Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 20.19 | 20.29 | 20.19 | 20.28 | 20.28 | 12,600 |
02 July 2024 | 20.15 | 20.18 | 20.14 | 20.17 | 20.17 | 237,600 |
01 July 2024 | 20.16 | 20.16 | 20.11 | 20.11 | 20.11 | 15,600 |
01 July 2024 | 0.066 Dividend | |||||
28 June 2024 | 20.44 | 20.44 | 20.31 | 20.32 | 20.25 | 243,300 |
27 June 2024 | 20.40 | 20.42 | 20.39 | 20.40 | 20.33 | 12,400 |
26 June 2024 | 20.36 | 20.41 | 20.36 | 20.36 | 20.30 | 7,900 |
25 June 2024 | 20.47 | 20.47 | 20.42 | 20.47 | 20.40 | 18,000 |
24 June 2024 | 20.50 | 20.50 | 20.42 | 20.45 | 20.39 | 10,800 |
21 June 2024 | 20.45 | 20.45 | 19.53 | 20.44 | 20.37 | 15,600 |
20 June 2024 | 20.39 | 20.42 | 20.39 | 20.42 | 20.36 | 24,900 |
18 June 2024 | 20.43 | 20.48 | 20.42 | 20.47 | 20.40 | 31,600 |
17 June 2024 | 20.38 | 20.41 | 20.37 | 20.39 | 20.33 | 20,200 |
14 June 2024 | 20.49 | 20.49 | 20.44 | 20.46 | 20.39 | 31,300 |
13 June 2024 | 20.39 | 20.43 | 20.37 | 20.42 | 20.36 | 14,900 |
12 June 2024 | 20.37 | 20.41 | 20.32 | 20.32 | 20.25 | 776,700 |
11 June 2024 | 20.18 | 20.24 | 20.17 | 20.24 | 20.17 | 28,500 |
10 June 2024 | 20.16 | 20.17 | 20.14 | 20.15 | 20.08 | 25,900 |
07 June 2024 | 20.20 | 20.21 | 20.18 | 20.19 | 20.12 | 12,800 |
06 June 2024 | 20.33 | 20.36 | 20.33 | 20.36 | 20.29 | 41,000 |
05 June 2024 | 20.33 | 20.35 | 20.28 | 20.35 | 20.28 | 87,400 |
04 June 2024 | 20.24 | 20.31 | 20.24 | 20.30 | 20.23 | 160,900 |
03 June 2024 | 20.14 | 20.22 | 20.14 | 20.20 | 20.13 | 10,000 |
03 June 2024 | 0.071 Dividend | |||||
31 May 2024 | 20.17 | 20.17 | 20.13 | 20.16 | 20.03 | 1,557,200 |
30 May 2024 | 20.05 | 20.09 | 20.05 | 20.08 | 19.95 | 33,900 |
29 May 2024 | 20.01 | 20.02 | 20.00 | 20.01 | 19.88 | 26,300 |
28 May 2024 | 20.21 | 20.21 | 20.08 | 20.10 | 19.96 | 24,700 |
24 May 2024 | 20.16 | 20.19 | 20.16 | 20.19 | 20.05 | 4,600 |
23 May 2024 | 20.17 | 20.17 | 20.14 | 20.17 | 20.03 | 15,700 |
22 May 2024 | 20.20 | 20.23 | 20.20 | 20.22 | 20.08 | 21,800 |
21 May 2024 | 20.23 | 20.25 | 20.22 | 20.24 | 20.10 | 28,800 |
20 May 2024 | 20.18 | 20.21 | 20.18 | 20.19 | 20.06 | 23,900 |
17 May 2024 | 20.23 | 20.25 | 20.21 | 20.22 | 20.08 | 120,100 |
16 May 2024 | 20.31 | 20.31 | 20.25 | 20.27 | 20.13 | 52,200 |
15 May 2024 | 20.25 | 20.30 | 20.25 | 20.29 | 20.15 | 15,700 |
14 May 2024 | 20.14 | 20.17 | 20.14 | 20.17 | 20.03 | 23,300 |
13 May 2024 | 20.15 | 20.15 | 20.11 | 20.11 | 19.98 | 38,600 |
10 May 2024 | 20.12 | 20.12 | 20.09 | 20.11 | 19.97 | 19,500 |
09 May 2024 | 20.08 | 20.15 | 20.08 | 20.15 | 20.01 | 17,200 |
08 May 2024 | 20.12 | 20.13 | 20.10 | 20.10 | 19.97 | 22,200 |
07 May 2024 | 20.15 | 20.19 | 20.14 | 20.15 | 20.01 | 91,700 |
06 May 2024 | 22.08 | 22.08 | 20.08 | 20.10 | 19.97 | 23,500 |
03 May 2024 | 20.10 | 20.10 | 20.05 | 20.08 | 19.95 | 36,400 |
02 May 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 19.86 | 32,300 |
01 May 2024 | 19.92 | 19.94 | 19.88 | 19.93 | 19.80 | 25,300 |
01 May 2024 | 0.078 Dividend | |||||
30 Apr 2024 | 19.97 | 19.98 | 19.93 | 19.94 | 19.73 | 212,100 |
29 Apr 2024 | 19.99 | 20.02 | 19.96 | 20.02 | 19.81 | 27,700 |
26 Apr 2024 | 19.97 | 19.97 | 19.94 | 19.94 | 19.73 | 27,400 |
25 Apr 2024 | 19.87 | 19.93 | 19.87 | 19.92 | 19.70 | 15,500 |
24 Apr 2024 | 19.99 | 19.99 | 19.93 | 19.97 | 19.76 | 28,200 |
23 Apr 2024 | 19.95 | 22.38 | 19.95 | 20.02 | 19.81 | 41,000 |
22 Apr 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 19.78 | 29,200 |
19 Apr 2024 | 19.99 | 20.02 | 19.97 | 19.99 | 19.77 | 172,100 |
18 Apr 2024 | 19.99 | 19.99 | 19.95 | 19.97 | 19.75 | 23,600 |
17 Apr 2024 | 19.97 | 20.02 | 19.94 | 20.01 | 19.80 | 30,900 |
16 Apr 2024 | 19.94 | 19.95 | 19.90 | 19.92 | 19.71 | 72,600 |
15 Apr 2024 | 19.97 | 19.98 | 19.94 | 19.98 | 19.77 | 33,200 |
12 Apr 2024 | 20.12 | 20.13 | 20.08 | 20.08 | 19.87 | 23,400 |
11 Apr 2024 | 20.06 | 20.06 | 20.01 | 20.02 | 19.81 | 20,100 |
10 Apr 2024 | 20.10 | 20.10 | 20.03 | 20.04 | 19.83 | 25,300 |
09 Apr 2024 | 20.25 | 20.27 | 20.25 | 20.27 | 20.05 | 51,200 |
08 Apr 2024 | 20.18 | 20.20 | 20.17 | 20.19 | 19.98 | 11,600 |
05 Apr 2024 | 20.25 | 20.27 | 20.22 | 20.22 | 20.00 | 49,100 |
04 Apr 2024 | 20.31 | 20.33 | 20.26 | 20.33 | 20.11 | 664,400 |
03 Apr 2024 | 20.19 | 20.27 | 19.98 | 20.27 | 20.05 | 19,500 |
02 Apr 2024 | 20.23 | 20.26 | 20.21 | 20.26 | 20.04 | 49,800 |
01 Apr 2024 | 20.40 | 20.40 | 20.27 | 20.27 | 20.05 | 116,400 |
01 Apr 2024 | 0.065 Dividend | |||||
28 Mar 2024 | 20.48 | 20.51 | 20.46 | 20.49 | 20.21 | 515,500 |
27 Mar 2024 | 20.47 | 20.52 | 20.47 | 20.51 | 20.23 | 14,800 |
26 Mar 2024 | 20.42 | 20.45 | 20.41 | 20.45 | 20.17 | 27,500 |
25 Mar 2024 | 20.43 | 20.44 | 20.41 | 20.42 | 20.14 | 24,600 |
22 Mar 2024 | 20.46 | 20.47 | 20.45 | 20.45 | 20.17 | 74,500 |
21 Mar 2024 | 20.37 | 20.39 | 20.36 | 20.39 | 20.10 | 11,700 |
20 Mar 2024 | 20.36 | 20.40 | 20.32 | 20.36 | 20.08 | 38,200 |
19 Mar 2024 | 20.31 | 20.34 | 20.31 | 20.33 | 20.05 | 25,900 |
18 Mar 2024 | 20.31 | 20.31 | 20.27 | 20.30 | 20.02 | 34,000 |
15 Mar 2024 | 20.32 | 20.33 | 20.31 | 20.32 | 20.04 | 14,000 |
14 Mar 2024 | 20.39 | 20.39 | 20.33 | 20.33 | 20.05 | 47,700 |
13 Mar 2024 | 20.48 | 20.48 | 20.45 | 20.47 | 20.18 | 22,500 |
12 Mar 2024 | 20.52 | 20.52 | 20.49 | 20.50 | 20.22 | 27,200 |
11 Mar 2024 | 20.60 | 20.60 | 20.56 | 20.60 | 20.32 | 48,200 |
08 Mar 2024 | 20.62 | 20.62 | 20.58 | 20.58 | 20.30 | 142,200 |
07 Mar 2024 | 20.60 | 20.60 | 20.55 | 20.58 | 20.30 | 26,000 |
06 Mar 2024 | 20.56 | 20.59 | 20.54 | 20.57 | 20.28 | 719,600 |
05 Mar 2024 | 20.48 | 20.55 | 20.48 | 20.52 | 20.24 | 35,200 |
04 Mar 2024 | 20.40 | 20.42 | 20.40 | 20.42 | 20.14 | 20,700 |
01 Mar 2024 | 20.38 | 20.47 | 20.38 | 20.47 | 20.19 | 31,100 |
01 Mar 2024 | 0.058 Dividend | |||||
29 Feb 2024 | 20.43 | 20.46 | 20.42 | 20.42 | 20.08 | 856,600 |
28 Feb 2024 | 20.36 | 20.40 | 20.35 | 20.39 | 20.06 | 14,600 |
27 Feb 2024 | 20.35 | 20.38 | 20.34 | 20.35 | 20.01 | 31,600 |
26 Feb 2024 | 20.41 | 20.41 | 20.32 | 20.37 | 20.04 | 28,600 |
23 Feb 2024 | 20.35 | 20.41 | 20.34 | 20.41 | 20.07 | 23,300 |
22 Feb 2024 | 20.33 | 20.34 | 20.30 | 20.32 | 19.98 | 26,300 |
21 Feb 2024 | 20.37 | 20.37 | 20.30 | 20.32 | 19.98 | 33,200 |
20 Feb 2024 | 20.36 | 20.41 | 20.36 | 20.38 | 20.04 | 137,700 |
16 Feb 2024 | 20.32 | 20.34 | 20.32 | 20.34 | 20.01 | 21,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |