Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.58 | 20.61 | 20.49 | 20.51 | 20.51 | 48,600 |
09 May 2024 | 20.56 | 20.58 | 20.51 | 20.56 | 20.56 | 72,700 |
08 May 2024 | 20.58 | 20.58 | 20.51 | 20.56 | 20.56 | 130,400 |
07 May 2024 | 20.64 | 20.66 | 20.59 | 20.61 | 20.61 | 82,400 |
06 May 2024 | 20.53 | 20.59 | 20.53 | 20.58 | 20.58 | 58,500 |
03 May 2024 | 20.54 | 20.55 | 20.47 | 20.53 | 20.53 | 41,400 |
02 May 2024 | 20.37 | 20.41 | 20.28 | 20.40 | 20.40 | 95,700 |
01 May 2024 | 20.22 | 20.37 | 20.20 | 20.28 | 20.28 | 79,300 |
30 Apr 2024 | 20.26 | 20.31 | 20.20 | 20.22 | 20.22 | 85,000 |
29 Apr 2024 | 20.33 | 20.35 | 20.26 | 20.31 | 20.31 | 96,000 |
26 Apr 2024 | 20.24 | 20.30 | 20.22 | 20.24 | 20.24 | 50,600 |
25 Apr 2024 | 20.11 | 20.20 | 20.06 | 20.18 | 20.18 | 190,300 |
24 Apr 2024 | 20.28 | 20.28 | 20.18 | 20.24 | 20.24 | 74,000 |
23 Apr 2024 | 20.26 | 20.36 | 20.26 | 20.30 | 20.30 | 68,800 |
22 Apr 2024 | 20.17 | 20.30 | 20.17 | 20.28 | 20.28 | 46,800 |
22 Apr 2024 | 0.088 Dividend | |||||
19 Apr 2024 | 20.35 | 20.35 | 20.26 | 20.27 | 20.18 | 38,300 |
18 Apr 2024 | 20.30 | 20.30 | 20.24 | 20.27 | 20.19 | 69,800 |
17 Apr 2024 | 20.30 | 20.38 | 20.27 | 20.33 | 20.24 | 57,000 |
16 Apr 2024 | 20.23 | 20.25 | 20.17 | 20.23 | 20.14 | 69,800 |
15 Apr 2024 | 20.41 | 20.41 | 20.26 | 20.32 | 20.23 | 92,200 |
12 Apr 2024 | 20.51 | 20.56 | 20.44 | 20.47 | 20.38 | 91,800 |
11 Apr 2024 | 20.55 | 20.55 | 20.38 | 20.43 | 20.34 | 71,400 |
10 Apr 2024 | 20.61 | 20.65 | 20.42 | 20.46 | 20.37 | 121,700 |
09 Apr 2024 | 20.75 | 20.78 | 20.68 | 20.75 | 20.66 | 40,400 |
08 Apr 2024 | 20.66 | 20.68 | 20.61 | 20.65 | 20.56 | 58,000 |
05 Apr 2024 | 20.70 | 20.72 | 20.65 | 20.66 | 20.57 | 73,500 |
04 Apr 2024 | 20.83 | 20.83 | 20.70 | 20.75 | 20.66 | 109,700 |
03 Apr 2024 | 20.68 | 20.74 | 20.60 | 20.72 | 20.63 | 136,600 |
02 Apr 2024 | 20.69 | 20.73 | 20.61 | 20.69 | 20.60 | 112,900 |
01 Apr 2024 | 20.87 | 20.87 | 20.68 | 20.73 | 20.64 | 109,400 |
28 Mar 2024 | 20.85 | 20.93 | 20.84 | 20.85 | 20.76 | 149,500 |
27 Mar 2024 | 20.82 | 20.98 | 20.80 | 20.87 | 20.78 | 84,200 |
26 Mar 2024 | 20.81 | 20.83 | 20.74 | 20.76 | 20.67 | 175,700 |
25 Mar 2024 | 20.85 | 20.86 | 20.77 | 20.79 | 20.70 | 43,900 |
22 Mar 2024 | 20.92 | 20.92 | 20.82 | 20.85 | 20.76 | 368,600 |
21 Mar 2024 | 20.77 | 20.81 | 20.75 | 20.77 | 20.68 | 72,600 |
20 Mar 2024 | 20.80 | 20.92 | 20.68 | 20.75 | 20.66 | 70,300 |
19 Mar 2024 | 20.74 | 20.86 | 20.64 | 20.68 | 20.60 | 64,800 |
18 Mar 2024 | 20.68 | 20.70 | 20.64 | 20.66 | 20.57 | 63,700 |
18 Mar 2024 | 0.088 Dividend | |||||
15 Mar 2024 | 20.75 | 20.79 | 20.72 | 20.76 | 20.58 | 48,200 |
14 Mar 2024 | 20.78 | 20.81 | 20.76 | 20.77 | 20.59 | 87,700 |
13 Mar 2024 | 20.93 | 20.99 | 20.91 | 20.92 | 20.75 | 43,300 |
12 Mar 2024 | 20.98 | 20.98 | 20.90 | 20.92 | 20.74 | 60,600 |
11 Mar 2024 | 20.98 | 20.99 | 20.91 | 20.97 | 20.79 | 93,700 |
08 Mar 2024 | 20.95 | 21.01 | 20.95 | 20.97 | 20.79 | 294,800 |
07 Mar 2024 | 21.00 | 21.00 | 20.90 | 20.93 | 20.75 | 36,500 |
06 Mar 2024 | 20.94 | 20.96 | 20.85 | 20.92 | 20.74 | 66,600 |
05 Mar 2024 | 20.83 | 20.88 | 20.81 | 20.84 | 20.67 | 45,200 |
04 Mar 2024 | 20.76 | 20.79 | 20.73 | 20.76 | 20.58 | 68,700 |
01 Mar 2024 | 20.71 | 20.82 | 20.63 | 20.79 | 20.61 | 56,200 |
29 Feb 2024 | 20.69 | 20.76 | 20.65 | 20.68 | 20.50 | 47,800 |
28 Feb 2024 | 20.69 | 20.71 | 20.65 | 20.66 | 20.48 | 143,600 |
27 Feb 2024 | 20.69 | 20.71 | 20.64 | 20.65 | 20.47 | 29,200 |
26 Feb 2024 | 20.73 | 20.77 | 20.64 | 20.68 | 20.50 | 44,800 |
23 Feb 2024 | 20.67 | 20.75 | 20.63 | 20.73 | 20.55 | 55,500 |
22 Feb 2024 | 20.69 | 20.69 | 20.65 | 20.67 | 20.49 | 43,200 |
21 Feb 2024 | 20.75 | 20.75 | 20.62 | 20.65 | 20.47 | 32,900 |
20 Feb 2024 | 20.74 | 20.76 | 20.65 | 20.69 | 20.51 | 38,600 |
20 Feb 2024 | 0.072 Dividend | |||||
16 Feb 2024 | 20.72 | 20.74 | 20.64 | 20.71 | 20.46 | 77,300 |
15 Feb 2024 | 20.83 | 20.84 | 20.77 | 20.79 | 20.54 | 68,900 |
14 Feb 2024 | 20.70 | 20.76 | 20.63 | 20.75 | 20.50 | 38,400 |
13 Feb 2024 | 20.70 | 20.71 | 20.61 | 20.64 | 20.39 | 43,800 |
12 Feb 2024 | 20.89 | 20.89 | 20.81 | 20.83 | 20.58 | 49,000 |
09 Feb 2024 | 20.82 | 20.84 | 20.77 | 20.80 | 20.55 | 56,500 |
08 Feb 2024 | 20.89 | 20.90 | 20.80 | 20.84 | 20.59 | 30,400 |
07 Feb 2024 | 20.93 | 20.98 | 20.91 | 20.92 | 20.67 | 58,700 |
06 Feb 2024 | 20.92 | 21.01 | 20.92 | 20.96 | 20.71 | 50,700 |
05 Feb 2024 | 20.93 | 20.93 | 20.83 | 20.87 | 20.62 | 538,600 |
02 Feb 2024 | 21.04 | 21.07 | 20.98 | 21.05 | 20.80 | 171,500 |
01 Feb 2024 | 21.19 | 21.31 | 21.18 | 21.22 | 20.97 | 57,100 |
31 Jan 2024 | 21.13 | 21.15 | 21.04 | 21.14 | 20.89 | 79,100 |
30 Jan 2024 | 21.05 | 21.05 | 20.95 | 21.00 | 20.75 | 43,600 |
29 Jan 2024 | 20.95 | 21.00 | 20.91 | 20.99 | 20.74 | 61,700 |
26 Jan 2024 | 20.92 | 20.92 | 20.87 | 20.89 | 20.64 | 44,700 |
25 Jan 2024 | 20.89 | 20.93 | 20.85 | 20.91 | 20.66 | 62,600 |
24 Jan 2024 | 20.92 | 20.93 | 20.76 | 20.80 | 20.55 | 36,900 |
23 Jan 2024 | 20.89 | 20.89 | 20.82 | 20.85 | 20.60 | 30,800 |
22 Jan 2024 | 20.95 | 20.95 | 20.89 | 20.92 | 20.67 | 224,100 |
22 Jan 2024 | 0.056 Dividend | |||||
19 Jan 2024 | 20.89 | 20.94 | 20.82 | 20.88 | 20.58 | 110,200 |
18 Jan 2024 | 20.97 | 20.97 | 20.89 | 20.90 | 20.60 | 29,000 |
17 Jan 2024 | 20.89 | 20.97 | 20.87 | 20.94 | 20.63 | 39,100 |
16 Jan 2024 | 21.10 | 21.10 | 20.96 | 20.99 | 20.68 | 27,600 |
12 Jan 2024 | 21.18 | 21.21 | 21.12 | 21.17 | 20.86 | 102,300 |
11 Jan 2024 | 21.04 | 21.14 | 20.97 | 21.13 | 20.82 | 52,300 |
10 Jan 2024 | 21.10 | 21.10 | 21.01 | 21.02 | 20.71 | 28,500 |
09 Jan 2024 | 21.00 | 21.06 | 20.98 | 21.05 | 20.74 | 97,100 |
08 Jan 2024 | 20.98 | 21.08 | 20.95 | 21.03 | 20.72 | 161,800 |
05 Jan 2024 | 20.98 | 21.07 | 20.95 | 20.95 | 20.65 | 498,800 |
04 Jan 2024 | 21.05 | 21.05 | 20.93 | 21.00 | 20.69 | 58,500 |
03 Jan 2024 | 21.10 | 21.15 | 20.99 | 21.15 | 20.84 | 35,900 |
02 Jan 2024 | 21.18 | 21.19 | 21.12 | 21.14 | 20.83 | 53,900 |
29 Dec 2023 | 21.30 | 21.33 | 21.27 | 21.30 | 20.98 | 259,900 |
28 Dec 2023 | 21.37 | 21.39 | 21.32 | 21.34 | 21.03 | 163,400 |
27 Dec 2023 | 21.29 | 21.41 | 21.27 | 21.40 | 21.08 | 52,100 |
26 Dec 2023 | 21.17 | 21.22 | 21.14 | 21.22 | 20.90 | 72,000 |
22 Dec 2023 | 21.25 | 21.25 | 21.16 | 21.17 | 20.86 | 168,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |