Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 20.93 | 20.95 | 20.87 | 20.95 | 20.95 | 12,200 |
07 May 2024 | 20.96 | 20.99 | 20.90 | 20.90 | 20.90 | 31,500 |
06 May 2024 | 20.92 | 20.99 | 20.90 | 20.93 | 20.93 | 53,500 |
03 May 2024 | 20.80 | 20.90 | 20.77 | 20.83 | 20.83 | 17,100 |
02 May 2024 | 20.62 | 20.78 | 20.60 | 20.73 | 20.73 | 29,200 |
01 May 2024 | 20.49 | 20.62 | 20.38 | 20.44 | 20.44 | 24,900 |
30 Apr 2024 | 20.67 | 20.67 | 20.42 | 20.45 | 20.45 | 13,300 |
29 Apr 2024 | 20.69 | 20.71 | 20.59 | 20.71 | 20.71 | 21,400 |
26 Apr 2024 | 20.52 | 20.57 | 20.47 | 20.54 | 20.54 | 23,700 |
25 Apr 2024 | 20.22 | 20.46 | 20.22 | 20.46 | 20.46 | 14,900 |
24 Apr 2024 | 20.48 | 20.48 | 20.33 | 20.45 | 20.45 | 17,400 |
23 Apr 2024 | 20.44 | 20.49 | 20.37 | 20.48 | 20.48 | 8,600 |
22 Apr 2024 | 20.17 | 20.35 | 20.17 | 20.30 | 20.30 | 35,200 |
19 Apr 2024 | 20.06 | 20.12 | 20.01 | 20.10 | 20.10 | 66,100 |
18 Apr 2024 | 20.04 | 20.18 | 20.04 | 20.06 | 20.06 | 568,000 |
17 Apr 2024 | 20.91 | 20.91 | 20.04 | 20.12 | 20.12 | 31,800 |
16 Apr 2024 | 20.07 | 20.17 | 20.05 | 20.12 | 20.12 | 25,300 |
15 Apr 2024 | 20.60 | 20.60 | 20.27 | 20.27 | 20.27 | 25,100 |
12 Apr 2024 | 20.56 | 20.56 | 20.36 | 20.42 | 20.42 | 26,900 |
11 Apr 2024 | 20.76 | 20.76 | 20.55 | 20.74 | 20.74 | 15,100 |
10 Apr 2024 | 20.60 | 20.72 | 20.60 | 20.71 | 20.71 | 53,400 |
09 Apr 2024 | 20.99 | 21.00 | 20.83 | 20.86 | 20.86 | 16,300 |
08 Apr 2024 | 20.85 | 20.90 | 20.82 | 20.88 | 20.88 | 37,900 |
05 Apr 2024 | 20.59 | 20.79 | 20.59 | 20.78 | 20.78 | 16,600 |
04 Apr 2024 | 20.97 | 20.98 | 20.67 | 20.68 | 20.68 | 53,700 |
03 Apr 2024 | 20.79 | 20.86 | 20.77 | 20.84 | 20.84 | 42,000 |
02 Apr 2024 | 20.68 | 20.76 | 20.67 | 20.72 | 20.72 | 28,400 |
01 Apr 2024 | 20.88 | 20.88 | 20.75 | 20.83 | 20.83 | 45,700 |
28 Mar 2024 | 20.86 | 20.90 | 20.81 | 20.81 | 20.81 | 33,600 |
27 Mar 2024 | 20.75 | 20.86 | 20.75 | 20.86 | 20.86 | 33,900 |
26 Mar 2024 | 20.79 | 20.79 | 20.68 | 20.76 | 20.76 | 36,500 |
26 Mar 2024 | 0.086 Dividend | |||||
25 Mar 2024 | 20.85 | 20.86 | 20.80 | 20.82 | 20.73 | 18,500 |
22 Mar 2024 | 20.83 | 20.88 | 20.80 | 20.82 | 20.73 | 17,000 |
21 Mar 2024 | 21.00 | 21.00 | 20.86 | 20.91 | 20.82 | 21,000 |
20 Mar 2024 | 20.72 | 20.90 | 20.67 | 20.87 | 20.78 | 30,500 |
19 Mar 2024 | 20.66 | 20.75 | 20.62 | 20.71 | 20.62 | 26,500 |
18 Mar 2024 | 20.73 | 20.76 | 20.68 | 20.68 | 20.59 | 48,900 |
15 Mar 2024 | 20.77 | 20.77 | 20.71 | 20.74 | 20.65 | 18,300 |
14 Mar 2024 | 20.88 | 20.88 | 20.62 | 20.67 | 20.58 | 43,200 |
13 Mar 2024 | 20.79 | 20.84 | 20.77 | 20.81 | 20.72 | 10,800 |
12 Mar 2024 | 20.66 | 20.86 | 20.66 | 20.86 | 20.77 | 18,300 |
11 Mar 2024 | 20.61 | 20.71 | 20.58 | 20.70 | 20.61 | 11,700 |
08 Mar 2024 | 20.85 | 20.85 | 20.65 | 20.73 | 20.64 | 49,300 |
07 Mar 2024 | 20.69 | 20.85 | 20.69 | 20.78 | 20.69 | 20,000 |
06 Mar 2024 | 20.56 | 20.72 | 20.56 | 20.64 | 20.55 | 15,900 |
05 Mar 2024 | 20.47 | 20.54 | 20.37 | 20.38 | 20.30 | 14,400 |
04 Mar 2024 | 20.52 | 20.58 | 20.47 | 20.56 | 20.48 | 30,300 |
01 Mar 2024 | 20.55 | 20.65 | 20.55 | 20.62 | 20.53 | 102,700 |
29 Feb 2024 | 20.45 | 20.47 | 20.35 | 20.42 | 20.34 | 16,300 |
28 Feb 2024 | 20.44 | 20.44 | 20.27 | 20.32 | 20.23 | 22,700 |
27 Feb 2024 | 20.44 | 20.51 | 20.43 | 20.44 | 20.36 | 38,100 |
26 Feb 2024 | 20.49 | 20.50 | 20.42 | 20.47 | 20.39 | 34,900 |
23 Feb 2024 | 20.39 | 20.50 | 20.38 | 20.48 | 20.40 | 49,000 |
22 Feb 2024 | 20.42 | 20.48 | 20.38 | 20.47 | 20.39 | 54,900 |
21 Feb 2024 | 20.27 | 20.27 | 20.19 | 20.25 | 20.17 | 19,000 |
20 Feb 2024 | 20.34 | 20.34 | 20.22 | 20.24 | 20.16 | 56,600 |
16 Feb 2024 | 20.23 | 20.26 | 20.17 | 20.18 | 20.10 | 32,700 |
15 Feb 2024 | 20.13 | 20.18 | 20.03 | 20.15 | 20.06 | 37,600 |
14 Feb 2024 | 19.95 | 20.02 | 19.90 | 19.97 | 19.89 | 22,300 |
13 Feb 2024 | 19.90 | 19.90 | 19.67 | 19.76 | 19.68 | 85,600 |
12 Feb 2024 | 20.09 | 20.12 | 20.02 | 20.02 | 19.94 | 460,300 |
09 Feb 2024 | 19.95 | 20.01 | 19.92 | 20.00 | 19.92 | 14,900 |
08 Feb 2024 | 19.95 | 19.96 | 19.88 | 19.88 | 19.80 | 88,900 |
07 Feb 2024 | 20.03 | 20.03 | 19.91 | 19.96 | 19.88 | 240,200 |
06 Feb 2024 | 19.79 | 20.00 | 19.79 | 19.96 | 19.88 | 706,300 |
05 Feb 2024 | 19.75 | 19.82 | 19.70 | 19.78 | 19.70 | 39,700 |
02 Feb 2024 | 19.82 | 19.87 | 19.77 | 19.80 | 19.72 | 20,300 |
01 Feb 2024 | 19.92 | 19.99 | 19.89 | 19.94 | 19.86 | 20,400 |
31 Jan 2024 | 19.98 | 20.07 | 19.80 | 19.81 | 19.73 | 327,100 |
30 Jan 2024 | 19.87 | 19.95 | 19.87 | 19.91 | 19.82 | 6,000 |
29 Jan 2024 | 19.90 | 19.99 | 19.84 | 19.96 | 19.88 | 14,200 |
26 Jan 2024 | 19.86 | 19.95 | 19.86 | 19.86 | 19.78 | 11,100 |
25 Jan 2024 | 19.76 | 19.87 | 19.75 | 19.79 | 19.71 | 10,400 |
24 Jan 2024 | 19.82 | 19.89 | 19.76 | 19.76 | 19.68 | 7,400 |
23 Jan 2024 | 19.59 | 19.68 | 19.57 | 19.60 | 19.52 | 20,200 |
22 Jan 2024 | 19.64 | 19.71 | 19.60 | 19.60 | 19.52 | 15,000 |
19 Jan 2024 | 19.47 | 19.66 | 19.46 | 19.58 | 19.50 | 28,000 |
18 Jan 2024 | 19.54 | 19.57 | 19.42 | 19.50 | 19.42 | 72,300 |
17 Jan 2024 | 19.36 | 19.45 | 19.34 | 19.39 | 19.31 | 16,800 |
16 Jan 2024 | 19.73 | 19.73 | 19.58 | 19.63 | 19.55 | 12,600 |
12 Jan 2024 | 20.03 | 20.03 | 19.93 | 19.95 | 19.86 | 11,600 |
11 Jan 2024 | 19.83 | 19.91 | 19.73 | 19.86 | 19.78 | 17,000 |
10 Jan 2024 | 19.90 | 19.91 | 19.82 | 19.85 | 19.77 | 13,800 |
09 Jan 2024 | 19.75 | 19.88 | 19.75 | 19.78 | 19.70 | 50,100 |
08 Jan 2024 | 19.89 | 20.00 | 19.89 | 19.99 | 19.91 | 19,300 |
05 Jan 2024 | 19.78 | 19.90 | 19.74 | 19.83 | 19.75 | 7,200 |
04 Jan 2024 | 19.76 | 19.84 | 19.73 | 19.79 | 19.70 | 9,400 |
03 Jan 2024 | 19.79 | 19.85 | 19.73 | 19.80 | 19.71 | 21,700 |
02 Jan 2024 | 19.90 | 20.10 | 19.84 | 19.89 | 19.81 | 74,400 |
29 Dec 2023 | 20.08 | 20.11 | 19.99 | 19.99 | 19.91 | 17,400 |
28 Dec 2023 | 20.05 | 20.12 | 19.98 | 20.06 | 19.98 | 18,200 |
27 Dec 2023 | 19.94 | 20.04 | 19.94 | 20.00 | 19.92 | 14,000 |
27 Dec 2023 | 0.408 Dividend | |||||
26 Dec 2023 | 20.31 | 20.37 | 20.28 | 20.29 | 19.80 | 9,200 |
22 Dec 2023 | 20.27 | 20.30 | 20.23 | 20.25 | 19.76 | 8,800 |
21 Dec 2023 | 20.16 | 20.26 | 20.13 | 20.24 | 19.75 | 7,600 |
20 Dec 2023 | 20.13 | 20.23 | 19.98 | 19.98 | 19.50 | 15,300 |
19 Dec 2023 | 20.18 | 20.22 | 20.15 | 20.20 | 19.71 | 5,900 |
18 Dec 2023 | 20.06 | 20.07 | 20.00 | 20.05 | 19.56 | 91,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |