Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 20.18 | 20.20 | 19.96 | 19.96 | 19.96 | 17,500 |
20 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1,000 |
17 May 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 2,600 |
16 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1,400 |
15 May 2024 | 19.96 | 20.20 | 19.96 | 20.20 | 20.20 | 12,200 |
14 May 2024 | 20.26 | 20.26 | 20.02 | 20.08 | 20.08 | 14,300 |
13 May 2024 | 20.38 | 20.38 | 20.24 | 20.28 | 20.28 | 15,400 |
10 May 2024 | 20.36 | 20.38 | 20.36 | 20.38 | 20.38 | 4,400 |
09 May 2024 | 20.04 | 20.38 | 20.04 | 20.36 | 20.36 | 10,500 |
08 May 2024 | 20.16 | 20.16 | 20.04 | 20.04 | 20.04 | 2,600 |
07 May 2024 | 20.04 | 20.10 | 20.04 | 20.10 | 20.10 | 5,100 |
06 May 2024 | 19.98 | 20.00 | 19.98 | 19.98 | 19.98 | 7,800 |
03 May 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 2,000 |
02 May 2024 | 19.98 | 20.00 | 19.94 | 19.96 | 19.96 | 9,900 |
30 Apr 2024 | 19.96 | 19.98 | 19.96 | 19.98 | 19.98 | 400 |
29 Apr 2024 | 20.00 | 20.02 | 19.96 | 20.02 | 20.02 | 2,400 |
26 Apr 2024 | 20.00 | 20.00 | 19.94 | 19.94 | 19.94 | 2,500 |
25 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 |
24 Apr 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 3,900 |
23 Apr 2024 | 19.92 | 19.98 | 19.92 | 19.96 | 19.96 | 118,100 |
22 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 300 |
19 Apr 2024 | 19.96 | 19.96 | 19.82 | 19.82 | 19.82 | 600 |
18 Apr 2024 | 19.82 | 19.94 | 19.82 | 19.94 | 19.94 | 9,100 |
17 Apr 2024 | 19.82 | 19.92 | 19.82 | 19.92 | 19.92 | 8,800 |
16 Apr 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 9,200 |
15 Apr 2024 | 19.88 | 20.00 | 19.88 | 20.00 | 20.00 | 7,700 |
12 Apr 2024 | 20.06 | 20.08 | 19.92 | 20.00 | 20.00 | 33,900 |
09 Apr 2024 | 20.06 | 20.12 | 20.06 | 20.12 | 20.12 | 21,700 |
08 Apr 2024 | 20.06 | 20.20 | 20.06 | 20.20 | 20.20 | 2,000 |
05 Apr 2024 | 20.10 | 20.28 | 20.06 | 20.06 | 20.06 | 20,600 |
04 Apr 2024 | 19.88 | 20.10 | 19.62 | 20.00 | 20.00 | 99,300 |
03 Apr 2024 | 19.80 | 19.88 | 19.80 | 19.88 | 19.88 | 3,100 |
02 Apr 2024 | 19.86 | 19.86 | 19.60 | 19.80 | 19.80 | 9,600 |
01 Apr 2024 | 19.94 | 19.94 | 19.00 | 19.86 | 19.86 | 62,400 |
29 Mar 2024 | 19.80 | 19.80 | 19.68 | 19.94 | 19.94 | 3,000 |
27 Mar 2024 | 19.70 | 19.94 | 19.64 | 19.94 | 19.94 | 2,600 |
26 Mar 2024 | 19.72 | 19.94 | 19.70 | 19.90 | 19.90 | 50,200 |
25 Mar 2024 | 19.96 | 19.96 | 19.70 | 19.94 | 19.94 | 6,500 |
22 Mar 2024 | 19.96 | 19.96 | 19.86 | 19.96 | 19.96 | 2,200 |
21 Mar 2024 | 19.96 | 19.96 | 19.80 | 19.96 | 19.96 | 6,700 |
20 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
19 Mar 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 11,200 |
18 Mar 2024 | 19.80 | 19.80 | 19.76 | 19.80 | 19.80 | 2,000 |
15 Mar 2024 | 19.88 | 19.90 | 19.88 | 19.88 | 19.88 | 13,100 |
14 Mar 2024 | 19.80 | 19.88 | 19.78 | 19.88 | 19.88 | 30,200 |
13 Mar 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 2,800 |
12 Mar 2024 | 19.60 | 19.70 | 19.54 | 19.56 | 19.56 | 5,600 |
11 Mar 2024 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | 7,300 |
08 Mar 2024 | 19.58 | 19.58 | 19.50 | 19.58 | 19.58 | 6,700 |
07 Mar 2024 | 19.52 | 19.52 | 19.42 | 19.52 | 19.52 | 30,900 |
06 Mar 2024 | 19.40 | 19.58 | 19.40 | 19.52 | 19.52 | 7,500 |
05 Mar 2024 | 19.50 | 19.50 | 19.42 | 19.50 | 19.50 | 74,700 |
04 Mar 2024 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | 27,100 |
01 Mar 2024 | 19.48 | 19.60 | 19.48 | 19.60 | 19.60 | 11,800 |
29 Feb 2024 | 19.86 | 19.86 | 19.38 | 19.38 | 19.38 | 27,800 |
28 Feb 2024 | 19.52 | 19.52 | 19.38 | 19.44 | 19.44 | 24,900 |
27 Feb 2024 | 19.72 | 19.72 | 19.50 | 19.52 | 19.52 | 18,000 |
26 Feb 2024 | 19.90 | 19.90 | 19.62 | 19.70 | 19.70 | 20,700 |
23 Feb 2024 | 19.98 | 20.04 | 19.86 | 19.90 | 19.90 | 12,700 |
22 Feb 2024 | 19.98 | 19.98 | 19.88 | 19.98 | 19.98 | 12,200 |
21 Feb 2024 | 20.00 | 20.02 | 19.94 | 20.02 | 20.02 | 267,200 |
20 Feb 2024 | 20.00 | 20.02 | 20.00 | 20.02 | 20.02 | 16,200 |
19 Feb 2024 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 10,300 |
16 Feb 2024 | 20.02 | 20.02 | 20.00 | 20.00 | 20.00 | 5,900 |
16 Feb 2024 | 0.4 Dividend | |||||
15 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.02 | 6,800 |
14 Feb 2024 | 20.34 | 20.40 | 20.26 | 20.34 | 19.94 | 2,500 |
13 Feb 2024 | 20.38 | 20.40 | 20.32 | 20.32 | 19.92 | 2,300 |
09 Feb 2024 | 20.30 | 20.38 | 20.30 | 20.38 | 19.98 | 300 |
08 Feb 2024 | 20.36 | 20.36 | 20.34 | 20.34 | 19.94 | 1,100 |
07 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.96 | - |
06 Feb 2024 | 20.24 | 20.36 | 20.24 | 20.36 | 19.96 | 2,900 |
05 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.82 | 7,000 |
02 Feb 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 19.82 | 9,100 |
31 Jan 2024 | 20.22 | 20.28 | 20.22 | 20.28 | 19.88 | 16,600 |
30 Jan 2024 | 20.30 | 20.30 | 20.22 | 20.26 | 19.86 | 19,900 |
29 Jan 2024 | 20.30 | 20.30 | 20.24 | 20.28 | 19.88 | 21,000 |
26 Jan 2024 | 20.30 | 20.46 | 20.28 | 20.30 | 19.90 | 21,100 |
24 Jan 2024 | 20.34 | 20.36 | 20.30 | 20.36 | 19.96 | 15,300 |
23 Jan 2024 | 20.28 | 20.32 | 20.20 | 20.32 | 19.92 | 18,900 |
22 Jan 2024 | 20.32 | 20.40 | 20.26 | 20.26 | 19.86 | 11,500 |
19 Jan 2024 | 20.42 | 20.42 | 20.34 | 20.34 | 19.94 | 23,000 |
18 Jan 2024 | 20.50 | 20.50 | 20.40 | 20.42 | 20.02 | 5,100 |
17 Jan 2024 | 20.64 | 20.70 | 20.50 | 20.70 | 20.29 | 9,900 |
16 Jan 2024 | 20.70 | 20.70 | 20.64 | 20.70 | 20.29 | 600 |
15 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.29 | 4,100 |
12 Jan 2024 | 20.78 | 20.80 | 20.68 | 20.80 | 20.39 | 4,900 |
11 Jan 2024 | 20.76 | 20.76 | 20.68 | 20.68 | 20.27 | 2,500 |
10 Jan 2024 | 20.68 | 20.74 | 20.68 | 20.74 | 20.33 | 4,900 |
09 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.27 | 2,200 |
08 Jan 2024 | 20.64 | 20.68 | 20.52 | 20.68 | 20.27 | 10,000 |
05 Jan 2024 | 20.66 | 20.68 | 20.66 | 20.68 | 20.27 | 4,100 |
04 Jan 2024 | 20.60 | 20.66 | 20.60 | 20.62 | 20.22 | 6,700 |
03 Jan 2024 | 20.60 | 20.62 | 20.60 | 20.60 | 20.20 | 1,300 |
02 Jan 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.20 | 1,100 |
29 Dec 2023 | 20.50 | 20.60 | 20.50 | 20.60 | 20.20 | 1,500 |
28 Dec 2023 | 20.38 | 20.48 | 20.38 | 20.48 | 20.08 | 3,100 |
27 Dec 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.02 | 1,600 |
26 Dec 2023 | 20.48 | 20.48 | 20.38 | 20.42 | 20.02 | 5,500 |
22 Dec 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.10 | 1,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |