Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.39 | 20.48 | 20.28 | 20.47 | 20.47 | 52,200 |
10 May 2024 | 0.138 Dividend | |||||
09 May 2024 | 20.35 | 20.46 | 20.26 | 20.46 | 20.32 | 50,500 |
08 May 2024 | 20.27 | 20.35 | 20.20 | 20.29 | 20.15 | 46,800 |
07 May 2024 | 20.19 | 20.31 | 20.10 | 20.27 | 20.13 | 79,100 |
06 May 2024 | 20.07 | 20.10 | 20.00 | 20.06 | 19.92 | 58,400 |
03 May 2024 | 20.00 | 20.05 | 19.87 | 20.02 | 19.88 | 96,700 |
02 May 2024 | 19.74 | 19.86 | 19.63 | 19.83 | 19.70 | 51,300 |
01 May 2024 | 19.63 | 19.76 | 19.53 | 19.62 | 19.49 | 149,200 |
30 Apr 2024 | 19.64 | 19.69 | 19.50 | 19.52 | 19.39 | 82,400 |
29 Apr 2024 | 19.57 | 19.69 | 19.55 | 19.64 | 19.51 | 45,900 |
26 Apr 2024 | 19.55 | 19.61 | 19.46 | 19.47 | 19.34 | 62,500 |
25 Apr 2024 | 19.41 | 19.50 | 19.28 | 19.45 | 19.32 | 34,100 |
24 Apr 2024 | 19.62 | 19.64 | 19.42 | 19.57 | 19.44 | 88,100 |
23 Apr 2024 | 19.47 | 19.68 | 19.39 | 19.61 | 19.48 | 63,400 |
22 Apr 2024 | 19.09 | 19.44 | 19.05 | 19.42 | 19.29 | 70,400 |
19 Apr 2024 | 18.93 | 19.16 | 18.93 | 18.99 | 18.86 | 56,000 |
18 Apr 2024 | 18.85 | 18.98 | 18.81 | 18.88 | 18.75 | 47,800 |
17 Apr 2024 | 18.58 | 18.89 | 18.55 | 18.81 | 18.68 | 94,700 |
16 Apr 2024 | 18.49 | 18.58 | 18.28 | 18.52 | 18.40 | 94,400 |
15 Apr 2024 | 18.97 | 19.03 | 18.38 | 18.49 | 18.37 | 121,700 |
12 Apr 2024 | 19.08 | 19.15 | 18.84 | 18.91 | 18.78 | 62,400 |
11 Apr 2024 | 19.20 | 19.25 | 18.95 | 19.07 | 18.94 | 90,500 |
10 Apr 2024 | 19.42 | 19.42 | 19.08 | 19.17 | 19.04 | 68,600 |
10 Apr 2024 | 0.138 Dividend | |||||
09 Apr 2024 | 19.64 | 19.69 | 19.58 | 19.66 | 19.39 | 81,200 |
08 Apr 2024 | 19.42 | 19.57 | 19.40 | 19.52 | 19.25 | 81,000 |
05 Apr 2024 | 19.31 | 19.40 | 19.18 | 19.40 | 19.13 | 106,600 |
04 Apr 2024 | 19.66 | 19.68 | 19.27 | 19.39 | 19.12 | 96,100 |
03 Apr 2024 | 19.55 | 19.64 | 19.46 | 19.52 | 19.25 | 93,700 |
02 Apr 2024 | 19.57 | 19.68 | 19.53 | 19.64 | 19.37 | 52,100 |
01 Apr 2024 | 19.65 | 19.66 | 19.52 | 19.65 | 19.38 | 96,300 |
28 Mar 2024 | 19.55 | 19.73 | 19.50 | 19.66 | 19.39 | 137,300 |
27 Mar 2024 | 19.28 | 19.50 | 19.23 | 19.50 | 19.23 | 89,200 |
26 Mar 2024 | 19.30 | 19.39 | 19.10 | 19.15 | 18.89 | 109,700 |
25 Mar 2024 | 19.40 | 19.41 | 19.20 | 19.23 | 18.97 | 106,700 |
22 Mar 2024 | 19.36 | 19.42 | 19.27 | 19.35 | 19.08 | 90,800 |
21 Mar 2024 | 19.34 | 19.44 | 19.23 | 19.24 | 18.98 | 93,900 |
20 Mar 2024 | 19.24 | 19.29 | 19.14 | 19.26 | 19.00 | 102,800 |
19 Mar 2024 | 19.10 | 19.22 | 19.04 | 19.22 | 18.96 | 71,000 |
18 Mar 2024 | 19.01 | 19.08 | 18.95 | 19.02 | 18.76 | 64,200 |
15 Mar 2024 | 18.99 | 19.08 | 18.96 | 19.00 | 18.74 | 65,500 |
14 Mar 2024 | 19.26 | 19.27 | 18.91 | 19.02 | 18.76 | 90,400 |
13 Mar 2024 | 19.33 | 19.40 | 19.20 | 19.22 | 18.96 | 96,400 |
12 Mar 2024 | 19.28 | 19.32 | 19.07 | 19.21 | 18.95 | 83,100 |
11 Mar 2024 | 19.41 | 19.50 | 19.22 | 19.25 | 18.99 | 85,000 |
08 Mar 2024 | 19.46 | 19.52 | 19.35 | 19.38 | 19.11 | 71,400 |
08 Mar 2024 | 0.138 Dividend | |||||
07 Mar 2024 | 19.55 | 19.58 | 19.47 | 19.53 | 19.13 | 55,500 |
06 Mar 2024 | 19.51 | 19.56 | 19.30 | 19.36 | 18.96 | 108,700 |
05 Mar 2024 | 19.50 | 19.72 | 19.25 | 19.31 | 18.91 | 81,000 |
04 Mar 2024 | 19.24 | 19.41 | 19.06 | 19.40 | 19.00 | 76,900 |
01 Mar 2024 | 19.27 | 19.30 | 19.10 | 19.19 | 18.79 | 84,400 |
29 Feb 2024 | 19.41 | 19.50 | 19.29 | 19.31 | 18.91 | 114,900 |
28 Feb 2024 | 19.28 | 19.35 | 19.22 | 19.31 | 18.91 | 67,600 |
27 Feb 2024 | 19.06 | 19.29 | 18.95 | 19.29 | 18.89 | 79,900 |
26 Feb 2024 | 19.13 | 19.20 | 18.95 | 18.96 | 18.57 | 107,800 |
23 Feb 2024 | 19.06 | 19.24 | 19.06 | 19.12 | 18.72 | 85,800 |
22 Feb 2024 | 19.18 | 19.18 | 19.03 | 19.03 | 18.64 | 97,900 |
21 Feb 2024 | 18.97 | 19.17 | 18.97 | 19.15 | 18.75 | 71,600 |
20 Feb 2024 | 18.91 | 19.12 | 18.91 | 18.94 | 18.55 | 89,500 |
16 Feb 2024 | 18.99 | 19.12 | 18.92 | 18.92 | 18.53 | 95,400 |
15 Feb 2024 | 18.90 | 19.19 | 18.90 | 19.08 | 18.69 | 81,800 |
14 Feb 2024 | 18.83 | 18.97 | 18.82 | 18.90 | 18.51 | 77,200 |
13 Feb 2024 | 18.85 | 19.03 | 18.62 | 18.74 | 18.35 | 76,200 |
12 Feb 2024 | 18.91 | 19.09 | 18.90 | 19.03 | 18.64 | 65,900 |
09 Feb 2024 | 18.81 | 18.89 | 18.75 | 18.83 | 18.44 | 63,400 |
09 Feb 2024 | 0.138 Dividend | |||||
08 Feb 2024 | 18.96 | 19.10 | 18.78 | 18.85 | 18.32 | 69,500 |
07 Feb 2024 | 18.92 | 19.05 | 18.88 | 18.98 | 18.45 | 69,600 |
06 Feb 2024 | 18.81 | 18.99 | 18.81 | 18.91 | 18.38 | 86,300 |
05 Feb 2024 | 18.96 | 18.96 | 18.77 | 18.81 | 18.29 | 88,400 |
02 Feb 2024 | 19.32 | 19.32 | 19.01 | 19.05 | 18.52 | 126,300 |
01 Feb 2024 | 19.14 | 19.50 | 19.11 | 19.44 | 18.90 | 91,000 |
31 Jan 2024 | 19.33 | 19.40 | 19.09 | 19.14 | 18.61 | 81,200 |
30 Jan 2024 | 19.10 | 19.29 | 19.05 | 19.26 | 18.72 | 78,600 |
29 Jan 2024 | 18.96 | 19.15 | 18.93 | 19.15 | 18.62 | 109,300 |
26 Jan 2024 | 18.94 | 19.07 | 18.84 | 18.86 | 18.33 | 92,400 |
25 Jan 2024 | 18.72 | 18.96 | 18.72 | 18.96 | 18.43 | 139,400 |
24 Jan 2024 | 18.84 | 18.96 | 18.64 | 18.68 | 18.16 | 121,500 |
23 Jan 2024 | 18.88 | 18.89 | 18.70 | 18.81 | 18.29 | 72,700 |
22 Jan 2024 | 18.73 | 18.82 | 18.61 | 18.76 | 18.24 | 88,000 |
19 Jan 2024 | 18.90 | 18.90 | 18.60 | 18.65 | 18.13 | 99,500 |
18 Jan 2024 | 19.06 | 19.11 | 18.70 | 18.80 | 18.28 | 75,200 |
17 Jan 2024 | 19.23 | 19.26 | 18.76 | 18.90 | 18.37 | 132,700 |
16 Jan 2024 | 19.62 | 19.62 | 19.09 | 19.12 | 18.59 | 129,400 |
12 Jan 2024 | 19.68 | 19.73 | 19.52 | 19.62 | 19.07 | 82,400 |
11 Jan 2024 | 19.77 | 19.84 | 19.40 | 19.52 | 18.98 | 91,800 |
11 Jan 2024 | 0.138 Dividend | |||||
10 Jan 2024 | 19.91 | 19.98 | 19.77 | 19.93 | 19.24 | 83,200 |
09 Jan 2024 | 19.86 | 19.86 | 19.70 | 19.78 | 19.10 | 77,600 |
08 Jan 2024 | 19.53 | 19.82 | 19.53 | 19.79 | 19.11 | 77,700 |
05 Jan 2024 | 19.40 | 19.61 | 19.37 | 19.56 | 18.88 | 76,600 |
04 Jan 2024 | 19.29 | 19.46 | 19.20 | 19.45 | 18.78 | 124,700 |
03 Jan 2024 | 19.14 | 19.34 | 19.10 | 19.24 | 18.57 | 63,300 |
02 Jan 2024 | 18.90 | 19.35 | 18.88 | 19.14 | 18.48 | 127,000 |
29 Dec 2023 | 18.99 | 19.07 | 18.83 | 18.97 | 18.31 | 200,700 |
28 Dec 2023 | 19.01 | 19.09 | 18.89 | 18.93 | 18.28 | 150,000 |
27 Dec 2023 | 19.09 | 19.10 | 18.93 | 19.01 | 18.35 | 119,000 |
26 Dec 2023 | 18.79 | 19.08 | 18.79 | 18.97 | 18.31 | 124,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |