Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.65 | 21.72 | 21.65 | 21.72 | 21.72 | 5,183 |
02 May 2024 | 21.48 | 21.65 | 21.40 | 21.59 | 21.59 | 22,500 |
01 May 2024 | 21.52 | 21.59 | 21.43 | 21.45 | 21.45 | 142,700 |
30 Apr 2024 | 21.54 | 21.55 | 21.50 | 21.55 | 21.55 | 104,400 |
29 Apr 2024 | 21.59 | 21.59 | 21.54 | 21.57 | 21.57 | 666,600 |
26 Apr 2024 | 21.57 | 21.59 | 21.54 | 21.55 | 21.55 | 5,100 |
25 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 100 |
24 Apr 2024 | 21.51 | 21.57 | 21.45 | 21.57 | 21.57 | 9,300 |
23 Apr 2024 | 21.22 | 21.58 | 21.22 | 21.52 | 21.52 | 48,900 |
22 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 200 |
19 Apr 2024 | 21.48 | 21.48 | 21.36 | 21.39 | 21.39 | 136,300 |
18 Apr 2024 | 21.51 | 21.52 | 21.46 | 21.46 | 21.46 | 3,500 |
17 Apr 2024 | 21.52 | 21.52 | 21.46 | 21.46 | 21.46 | 7,700 |
16 Apr 2024 | 21.49 | 21.56 | 21.48 | 21.50 | 21.50 | 4,600 |
15 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 300 |
12 Apr 2024 | 21.77 | 21.77 | 21.68 | 21.74 | 21.74 | 10,600 |
11 Apr 2024 | 21.75 | 21.80 | 21.72 | 21.77 | 21.77 | 2,100 |
10 Apr 2024 | 21.79 | 21.79 | 21.66 | 21.74 | 21.74 | 12,300 |
09 Apr 2024 | 21.91 | 21.91 | 21.79 | 21.89 | 21.89 | 57,300 |
08 Apr 2024 | 21.90 | 21.94 | 21.85 | 21.89 | 21.89 | 59,000 |
05 Apr 2024 | 21.69 | 21.98 | 21.69 | 21.91 | 21.91 | 717,500 |
04 Apr 2024 | 21.93 | 21.93 | 21.80 | 21.80 | 21.80 | 30,500 |
03 Apr 2024 | 22.03 | 22.03 | 21.84 | 21.87 | 21.87 | 26,400 |
03 Apr 2024 | 0.352 Dividend | |||||
02 Apr 2024 | 22.16 | 22.18 | 22.16 | 22.18 | 21.83 | 37,600 |
01 Apr 2024 | 22.33 | 22.33 | 22.19 | 22.27 | 21.92 | 427,100 |
28 Mar 2024 | 22.31 | 22.32 | 22.28 | 22.28 | 21.93 | 3,000 |
27 Mar 2024 | 22.32 | 22.34 | 22.26 | 22.33 | 21.98 | 7,300 |
26 Mar 2024 | 22.31 | 22.31 | 22.21 | 22.21 | 21.86 | 5,100 |
25 Mar 2024 | 22.27 | 22.28 | 22.25 | 22.26 | 21.90 | 5,100 |
22 Mar 2024 | 22.25 | 22.30 | 22.25 | 22.29 | 21.94 | 3,400 |
21 Mar 2024 | 22.28 | 22.29 | 22.22 | 22.27 | 21.92 | 12,600 |
20 Mar 2024 | 22.20 | 22.27 | 22.20 | 22.25 | 21.90 | 14,700 |
19 Mar 2024 | 22.18 | 22.21 | 22.16 | 22.18 | 21.83 | 8,300 |
18 Mar 2024 | 22.13 | 22.16 | 22.11 | 22.11 | 21.76 | 1,300 |
15 Mar 2024 | 22.15 | 22.19 | 22.10 | 22.14 | 21.79 | 42,200 |
14 Mar 2024 | 22.21 | 22.21 | 22.15 | 22.16 | 21.81 | 4,200 |
13 Mar 2024 | 22.25 | 22.25 | 22.20 | 22.20 | 21.85 | 3,800 |
12 Mar 2024 | 22.19 | 22.23 | 22.19 | 22.21 | 21.86 | 3,600 |
11 Mar 2024 | 22.15 | 22.23 | 22.15 | 22.20 | 21.85 | 3,900 |
08 Mar 2024 | 22.28 | 22.28 | 22.21 | 22.21 | 21.86 | 5,600 |
07 Mar 2024 | 22.23 | 22.23 | 22.20 | 22.20 | 21.85 | 1,600 |
06 Mar 2024 | 22.10 | 22.20 | 22.08 | 22.13 | 21.77 | 93,800 |
05 Mar 2024 | 22.11 | 22.15 | 22.05 | 22.10 | 21.75 | 415,700 |
04 Mar 2024 | 22.11 | 22.12 | 22.11 | 22.12 | 21.77 | 1,200 |
01 Mar 2024 | 22.13 | 22.15 | 22.10 | 22.15 | 21.80 | 6,000 |
29 Feb 2024 | 22.08 | 22.08 | 22.01 | 22.05 | 21.70 | 3,100 |
28 Feb 2024 | 22.01 | 22.03 | 22.00 | 22.02 | 21.67 | 900 |
27 Feb 2024 | 21.97 | 22.01 | 21.93 | 22.00 | 21.65 | 67,500 |
26 Feb 2024 | 22.03 | 22.03 | 21.94 | 21.99 | 21.64 | 6,100 |
23 Feb 2024 | 22.03 | 22.04 | 21.99 | 22.04 | 21.69 | 1,000 |
22 Feb 2024 | 22.03 | 22.05 | 21.96 | 21.98 | 21.63 | 17,900 |
21 Feb 2024 | 21.89 | 21.96 | 21.85 | 21.95 | 21.60 | 6,500 |
20 Feb 2024 | 22.01 | 22.01 | 21.91 | 21.94 | 21.59 | 442,700 |
16 Feb 2024 | 22.05 | 22.05 | 21.91 | 21.95 | 21.60 | 378,400 |
15 Feb 2024 | 21.95 | 22.05 | 21.94 | 22.01 | 21.66 | 68,000 |
14 Feb 2024 | 21.93 | 22.00 | 21.92 | 21.98 | 21.63 | 21,600 |
13 Feb 2024 | 21.93 | 21.93 | 21.79 | 21.86 | 21.51 | 30,400 |
12 Feb 2024 | 21.97 | 22.06 | 21.96 | 22.02 | 21.67 | 11,500 |
09 Feb 2024 | 21.96 | 22.04 | 21.96 | 22.00 | 21.66 | 58,200 |
08 Feb 2024 | 21.95 | 22.03 | 21.95 | 21.98 | 21.63 | 370,900 |
07 Feb 2024 | 22.00 | 22.04 | 21.99 | 22.00 | 21.65 | 3,700 |
06 Feb 2024 | 21.97 | 21.97 | 21.92 | 21.95 | 21.61 | 2,200 |
05 Feb 2024 | 21.89 | 21.96 | 21.89 | 21.93 | 21.58 | 6,400 |
02 Feb 2024 | 21.92 | 22.02 | 21.90 | 21.95 | 21.60 | 3,100 |
01 Feb 2024 | 21.98 | 22.07 | 21.98 | 22.07 | 21.72 | 11,100 |
31 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.55 | 100 |
30 Jan 2024 | 21.92 | 21.94 | 21.87 | 21.94 | 21.59 | 4,300 |
29 Jan 2024 | 21.90 | 21.97 | 21.89 | 21.97 | 21.62 | 4,700 |
26 Jan 2024 | 21.90 | 21.94 | 21.89 | 21.92 | 21.57 | 18,100 |
25 Jan 2024 | 21.85 | 21.88 | 21.84 | 21.88 | 21.53 | 21,800 |
24 Jan 2024 | 21.87 | 21.87 | 21.80 | 21.84 | 21.49 | 230,300 |
23 Jan 2024 | 21.83 | 21.88 | 21.83 | 21.88 | 21.53 | 1,400 |
22 Jan 2024 | 21.86 | 21.86 | 21.81 | 21.83 | 21.49 | 7,000 |
19 Jan 2024 | 21.81 | 21.83 | 21.81 | 21.83 | 21.48 | 1,100 |
18 Jan 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 21.42 | 1,200 |
17 Jan 2024 | 21.53 | 21.69 | 21.53 | 21.69 | 21.35 | 9,100 |
16 Jan 2024 | 21.78 | 21.82 | 21.75 | 21.82 | 21.47 | 11,100 |
12 Jan 2024 | 21.81 | 21.86 | 21.81 | 21.85 | 21.50 | 11,900 |
11 Jan 2024 | 21.76 | 21.79 | 21.76 | 21.79 | 21.44 | 400 |
10 Jan 2024 | 21.69 | 21.73 | 21.69 | 21.70 | 21.36 | 4,600 |
09 Jan 2024 | 21.60 | 21.68 | 21.60 | 21.66 | 21.32 | 8,900 |
08 Jan 2024 | 21.63 | 21.63 | 21.60 | 21.61 | 21.27 | 400 |
05 Jan 2024 | 21.48 | 21.53 | 21.37 | 21.38 | 21.04 | 31,800 |
04 Jan 2024 | 21.48 | 21.54 | 21.41 | 21.42 | 21.08 | 13,800 |
03 Jan 2024 | 21.46 | 21.57 | 21.46 | 21.46 | 21.12 | 6,700 |
02 Jan 2024 | 21.64 | 21.64 | 21.55 | 21.61 | 21.26 | 38,300 |
29 Dec 2023 | 21.73 | 21.75 | 21.68 | 21.71 | 21.37 | 22,100 |
28 Dec 2023 | 21.70 | 21.73 | 21.70 | 21.72 | 21.38 | 900 |
27 Dec 2023 | 21.68 | 21.71 | 21.68 | 21.68 | 21.34 | 1,100 |
27 Dec 2023 | 0.303 Dividend | |||||
26 Dec 2023 | 21.94 | 21.99 | 21.94 | 21.97 | 21.32 | 178,300 |
22 Dec 2023 | 21.94 | 22.01 | 21.94 | 21.99 | 21.35 | 28,800 |
21 Dec 2023 | 21.92 | 21.97 | 21.89 | 21.93 | 21.28 | 43,200 |
20 Dec 2023 | 21.94 | 21.94 | 21.87 | 21.89 | 21.25 | 14,600 |
19 Dec 2023 | 21.84 | 21.92 | 21.84 | 21.88 | 21.24 | 1,700 |
18 Dec 2023 | 21.84 | 21.90 | 21.84 | 21.87 | 21.23 | 4,800 |
15 Dec 2023 | 21.90 | 21.90 | 21.83 | 21.86 | 21.22 | 3,300 |
14 Dec 2023 | 21.87 | 21.89 | 21.87 | 21.89 | 21.24 | 1,400 |
13 Dec 2023 | 21.68 | 21.83 | 21.65 | 21.80 | 21.15 | 6,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |