Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.59 | 20.61 | 20.52 | 20.58 | 20.58 | 110,933 |
01 May 2024 | 20.53 | 20.63 | 20.52 | 20.59 | 20.59 | 94,500 |
30 Apr 2024 | 20.53 | 20.54 | 20.47 | 20.48 | 20.48 | 83,200 |
29 Apr 2024 | 20.54 | 20.64 | 20.52 | 20.58 | 20.58 | 112,100 |
26 Apr 2024 | 20.45 | 20.57 | 20.41 | 20.54 | 20.54 | 158,100 |
25 Apr 2024 | 20.52 | 20.52 | 20.40 | 20.45 | 20.45 | 72,500 |
24 Apr 2024 | 20.64 | 20.65 | 20.59 | 20.61 | 20.61 | 98,800 |
23 Apr 2024 | 20.40 | 20.71 | 20.39 | 20.67 | 20.67 | 216,500 |
22 Apr 2024 | 20.41 | 20.47 | 20.38 | 20.42 | 20.42 | 147,000 |
19 Apr 2024 | 20.40 | 20.48 | 20.39 | 20.41 | 20.41 | 139,200 |
18 Apr 2024 | 20.48 | 20.53 | 20.39 | 20.41 | 20.41 | 179,900 |
17 Apr 2024 | 20.42 | 20.49 | 20.41 | 20.48 | 20.48 | 108,100 |
16 Apr 2024 | 20.31 | 20.41 | 20.26 | 20.39 | 20.39 | 98,600 |
15 Apr 2024 | 20.47 | 20.47 | 20.31 | 20.34 | 20.34 | 147,400 |
12 Apr 2024 | 20.51 | 20.60 | 20.50 | 20.52 | 20.52 | 111,200 |
12 Apr 2024 | 0.046 Dividend | |||||
11 Apr 2024 | 20.56 | 20.64 | 20.54 | 20.56 | 20.51 | 168,700 |
10 Apr 2024 | 20.73 | 20.73 | 20.53 | 20.56 | 20.51 | 175,900 |
09 Apr 2024 | 20.76 | 20.84 | 20.76 | 20.81 | 20.76 | 172,300 |
08 Apr 2024 | 20.75 | 20.80 | 20.75 | 20.79 | 20.74 | 183,900 |
05 Apr 2024 | 20.73 | 20.80 | 20.70 | 20.74 | 20.69 | 153,300 |
04 Apr 2024 | 20.90 | 20.95 | 20.72 | 20.76 | 20.71 | 156,900 |
03 Apr 2024 | 20.74 | 20.92 | 20.74 | 20.82 | 20.77 | 159,300 |
02 Apr 2024 | 20.78 | 20.85 | 20.74 | 20.78 | 20.73 | 141,200 |
01 Apr 2024 | 20.96 | 21.04 | 20.83 | 20.86 | 20.81 | 140,300 |
28 Mar 2024 | 20.95 | 21.06 | 20.94 | 21.06 | 21.01 | 175,600 |
27 Mar 2024 | 20.96 | 21.03 | 20.94 | 20.97 | 20.92 | 142,400 |
26 Mar 2024 | 20.97 | 21.01 | 20.95 | 20.96 | 20.91 | 67,500 |
25 Mar 2024 | 21.00 | 21.01 | 20.91 | 20.94 | 20.89 | 89,000 |
22 Mar 2024 | 21.04 | 21.12 | 21.00 | 21.00 | 20.95 | 106,400 |
21 Mar 2024 | 21.05 | 21.10 | 21.01 | 21.01 | 20.96 | 94,700 |
20 Mar 2024 | 21.00 | 21.06 | 20.98 | 21.04 | 20.99 | 110,800 |
19 Mar 2024 | 21.02 | 21.06 | 21.01 | 21.03 | 20.98 | 64,500 |
18 Mar 2024 | 20.91 | 21.03 | 20.91 | 21.02 | 20.97 | 78,400 |
15 Mar 2024 | 20.93 | 20.94 | 20.84 | 20.91 | 20.86 | 73,600 |
14 Mar 2024 | 21.02 | 21.03 | 20.86 | 20.87 | 20.82 | 64,200 |
14 Mar 2024 | 0.046 Dividend | |||||
13 Mar 2024 | 21.07 | 21.13 | 21.02 | 21.10 | 21.01 | 168,500 |
12 Mar 2024 | 21.13 | 21.13 | 20.98 | 21.02 | 20.93 | 140,400 |
11 Mar 2024 | 20.97 | 21.16 | 20.96 | 21.13 | 21.04 | 343,400 |
08 Mar 2024 | 21.07 | 21.07 | 20.93 | 20.99 | 20.90 | 169,900 |
07 Mar 2024 | 21.08 | 21.09 | 20.98 | 20.99 | 20.90 | 108,500 |
06 Mar 2024 | 21.00 | 21.06 | 20.99 | 21.01 | 20.92 | 131,800 |
05 Mar 2024 | 20.94 | 21.05 | 20.94 | 20.98 | 20.89 | 113,800 |
04 Mar 2024 | 21.02 | 21.02 | 20.88 | 20.89 | 20.80 | 138,500 |
01 Mar 2024 | 20.99 | 21.08 | 20.98 | 21.04 | 20.95 | 119,000 |
29 Feb 2024 | 20.93 | 21.03 | 20.89 | 21.00 | 20.91 | 240,600 |
28 Feb 2024 | 20.89 | 20.97 | 20.89 | 20.93 | 20.84 | 104,400 |
27 Feb 2024 | 21.00 | 21.04 | 20.88 | 20.89 | 20.80 | 124,700 |
26 Feb 2024 | 21.10 | 21.12 | 21.01 | 21.02 | 20.93 | 102,000 |
23 Feb 2024 | 21.07 | 21.16 | 21.07 | 21.08 | 20.99 | 147,400 |
22 Feb 2024 | 21.11 | 21.16 | 21.08 | 21.09 | 21.00 | 156,300 |
21 Feb 2024 | 21.07 | 21.20 | 21.03 | 21.03 | 20.94 | 108,200 |
20 Feb 2024 | 21.04 | 21.13 | 21.04 | 21.08 | 20.99 | 100,300 |
16 Feb 2024 | 21.12 | 21.14 | 21.07 | 21.11 | 21.02 | 118,600 |
15 Feb 2024 | 21.18 | 21.20 | 21.11 | 21.14 | 21.05 | 61,400 |
14 Feb 2024 | 21.04 | 21.16 | 21.02 | 21.07 | 20.98 | 94,900 |
14 Feb 2024 | 0.046 Dividend | |||||
13 Feb 2024 | 21.11 | 21.16 | 21.06 | 21.08 | 20.94 | 122,000 |
12 Feb 2024 | 21.32 | 21.33 | 21.26 | 21.27 | 21.13 | 103,400 |
09 Feb 2024 | 21.23 | 21.33 | 21.22 | 21.22 | 21.08 | 121,300 |
08 Feb 2024 | 21.20 | 21.32 | 21.20 | 21.25 | 21.11 | 126,500 |
07 Feb 2024 | 21.45 | 21.47 | 21.28 | 21.28 | 21.14 | 153,200 |
06 Feb 2024 | 21.27 | 21.46 | 21.27 | 21.41 | 21.27 | 138,900 |
05 Feb 2024 | 21.27 | 21.37 | 21.22 | 21.27 | 21.13 | 227,900 |
02 Feb 2024 | 21.45 | 21.47 | 21.30 | 21.33 | 21.19 | 138,900 |
01 Feb 2024 | 21.48 | 21.64 | 21.48 | 21.56 | 21.42 | 168,200 |
31 Jan 2024 | 21.35 | 21.46 | 21.33 | 21.36 | 21.22 | 135,400 |
30 Jan 2024 | 21.23 | 21.32 | 21.21 | 21.27 | 21.13 | 158,400 |
29 Jan 2024 | 21.07 | 21.28 | 21.06 | 21.23 | 21.09 | 90,300 |
26 Jan 2024 | 21.08 | 21.12 | 21.05 | 21.06 | 20.92 | 129,400 |
25 Jan 2024 | 21.05 | 21.15 | 21.02 | 21.09 | 20.95 | 129,000 |
24 Jan 2024 | 20.91 | 21.04 | 20.91 | 20.98 | 20.84 | 117,300 |
23 Jan 2024 | 20.89 | 21.04 | 20.85 | 20.88 | 20.74 | 170,800 |
22 Jan 2024 | 20.90 | 21.03 | 20.85 | 20.98 | 20.84 | 223,500 |
19 Jan 2024 | 20.66 | 20.88 | 20.55 | 20.79 | 20.65 | 269,000 |
18 Jan 2024 | 20.72 | 20.83 | 20.68 | 20.69 | 20.55 | 195,400 |
17 Jan 2024 | 20.85 | 20.85 | 20.79 | 20.79 | 20.65 | 122,700 |
16 Jan 2024 | 21.01 | 21.08 | 20.87 | 20.88 | 20.74 | 150,300 |
12 Jan 2024 | 21.11 | 21.14 | 21.05 | 21.09 | 20.95 | 108,400 |
11 Jan 2024 | 21.06 | 21.14 | 21.03 | 21.07 | 20.93 | 111,900 |
11 Jan 2024 | 0.046 Dividend | |||||
10 Jan 2024 | 21.20 | 21.27 | 21.13 | 21.14 | 20.96 | 173,600 |
09 Jan 2024 | 21.18 | 21.36 | 21.18 | 21.21 | 21.02 | 168,300 |
08 Jan 2024 | 21.02 | 21.31 | 21.02 | 21.26 | 21.07 | 264,400 |
05 Jan 2024 | 20.98 | 21.12 | 20.95 | 21.07 | 20.89 | 192,700 |
04 Jan 2024 | 20.93 | 21.07 | 20.88 | 21.00 | 20.82 | 168,500 |
03 Jan 2024 | 20.82 | 21.01 | 20.80 | 20.96 | 20.78 | 183,000 |
02 Jan 2024 | 20.80 | 20.85 | 20.76 | 20.81 | 20.63 | 108,600 |
29 Dec 2023 | 20.69 | 20.92 | 20.69 | 20.80 | 20.62 | 392,600 |
28 Dec 2023 | 20.76 | 20.94 | 20.73 | 20.74 | 20.56 | 429,800 |
27 Dec 2023 | 20.76 | 20.93 | 20.75 | 20.82 | 20.64 | 249,500 |
26 Dec 2023 | 20.70 | 20.88 | 20.70 | 20.75 | 20.57 | 264,100 |
22 Dec 2023 | 20.70 | 20.83 | 20.70 | 20.77 | 20.59 | 232,800 |
21 Dec 2023 | 20.65 | 20.84 | 20.65 | 20.69 | 20.51 | 441,700 |
20 Dec 2023 | 20.71 | 20.80 | 20.64 | 20.65 | 20.47 | 423,500 |
19 Dec 2023 | 20.61 | 20.80 | 20.60 | 20.71 | 20.53 | 433,900 |
18 Dec 2023 | 20.61 | 20.75 | 20.56 | 20.65 | 20.47 | 389,400 |
15 Dec 2023 | 20.64 | 20.75 | 20.54 | 20.70 | 20.52 | 324,700 |
14 Dec 2023 | 20.50 | 20.72 | 20.50 | 20.67 | 20.49 | 327,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |