Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 20.09 | 20.09 | 20.08 | 20.09 | 20.09 | 22,400 |
27 May 2024 | 20.09 | 20.09 | 20.08 | 20.08 | 20.08 | 7,400 |
24 May 2024 | 20.08 | 20.08 | 20.07 | 20.08 | 20.08 | 6,600 |
23 May 2024 | 20.07 | 20.08 | 20.07 | 20.07 | 20.07 | 13,600 |
22 May 2024 | 20.06 | 20.08 | 20.06 | 20.07 | 20.07 | 48,700 |
22 May 2024 | 0.087 Dividend | |||||
21 May 2024 | 20.17 | 20.17 | 20.15 | 20.16 | 20.07 | 44,100 |
17 May 2024 | 20.15 | 20.16 | 20.14 | 20.16 | 20.07 | 81,000 |
16 May 2024 | 20.14 | 20.15 | 20.13 | 20.14 | 20.05 | 10,400 |
15 May 2024 | 20.15 | 20.15 | 20.12 | 20.13 | 20.04 | 33,100 |
14 May 2024 | 20.14 | 20.14 | 20.12 | 20.12 | 20.03 | 24,400 |
13 May 2024 | 20.12 | 20.14 | 20.12 | 20.13 | 20.04 | 8,200 |
10 May 2024 | 20.14 | 20.14 | 20.12 | 20.13 | 20.04 | 93,100 |
09 May 2024 | 20.12 | 20.13 | 20.11 | 20.11 | 20.02 | 15,300 |
08 May 2024 | 20.11 | 20.13 | 20.11 | 20.13 | 20.04 | 18,500 |
07 May 2024 | 20.11 | 20.12 | 20.11 | 20.11 | 20.02 | 27,800 |
06 May 2024 | 20.10 | 20.12 | 20.10 | 20.12 | 20.03 | 26,500 |
03 May 2024 | 20.10 | 20.12 | 20.10 | 20.11 | 20.02 | 7,600 |
02 May 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 20.02 | 2,700 |
01 May 2024 | 20.11 | 20.11 | 20.10 | 20.10 | 20.01 | 4,300 |
30 Apr 2024 | 20.11 | 20.11 | 20.09 | 20.09 | 20.00 | 14,700 |
29 Apr 2024 | 20.11 | 20.11 | 20.09 | 20.09 | 20.00 | 30,600 |
26 Apr 2024 | 20.08 | 20.10 | 20.08 | 20.09 | 20.00 | 53,000 |
25 Apr 2024 | 20.08 | 20.09 | 20.08 | 20.08 | 19.99 | 25,500 |
24 Apr 2024 | 20.09 | 20.09 | 20.07 | 20.07 | 19.98 | 67,800 |
24 Apr 2024 | 0.086 Dividend | |||||
23 Apr 2024 | 20.16 | 20.17 | 20.16 | 20.16 | 19.99 | 18,600 |
22 Apr 2024 | 20.17 | 20.17 | 20.16 | 20.16 | 19.99 | 28,600 |
19 Apr 2024 | 20.17 | 20.17 | 20.16 | 20.17 | 20.00 | 55,300 |
18 Apr 2024 | 20.12 | 20.17 | 20.10 | 20.17 | 20.00 | 105,700 |
17 Apr 2024 | 20.14 | 20.16 | 20.14 | 20.16 | 19.99 | 10,400 |
16 Apr 2024 | 20.12 | 20.16 | 20.12 | 20.15 | 19.98 | 27,500 |
15 Apr 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 19.98 | 37,700 |
12 Apr 2024 | 20.15 | 20.15 | 20.13 | 20.14 | 19.97 | 27,200 |
11 Apr 2024 | 20.14 | 20.14 | 20.12 | 20.13 | 19.96 | 90,400 |
10 Apr 2024 | 20.14 | 20.14 | 20.12 | 20.12 | 19.95 | 3,200 |
09 Apr 2024 | 20.13 | 20.13 | 20.12 | 20.12 | 19.95 | 12,000 |
08 Apr 2024 | 20.11 | 20.13 | 20.11 | 20.12 | 19.95 | 47,000 |
05 Apr 2024 | 20.12 | 20.12 | 20.11 | 20.12 | 19.95 | 30,300 |
04 Apr 2024 | 20.13 | 20.13 | 20.10 | 20.10 | 19.93 | 45,900 |
03 Apr 2024 | 20.11 | 20.12 | 20.11 | 20.11 | 19.94 | 5,000 |
02 Apr 2024 | 20.12 | 20.12 | 20.11 | 20.12 | 19.95 | 7,900 |
01 Apr 2024 | 20.11 | 20.11 | 20.10 | 20.11 | 19.94 | 25,700 |
28 Mar 2024 | 20.11 | 20.11 | 20.09 | 20.11 | 19.94 | 22,800 |
27 Mar 2024 | 20.09 | 20.10 | 20.08 | 20.08 | 19.91 | 66,800 |
26 Mar 2024 | 20.09 | 20.09 | 20.07 | 20.09 | 19.92 | 73,100 |
25 Mar 2024 | 20.09 | 20.09 | 20.08 | 20.09 | 19.92 | 39,900 |
22 Mar 2024 | 20.08 | 20.09 | 20.08 | 20.08 | 19.91 | 28,900 |
22 Mar 2024 | 0.088 Dividend | |||||
21 Mar 2024 | 20.14 | 20.16 | 20.14 | 20.14 | 19.88 | 74,200 |
20 Mar 2024 | 20.15 | 20.16 | 20.15 | 20.16 | 19.90 | 17,000 |
19 Mar 2024 | 20.16 | 20.16 | 20.14 | 20.15 | 19.89 | 10,300 |
18 Mar 2024 | 20.14 | 20.15 | 20.14 | 20.15 | 19.89 | 6,000 |
15 Mar 2024 | 20.13 | 20.16 | 20.13 | 20.16 | 19.90 | 98,500 |
14 Mar 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 19.89 | 76,600 |
13 Mar 2024 | 20.15 | 20.15 | 20.13 | 20.13 | 19.87 | 32,800 |
12 Mar 2024 | 20.13 | 20.13 | 20.12 | 20.13 | 19.87 | 14,900 |
11 Mar 2024 | 20.12 | 20.14 | 20.12 | 20.12 | 19.86 | 19,200 |
08 Mar 2024 | 20.14 | 20.14 | 20.12 | 20.13 | 19.87 | 9,200 |
07 Mar 2024 | 20.11 | 20.13 | 20.11 | 20.12 | 19.86 | 234,300 |
06 Mar 2024 | 20.11 | 20.12 | 20.10 | 20.12 | 19.86 | 21,800 |
05 Mar 2024 | 20.10 | 20.12 | 20.10 | 20.11 | 19.85 | 38,100 |
04 Mar 2024 | 20.13 | 20.13 | 20.11 | 20.11 | 19.85 | 66,200 |
01 Mar 2024 | 20.13 | 20.13 | 20.10 | 20.11 | 19.85 | 81,700 |
29 Feb 2024 | 20.09 | 20.11 | 20.09 | 20.10 | 19.84 | 15,500 |
28 Feb 2024 | 20.11 | 20.11 | 20.09 | 20.10 | 19.84 | 26,900 |
27 Feb 2024 | 20.09 | 20.11 | 20.09 | 20.09 | 19.83 | 17,100 |
26 Feb 2024 | 20.10 | 20.10 | 20.09 | 20.09 | 19.83 | 22,400 |
23 Feb 2024 | 20.09 | 20.10 | 20.09 | 20.10 | 19.84 | 5,800 |
23 Feb 2024 | 0.086 Dividend | |||||
22 Feb 2024 | 20.14 | 20.18 | 20.14 | 20.16 | 19.82 | 53,200 |
21 Feb 2024 | 20.18 | 20.18 | 20.15 | 20.17 | 19.82 | 17,200 |
20 Feb 2024 | 20.17 | 20.17 | 20.16 | 20.16 | 19.82 | 29,500 |
16 Feb 2024 | 20.12 | 20.16 | 20.12 | 20.16 | 19.82 | 16,000 |
15 Feb 2024 | 20.13 | 20.16 | 20.12 | 20.15 | 19.81 | 21,400 |
14 Feb 2024 | 20.13 | 20.16 | 20.13 | 20.15 | 19.81 | 10,800 |
13 Feb 2024 | 20.12 | 20.16 | 20.12 | 20.16 | 19.82 | 36,600 |
12 Feb 2024 | 20.12 | 20.14 | 20.12 | 20.14 | 19.80 | 14,200 |
09 Feb 2024 | 20.13 | 20.14 | 20.12 | 20.13 | 19.79 | 24,200 |
08 Feb 2024 | 20.11 | 20.13 | 20.11 | 20.13 | 19.79 | 63,100 |
07 Feb 2024 | 20.10 | 20.13 | 20.10 | 20.12 | 19.78 | 13,900 |
06 Feb 2024 | 20.12 | 20.13 | 20.12 | 20.12 | 19.78 | 37,200 |
05 Feb 2024 | 20.15 | 20.15 | 20.11 | 20.11 | 19.77 | 69,000 |
02 Feb 2024 | 20.10 | 20.12 | 20.10 | 20.12 | 19.78 | 247,200 |
01 Feb 2024 | 20.10 | 20.11 | 20.09 | 20.10 | 19.76 | 47,300 |
31 Jan 2024 | 20.11 | 20.11 | 20.09 | 20.10 | 19.76 | 4,000 |
30 Jan 2024 | 20.10 | 20.11 | 20.10 | 20.11 | 19.77 | 11,000 |
29 Jan 2024 | 20.08 | 20.10 | 20.08 | 20.10 | 19.76 | 46,800 |
26 Jan 2024 | 20.09 | 20.10 | 20.09 | 20.09 | 19.75 | 81,300 |
25 Jan 2024 | 20.11 | 20.11 | 20.09 | 20.10 | 19.76 | 19,600 |
25 Jan 2024 | 0.086 Dividend | |||||
24 Jan 2024 | 20.13 | 20.17 | 20.13 | 20.17 | 19.74 | 33,400 |
23 Jan 2024 | 20.17 | 20.17 | 20.15 | 20.15 | 19.72 | 15,200 |
22 Jan 2024 | 20.14 | 20.16 | 20.14 | 20.15 | 19.72 | 46,400 |
19 Jan 2024 | 20.16 | 20.16 | 20.15 | 20.15 | 19.72 | 45,400 |
18 Jan 2024 | 20.14 | 20.15 | 20.14 | 20.15 | 19.72 | 45,400 |
17 Jan 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 19.72 | 11,600 |
16 Jan 2024 | 20.14 | 20.14 | 20.13 | 20.14 | 19.71 | 55,900 |
15 Jan 2024 | 20.14 | 20.14 | 20.13 | 20.14 | 19.71 | 52,400 |
12 Jan 2024 | 20.13 | 20.15 | 20.13 | 20.15 | 19.72 | 7,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |