Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.20 | 19.20 | 19.17 | 19.18 | 19.18 | 714,700 |
09 May 2024 | 19.19 | 19.20 | 19.19 | 19.19 | 19.19 | 700,200 |
08 May 2024 | 19.18 | 19.20 | 19.18 | 19.20 | 19.20 | 1,172,200 |
07 May 2024 | 19.20 | 19.20 | 19.18 | 19.18 | 19.18 | 1,364,600 |
06 May 2024 | 19.19 | 19.21 | 19.19 | 19.19 | 19.19 | 612,700 |
03 May 2024 | 19.21 | 19.21 | 19.18 | 19.19 | 19.19 | 900,000 |
02 May 2024 | 19.12 | 19.16 | 19.12 | 19.16 | 19.16 | 1,156,300 |
01 May 2024 | 19.10 | 19.14 | 19.08 | 19.11 | 19.11 | 886,400 |
30 Apr 2024 | 19.09 | 19.10 | 19.08 | 19.08 | 19.08 | 654,600 |
29 Apr 2024 | 19.09 | 19.11 | 19.09 | 19.11 | 19.11 | 538,300 |
26 Apr 2024 | 19.09 | 19.10 | 19.08 | 19.08 | 19.08 | 521,400 |
25 Apr 2024 | 19.07 | 19.09 | 19.05 | 19.08 | 19.08 | 715,700 |
24 Apr 2024 | 19.10 | 19.10 | 19.08 | 19.09 | 19.09 | 420,800 |
23 Apr 2024 | 19.07 | 19.12 | 19.07 | 19.10 | 19.10 | 658,000 |
22 Apr 2024 | 19.07 | 19.09 | 19.07 | 19.09 | 19.09 | 606,000 |
22 Apr 2024 | 0.062 Dividend | |||||
19 Apr 2024 | 19.12 | 19.13 | 19.12 | 19.13 | 19.07 | 369,900 |
18 Apr 2024 | 19.12 | 19.13 | 19.11 | 19.12 | 19.06 | 466,900 |
17 Apr 2024 | 19.12 | 19.14 | 19.12 | 19.12 | 19.06 | 792,700 |
16 Apr 2024 | 19.12 | 19.13 | 19.09 | 19.12 | 19.06 | 626,900 |
15 Apr 2024 | 19.12 | 19.13 | 19.11 | 19.13 | 19.07 | 811,300 |
12 Apr 2024 | 19.16 | 19.16 | 19.14 | 19.15 | 19.09 | 919,700 |
11 Apr 2024 | 19.13 | 19.14 | 19.12 | 19.14 | 19.08 | 1,444,100 |
10 Apr 2024 | 19.14 | 19.14 | 19.11 | 19.12 | 19.06 | 1,036,500 |
09 Apr 2024 | 19.21 | 19.21 | 19.20 | 19.21 | 19.15 | 671,500 |
08 Apr 2024 | 19.20 | 19.20 | 19.18 | 19.18 | 19.12 | 404,500 |
05 Apr 2024 | 19.20 | 19.22 | 19.19 | 19.21 | 19.15 | 1,109,300 |
04 Apr 2024 | 19.22 | 19.23 | 19.20 | 19.22 | 19.16 | 623,500 |
03 Apr 2024 | 19.20 | 19.22 | 19.19 | 19.22 | 19.15 | 459,100 |
02 Apr 2024 | 19.20 | 19.20 | 19.18 | 19.20 | 19.14 | 712,700 |
01 Apr 2024 | 19.22 | 19.22 | 19.18 | 19.19 | 19.13 | 506,000 |
28 Mar 2024 | 19.22 | 19.23 | 19.20 | 19.21 | 19.15 | 818,000 |
27 Mar 2024 | 19.21 | 19.23 | 19.20 | 19.23 | 19.17 | 1,025,800 |
26 Mar 2024 | 19.20 | 19.21 | 19.19 | 19.21 | 19.15 | 968,100 |
25 Mar 2024 | 19.22 | 19.22 | 19.20 | 19.21 | 19.15 | 558,800 |
22 Mar 2024 | 19.22 | 19.22 | 19.20 | 19.22 | 19.15 | 700,000 |
21 Mar 2024 | 19.19 | 19.21 | 19.19 | 19.20 | 19.14 | 868,100 |
20 Mar 2024 | 19.17 | 19.21 | 19.16 | 19.20 | 19.14 | 747,700 |
19 Mar 2024 | 19.16 | 19.17 | 19.15 | 19.17 | 19.11 | 532,000 |
18 Mar 2024 | 19.15 | 19.19 | 19.14 | 19.15 | 19.09 | 659,000 |
18 Mar 2024 | 0.059 Dividend | |||||
15 Mar 2024 | 19.21 | 19.21 | 19.19 | 19.20 | 19.08 | 508,200 |
14 Mar 2024 | 19.22 | 19.23 | 19.20 | 19.20 | 19.08 | 923,100 |
13 Mar 2024 | 19.23 | 19.25 | 19.22 | 19.23 | 19.11 | 1,464,000 |
12 Mar 2024 | 19.24 | 19.24 | 19.11 | 19.23 | 19.11 | 1,377,900 |
11 Mar 2024 | 19.26 | 19.26 | 19.24 | 19.25 | 19.13 | 398,600 |
08 Mar 2024 | 19.28 | 19.29 | 19.26 | 19.27 | 19.15 | 606,000 |
07 Mar 2024 | 19.24 | 19.25 | 19.21 | 19.25 | 19.12 | 632,600 |
06 Mar 2024 | 19.23 | 19.24 | 19.21 | 19.21 | 19.09 | 599,300 |
05 Mar 2024 | 19.22 | 19.23 | 19.20 | 19.22 | 19.10 | 586,600 |
04 Mar 2024 | 19.20 | 19.21 | 19.19 | 19.20 | 19.08 | 880,200 |
01 Mar 2024 | 19.17 | 19.22 | 19.16 | 19.22 | 19.10 | 714,700 |
29 Feb 2024 | 19.17 | 19.19 | 19.15 | 19.16 | 19.04 | 775,800 |
28 Feb 2024 | 19.17 | 19.18 | 19.14 | 19.17 | 19.05 | 3,693,500 |
27 Feb 2024 | 19.15 | 19.17 | 19.15 | 19.16 | 19.04 | 846,300 |
26 Feb 2024 | 19.16 | 19.16 | 19.14 | 19.15 | 19.03 | 627,400 |
23 Feb 2024 | 19.17 | 19.18 | 19.16 | 19.17 | 19.05 | 829,400 |
22 Feb 2024 | 19.15 | 19.17 | 19.15 | 19.17 | 19.05 | 537,100 |
21 Feb 2024 | 19.19 | 19.19 | 19.16 | 19.18 | 19.06 | 576,000 |
20 Feb 2024 | 19.20 | 19.20 | 19.17 | 19.18 | 19.06 | 1,049,700 |
20 Feb 2024 | 0.059 Dividend | |||||
16 Feb 2024 | 19.22 | 19.23 | 19.20 | 19.22 | 19.04 | 911,400 |
15 Feb 2024 | 19.26 | 19.27 | 19.24 | 19.26 | 19.08 | 2,766,200 |
14 Feb 2024 | 19.22 | 19.24 | 19.21 | 19.24 | 19.06 | 1,091,700 |
13 Feb 2024 | 19.22 | 19.22 | 19.18 | 19.20 | 19.02 | 1,721,400 |
12 Feb 2024 | 19.27 | 19.27 | 19.23 | 19.27 | 19.09 | 2,494,100 |
09 Feb 2024 | 19.24 | 19.26 | 19.24 | 19.26 | 19.08 | 718,500 |
08 Feb 2024 | 19.27 | 19.27 | 19.25 | 19.26 | 19.08 | 1,018,300 |
07 Feb 2024 | 19.27 | 19.29 | 19.26 | 19.27 | 19.09 | 1,834,100 |
06 Feb 2024 | 19.25 | 19.29 | 19.24 | 19.26 | 19.08 | 921,400 |
05 Feb 2024 | 19.25 | 19.26 | 19.23 | 19.25 | 19.06 | 700,700 |
02 Feb 2024 | 19.26 | 19.29 | 19.25 | 19.29 | 19.11 | 1,714,500 |
01 Feb 2024 | 19.33 | 19.34 | 19.30 | 19.33 | 19.15 | 954,800 |
31 Jan 2024 | 19.30 | 19.33 | 19.29 | 19.30 | 19.12 | 798,300 |
30 Jan 2024 | 19.28 | 19.29 | 19.25 | 19.26 | 19.08 | 2,525,300 |
29 Jan 2024 | 19.27 | 19.28 | 19.25 | 19.27 | 19.09 | 916,400 |
26 Jan 2024 | 19.26 | 19.27 | 19.24 | 19.25 | 19.07 | 912,500 |
25 Jan 2024 | 19.25 | 19.27 | 19.24 | 19.26 | 19.08 | 976,800 |
24 Jan 2024 | 19.27 | 19.27 | 19.22 | 19.23 | 19.05 | 659,100 |
23 Jan 2024 | 19.22 | 19.23 | 19.21 | 19.23 | 19.05 | 1,171,500 |
22 Jan 2024 | 19.25 | 19.25 | 19.22 | 19.23 | 19.05 | 817,500 |
22 Jan 2024 | 0.06 Dividend | |||||
19 Jan 2024 | 19.28 | 19.28 | 19.26 | 19.27 | 19.04 | 830,400 |
18 Jan 2024 | 19.30 | 19.30 | 19.28 | 19.30 | 19.06 | 1,213,600 |
17 Jan 2024 | 19.30 | 19.30 | 19.28 | 19.28 | 19.04 | 1,163,000 |
16 Jan 2024 | 19.39 | 19.39 | 19.32 | 19.33 | 19.09 | 837,000 |
12 Jan 2024 | 19.37 | 19.38 | 19.36 | 19.37 | 19.13 | 1,471,600 |
11 Jan 2024 | 19.28 | 19.33 | 19.27 | 19.32 | 19.08 | 964,300 |
10 Jan 2024 | 19.28 | 19.29 | 19.26 | 19.27 | 19.03 | 685,400 |
09 Jan 2024 | 19.24 | 19.27 | 19.23 | 19.25 | 19.02 | 1,363,500 |
08 Jan 2024 | 19.24 | 19.27 | 19.23 | 19.25 | 19.01 | 701,300 |
05 Jan 2024 | 19.21 | 19.27 | 19.21 | 19.23 | 18.99 | 1,021,400 |
04 Jan 2024 | 19.23 | 19.24 | 19.22 | 19.23 | 18.99 | 1,195,600 |
03 Jan 2024 | 19.24 | 19.25 | 19.20 | 19.25 | 19.01 | 975,600 |
02 Jan 2024 | 19.27 | 19.27 | 19.26 | 19.26 | 19.02 | 464,000 |
29 Dec 2023 | 19.29 | 19.31 | 19.28 | 19.30 | 19.06 | 578,900 |
28 Dec 2023 | 19.29 | 19.29 | 19.28 | 19.28 | 19.05 | 641,200 |
27 Dec 2023 | 19.25 | 19.30 | 19.25 | 19.30 | 19.06 | 1,226,300 |
26 Dec 2023 | 19.23 | 19.27 | 19.23 | 19.25 | 19.01 | 1,107,400 |
22 Dec 2023 | 19.27 | 19.28 | 19.25 | 19.26 | 19.02 | 1,067,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |