 Jan 2024 | 21.39 | 21.40 | 21.35 | 21.39 | 21.04 | 61,100 |
22 Jan 2024 | 21.44 | 21.46 | 21.42 | 21.43 | 21.08 | 50,200 |
19 Jan 2024 | 21.34 | 21.39 | 21.29 | 21.39 | 21.04 | 49,500 |
18 Jan 2024 | 21.41 | 21.42 | 21.35 | 21.36 | 21.01 | 34,400 |
17 Jan 2024 | 21.39 | 21.41 | 21.33 | 21.40 | 21.05 | 51,200 |
16 Jan 2024 | 21.50 | 21.55 | 21.42 | 21.45 | 21.10 | 67,900 |
12 Jan 2024 | 21.60 | 21.65 | 21.57 | 21.60 | 21.25 | 69,600 |
11 Jan 2024 | 21.47 | 21.58 | 21.44 | 21.57 | 21.22 | 47,100 |
10 Jan 2024 | 21.52 | 21.54 | 21.45 | 21.45 | 21.10 | 116,900 |
09 Jan 2024 | 21.41 | 21.50 | 21.41 | 21.50 | 21.15 | 166,600 |
08 Jan 2024 | 21.35 | 21.49 | 21.35 | 21.46 | 21.10 | 66,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |