Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 20.27 | 20.29 | 20.25 | 20.28 | 20.28 | 10,393 |
08 May 2024 | 20.28 | 20.28 | 20.25 | 20.26 | 20.26 | 15,100 |
07 May 2024 | 20.31 | 20.31 | 20.24 | 20.25 | 20.25 | 18,600 |
06 May 2024 | 20.22 | 20.26 | 20.21 | 20.25 | 20.25 | 25,100 |
03 May 2024 | 20.22 | 20.42 | 20.18 | 20.25 | 20.25 | 20,700 |
02 May 2024 | 20.21 | 20.21 | 20.20 | 20.20 | 20.20 | 15,000 |
01 May 2024 | 20.15 | 20.22 | 20.15 | 20.17 | 20.17 | 25,400 |
30 Apr 2024 | 20.20 | 20.23 | 20.15 | 20.19 | 20.19 | 46,100 |
29 Apr 2024 | 20.21 | 20.21 | 20.15 | 20.17 | 20.17 | 20,500 |
26 Apr 2024 | 20.16 | 20.17 | 20.12 | 20.15 | 20.15 | 6,200 |
25 Apr 2024 | 20.08 | 20.14 | 20.00 | 20.11 | 20.11 | 18,200 |
24 Apr 2024 | 20.14 | 20.16 | 20.07 | 20.13 | 20.13 | 17,700 |
23 Apr 2024 | 20.09 | 20.14 | 20.04 | 20.10 | 20.10 | 9,600 |
22 Apr 2024 | 19.83 | 20.05 | 19.83 | 20.03 | 20.03 | 22,100 |
19 Apr 2024 | 19.83 | 19.87 | 19.66 | 19.71 | 19.71 | 31,200 |
18 Apr 2024 | 19.82 | 19.93 | 19.82 | 19.86 | 19.86 | 13,100 |
17 Apr 2024 | 19.94 | 19.95 | 19.77 | 19.85 | 19.85 | 19,900 |
16 Apr 2024 | 20.06 | 20.06 | 19.81 | 19.86 | 19.86 | 135,500 |
16 Apr 2024 | 0.22 Dividend | |||||
15 Apr 2024 | 20.23 | 20.23 | 20.16 | 20.22 | 19.99 | 16,200 |
12 Apr 2024 | 20.20 | 20.23 | 20.15 | 20.18 | 19.96 | 16,400 |
11 Apr 2024 | 20.22 | 20.22 | 20.18 | 20.20 | 19.98 | 28,300 |
10 Apr 2024 | 20.16 | 20.21 | 20.16 | 20.19 | 19.98 | 8,800 |
09 Apr 2024 | 20.16 | 20.21 | 20.15 | 20.20 | 19.98 | 32,800 |
08 Apr 2024 | 20.17 | 20.22 | 20.17 | 20.21 | 19.99 | 6,300 |
05 Apr 2024 | 20.17 | 20.19 | 20.14 | 20.18 | 19.96 | 34,200 |
04 Apr 2024 | 20.18 | 20.20 | 20.16 | 20.16 | 19.94 | 12,700 |
03 Apr 2024 | 20.20 | 20.20 | 20.16 | 20.17 | 19.95 | 18,500 |
02 Apr 2024 | 20.18 | 20.18 | 20.14 | 20.17 | 19.95 | 9,500 |
01 Apr 2024 | 20.24 | 20.24 | 20.15 | 20.17 | 19.95 | 27,700 |
28 Mar 2024 | 20.12 | 20.16 | 20.10 | 20.15 | 19.93 | 26,000 |
28 Mar 2024 | 0.203 Dividend | |||||
27 Mar 2024 | 20.34 | 20.36 | 20.31 | 20.35 | 19.93 | 14,200 |
26 Mar 2024 | 20.35 | 20.36 | 20.28 | 20.33 | 19.91 | 14,500 |
25 Mar 2024 | 20.31 | 20.35 | 20.31 | 20.33 | 19.90 | 11,600 |
22 Mar 2024 | 20.28 | 20.32 | 20.22 | 20.31 | 19.89 | 6,000 |
21 Mar 2024 | 20.23 | 20.29 | 20.23 | 20.28 | 19.86 | 7,500 |
20 Mar 2024 | 20.26 | 20.26 | 20.19 | 20.23 | 19.81 | 9,100 |
19 Mar 2024 | 20.18 | 20.25 | 20.17 | 20.22 | 19.80 | 12,500 |
18 Mar 2024 | 20.15 | 20.24 | 20.14 | 20.22 | 19.80 | 15,800 |
15 Mar 2024 | 20.20 | 20.20 | 20.13 | 20.16 | 19.74 | 6,600 |
15 Mar 2024 | 0.019 Dividend | |||||
14 Mar 2024 | 20.24 | 20.24 | 20.18 | 20.19 | 19.75 | 7,800 |
13 Mar 2024 | 20.22 | 20.24 | 20.16 | 20.23 | 19.79 | 7,400 |
12 Mar 2024 | 20.21 | 20.23 | 20.15 | 20.21 | 19.77 | 6,800 |
11 Mar 2024 | 20.09 | 20.17 | 20.09 | 20.13 | 19.69 | 13,400 |
08 Mar 2024 | 20.10 | 20.14 | 20.10 | 20.14 | 19.70 | 1,200 |
07 Mar 2024 | 20.20 | 20.20 | 20.10 | 20.13 | 19.69 | 14,700 |
06 Mar 2024 | 20.08 | 20.17 | 20.08 | 20.11 | 19.67 | 15,000 |
05 Mar 2024 | 20.07 | 20.13 | 20.07 | 20.11 | 19.67 | 3,000 |
04 Mar 2024 | 20.12 | 20.15 | 20.08 | 20.13 | 19.69 | 3,500 |
01 Mar 2024 | 20.13 | 20.13 | 20.07 | 20.10 | 19.67 | 8,000 |
29 Feb 2024 | 20.12 | 20.13 | 20.06 | 20.09 | 19.65 | 7,200 |
28 Feb 2024 | 20.10 | 20.11 | 20.07 | 20.10 | 19.66 | 6,700 |
27 Feb 2024 | 20.08 | 20.11 | 20.04 | 20.08 | 19.64 | 33,000 |
26 Feb 2024 | 20.07 | 20.12 | 20.02 | 20.06 | 19.63 | 24,500 |
23 Feb 2024 | 20.08 | 20.08 | 20.04 | 20.06 | 19.62 | 15,400 |
22 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.02 | 19.59 | 11,800 |
21 Feb 2024 | 19.99 | 20.00 | 19.96 | 19.99 | 19.55 | 18,900 |
20 Feb 2024 | 19.98 | 20.02 | 19.96 | 19.99 | 19.56 | 7,500 |
16 Feb 2024 | 19.97 | 20.00 | 19.93 | 19.95 | 19.52 | 8,200 |
15 Feb 2024 | 19.94 | 19.99 | 19.93 | 19.94 | 19.51 | 7,000 |
15 Feb 2024 | 0.175 Dividend | |||||
14 Feb 2024 | 20.13 | 20.17 | 20.10 | 20.11 | 19.51 | 4,000 |
13 Feb 2024 | 20.16 | 20.21 | 20.11 | 20.12 | 19.51 | 9,100 |
12 Feb 2024 | 20.15 | 20.18 | 20.12 | 20.15 | 19.54 | 11,900 |
09 Feb 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 19.53 | 10,100 |
08 Feb 2024 | 20.15 | 20.16 | 20.08 | 20.14 | 19.53 | 11,800 |
07 Feb 2024 | 20.11 | 20.11 | 20.05 | 20.10 | 19.49 | 1,700 |
06 Feb 2024 | 20.13 | 20.13 | 20.10 | 20.11 | 19.50 | 2,700 |
05 Feb 2024 | 20.01 | 20.11 | 20.01 | 20.11 | 19.50 | 2,800 |
02 Feb 2024 | 20.07 | 20.07 | 19.93 | 19.97 | 19.37 | 9,600 |
01 Feb 2024 | 20.04 | 20.12 | 20.04 | 20.09 | 19.48 | 9,900 |
31 Jan 2024 | 19.90 | 20.05 | 19.90 | 20.05 | 19.44 | 13,400 |
30 Jan 2024 | 19.85 | 19.88 | 19.84 | 19.86 | 19.26 | 4,100 |
29 Jan 2024 | 19.97 | 19.97 | 19.82 | 19.82 | 19.22 | 10,400 |
26 Jan 2024 | 19.93 | 19.95 | 19.85 | 19.91 | 19.31 | 4,200 |
25 Jan 2024 | 19.91 | 19.96 | 19.83 | 19.88 | 19.28 | 27,200 |
24 Jan 2024 | 19.83 | 19.94 | 19.73 | 19.94 | 19.34 | 33,900 |
23 Jan 2024 | 19.95 | 20.00 | 19.95 | 19.97 | 19.37 | 12,000 |
22 Jan 2024 | 19.90 | 19.93 | 19.81 | 19.91 | 19.31 | 7,600 |
19 Jan 2024 | 20.05 | 20.05 | 19.88 | 19.91 | 19.31 | 12,100 |
18 Jan 2024 | 20.03 | 20.07 | 20.00 | 20.03 | 19.43 | 17,400 |
17 Jan 2024 | 20.00 | 20.05 | 19.99 | 20.03 | 19.43 | 13,500 |
17 Jan 2024 | 0.172 Dividend | |||||
16 Jan 2024 | 20.19 | 20.20 | 20.16 | 20.18 | 19.40 | 3,400 |
12 Jan 2024 | 20.19 | 20.19 | 20.13 | 20.18 | 19.41 | 10,500 |
11 Jan 2024 | 20.15 | 20.19 | 20.10 | 20.17 | 19.39 | 40,600 |
10 Jan 2024 | 20.18 | 20.21 | 20.15 | 20.18 | 19.40 | 26,300 |
09 Jan 2024 | 20.19 | 20.20 | 20.17 | 20.19 | 19.41 | 11,200 |
08 Jan 2024 | 20.20 | 20.20 | 20.18 | 20.19 | 19.41 | 6,900 |
05 Jan 2024 | 20.18 | 20.19 | 20.14 | 20.17 | 19.39 | 3,000 |
04 Jan 2024 | 20.15 | 20.16 | 20.12 | 20.14 | 19.37 | 12,300 |
03 Jan 2024 | 20.15 | 20.17 | 20.13 | 20.15 | 19.38 | 2,600 |
02 Jan 2024 | 20.16 | 20.16 | 20.15 | 20.15 | 19.38 | 3,500 |
29 Dec 2023 | 20.13 | 20.14 | 20.11 | 20.11 | 19.34 | 1,900 |
28 Dec 2023 | 20.10 | 20.15 | 20.09 | 20.11 | 19.34 | 1,800 |
27 Dec 2023 | 20.12 | 20.14 | 20.12 | 20.12 | 19.35 | 2,000 |
26 Dec 2023 | 20.09 | 20.15 | 20.07 | 20.09 | 19.32 | 3,200 |
22 Dec 2023 | 20.13 | 20.14 | 20.08 | 20.11 | 19.34 | 4,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |