Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.33 | 20.41 | 20.33 | 20.41 | 20.41 | 1,992 |
01 May 2024 | 20.24 | 20.29 | 20.23 | 20.25 | 20.25 | 28,200 |
30 Apr 2024 | 20.32 | 20.32 | 20.22 | 20.22 | 20.22 | 53,200 |
29 Apr 2024 | 20.33 | 20.35 | 20.29 | 20.32 | 20.32 | 2,300 |
26 Apr 2024 | 20.28 | 20.30 | 20.24 | 20.27 | 20.27 | 3,500 |
25 Apr 2024 | 20.20 | 20.32 | 20.20 | 20.30 | 20.30 | 2,100 |
24 Apr 2024 | 20.23 | 20.29 | 20.23 | 20.29 | 20.29 | 600 |
23 Apr 2024 | 20.32 | 20.32 | 20.31 | 20.31 | 20.31 | 600 |
23 Apr 2024 | 0.094 Dividend | |||||
22 Apr 2024 | 20.24 | 20.34 | 20.22 | 20.34 | 20.25 | 4,700 |
19 Apr 2024 | 20.29 | 20.33 | 20.24 | 20.26 | 20.17 | 3,800 |
18 Apr 2024 | 20.25 | 20.26 | 20.20 | 20.20 | 20.11 | 2,100 |
17 Apr 2024 | 20.19 | 20.25 | 20.19 | 20.24 | 20.15 | 1,100 |
16 Apr 2024 | 20.17 | 20.22 | 20.16 | 20.19 | 20.10 | 4,400 |
15 Apr 2024 | 20.37 | 20.37 | 20.20 | 20.23 | 20.14 | 4,800 |
12 Apr 2024 | 20.36 | 20.36 | 20.31 | 20.34 | 20.25 | 50,900 |
11 Apr 2024 | 20.50 | 20.50 | 20.37 | 20.47 | 20.38 | 4,400 |
10 Apr 2024 | 20.57 | 20.57 | 20.47 | 20.51 | 20.42 | 5,500 |
09 Apr 2024 | 20.70 | 20.74 | 20.69 | 20.70 | 20.60 | 1,500 |
08 Apr 2024 | 20.66 | 20.68 | 20.65 | 20.65 | 20.55 | 900 |
05 Apr 2024 | 20.62 | 20.68 | 20.61 | 20.61 | 20.51 | 2,100 |
04 Apr 2024 | 20.66 | 20.70 | 20.63 | 20.64 | 20.54 | 2,200 |
03 Apr 2024 | 20.58 | 20.67 | 20.58 | 20.63 | 20.53 | 2,600 |
02 Apr 2024 | 20.41 | 20.56 | 20.41 | 20.55 | 20.46 | 9,900 |
01 Apr 2024 | 20.56 | 20.56 | 20.46 | 20.52 | 20.43 | 45,300 |
01 Apr 2024 | 0.097 Dividend | |||||
28 Mar 2024 | 20.76 | 20.76 | 20.67 | 20.69 | 20.50 | 5,400 |
27 Mar 2024 | 20.70 | 20.79 | 20.69 | 20.79 | 20.60 | 1,700 |
26 Mar 2024 | 20.76 | 20.76 | 20.71 | 20.71 | 20.52 | 2,000 |
25 Mar 2024 | 20.72 | 20.75 | 20.67 | 20.71 | 20.52 | 2,000 |
22 Mar 2024 | 20.65 | 20.69 | 20.63 | 20.67 | 20.48 | 4,400 |
21 Mar 2024 | 20.79 | 20.79 | 20.68 | 20.72 | 20.53 | 2,600 |
20 Mar 2024 | 20.70 | 20.84 | 20.70 | 20.84 | 20.65 | 1,100 |
19 Mar 2024 | 20.75 | 20.79 | 20.75 | 20.75 | 20.56 | 2,800 |
18 Mar 2024 | 20.75 | 20.79 | 20.75 | 20.79 | 20.60 | 1,500 |
15 Mar 2024 | 20.80 | 20.82 | 20.74 | 20.82 | 20.63 | 2,600 |
14 Mar 2024 | 20.87 | 20.87 | 20.74 | 20.76 | 20.57 | 5,200 |
13 Mar 2024 | 20.86 | 20.93 | 20.85 | 20.86 | 20.67 | 2,400 |
12 Mar 2024 | 20.86 | 20.90 | 20.82 | 20.84 | 20.65 | 4,300 |
11 Mar 2024 | 20.81 | 20.85 | 20.81 | 20.83 | 20.64 | 3,200 |
08 Mar 2024 | 20.87 | 20.92 | 20.82 | 20.83 | 20.64 | 3,000 |
07 Mar 2024 | 20.81 | 20.89 | 20.81 | 20.85 | 20.66 | 3,500 |
06 Mar 2024 | 20.84 | 20.84 | 20.72 | 20.74 | 20.55 | 3,400 |
05 Mar 2024 | 20.78 | 20.78 | 20.68 | 20.77 | 20.58 | 12,000 |
04 Mar 2024 | 20.73 | 20.77 | 20.69 | 20.72 | 20.53 | 10,500 |
01 Mar 2024 | 20.70 | 20.71 | 20.66 | 20.69 | 20.50 | 5,000 |
01 Mar 2024 | 0.08 Dividend | |||||
29 Feb 2024 | 20.66 | 20.73 | 20.66 | 20.68 | 20.41 | 2,300 |
28 Feb 2024 | 20.69 | 20.75 | 20.68 | 20.74 | 20.47 | 16,800 |
27 Feb 2024 | 20.73 | 20.76 | 20.68 | 20.72 | 20.45 | 2,000 |
26 Feb 2024 | 20.75 | 20.79 | 20.70 | 20.76 | 20.49 | 11,200 |
23 Feb 2024 | 20.77 | 20.77 | 20.71 | 20.75 | 20.48 | 6,600 |
22 Feb 2024 | 20.72 | 20.77 | 20.67 | 20.77 | 20.50 | 3,800 |
21 Feb 2024 | 20.65 | 20.68 | 20.64 | 20.65 | 20.38 | 6,500 |
20 Feb 2024 | 20.62 | 20.65 | 20.62 | 20.64 | 20.37 | 6,300 |
16 Feb 2024 | 20.61 | 20.65 | 20.56 | 20.57 | 20.30 | 1,700 |
15 Feb 2024 | 20.64 | 20.64 | 20.57 | 20.62 | 20.35 | 1,200 |
14 Feb 2024 | 20.46 | 20.51 | 20.46 | 20.51 | 20.24 | 3,200 |
13 Feb 2024 | 20.44 | 20.45 | 20.41 | 20.42 | 20.15 | 2,800 |
12 Feb 2024 | 20.59 | 20.64 | 20.58 | 20.58 | 20.31 | 6,800 |
09 Feb 2024 | 20.57 | 20.67 | 20.50 | 20.67 | 20.40 | 225,700 |
08 Feb 2024 | 20.66 | 20.66 | 20.52 | 20.58 | 20.31 | 225,000 |
07 Feb 2024 | 20.64 | 20.66 | 20.58 | 20.64 | 20.37 | 61,000 |
06 Feb 2024 | 20.49 | 20.61 | 20.49 | 20.61 | 20.34 | 3,800 |
05 Feb 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.23 | 5,000 |
02 Feb 2024 | 20.60 | 20.62 | 20.59 | 20.61 | 20.34 | 3,000 |
01 Feb 2024 | 20.63 | 20.73 | 20.63 | 20.71 | 20.44 | 21,600 |
01 Feb 2024 | 0.091 Dividend | |||||
31 Jan 2024 | 20.86 | 20.86 | 20.71 | 20.71 | 20.35 | 4,800 |
30 Jan 2024 | 20.87 | 20.87 | 20.79 | 20.80 | 20.44 | 2,800 |
29 Jan 2024 | 20.83 | 20.85 | 20.74 | 20.82 | 20.46 | 8,400 |
26 Jan 2024 | 20.78 | 20.85 | 20.76 | 20.76 | 20.40 | 18,700 |
25 Jan 2024 | 20.79 | 20.79 | 20.70 | 20.75 | 20.39 | 11,400 |
24 Jan 2024 | 20.85 | 20.85 | 20.65 | 20.66 | 20.30 | 9,100 |
23 Jan 2024 | 20.75 | 20.75 | 20.62 | 20.64 | 20.28 | 5,200 |
22 Jan 2024 | 20.78 | 20.80 | 20.71 | 20.80 | 20.44 | 7,600 |
19 Jan 2024 | 20.67 | 20.70 | 20.62 | 20.70 | 20.34 | 5,700 |
18 Jan 2024 | 20.68 | 20.68 | 20.64 | 20.66 | 20.30 | 10,800 |
17 Jan 2024 | 20.64 | 20.69 | 20.59 | 20.68 | 20.32 | 28,300 |
16 Jan 2024 | 20.78 | 20.78 | 20.61 | 20.61 | 20.25 | 5,800 |
12 Jan 2024 | 20.85 | 20.87 | 20.80 | 20.87 | 20.51 | 3,500 |
11 Jan 2024 | 20.74 | 20.83 | 20.70 | 20.82 | 20.46 | 6,800 |
10 Jan 2024 | 20.65 | 20.75 | 20.65 | 20.71 | 20.35 | 4,000 |
09 Jan 2024 | 20.61 | 20.65 | 20.60 | 20.65 | 20.29 | 4,500 |
08 Jan 2024 | 20.64 | 20.71 | 20.64 | 20.71 | 20.35 | 8,500 |
05 Jan 2024 | 20.55 | 20.65 | 20.52 | 20.58 | 20.22 | 15,800 |
04 Jan 2024 | 20.54 | 20.64 | 20.54 | 20.62 | 20.26 | 21,100 |
03 Jan 2024 | 20.52 | 20.62 | 20.51 | 20.59 | 20.23 | 11,900 |
02 Jan 2024 | 20.76 | 20.77 | 20.60 | 20.60 | 20.24 | 60,500 |
29 Dec 2023 | 20.85 | 20.91 | 20.82 | 20.90 | 20.54 | 30,900 |
28 Dec 2023 | 20.87 | 20.92 | 20.81 | 20.84 | 20.48 | 15,600 |
27 Dec 2023 | 20.86 | 20.95 | 20.86 | 20.95 | 20.58 | 8,000 |
27 Dec 2023 | 0.102 Dividend | |||||
26 Dec 2023 | 20.88 | 20.92 | 20.82 | 20.92 | 20.45 | 8,500 |
22 Dec 2023 | 20.86 | 20.95 | 20.86 | 20.89 | 20.43 | 1,700 |
21 Dec 2023 | 20.80 | 20.87 | 20.77 | 20.84 | 20.38 | 4,500 |
20 Dec 2023 | 20.72 | 20.82 | 20.72 | 20.74 | 20.28 | 9,400 |
19 Dec 2023 | 20.76 | 20.80 | 20.73 | 20.79 | 20.33 | 21,300 |
18 Dec 2023 | 20.66 | 20.71 | 20.64 | 20.68 | 20.22 | 15,900 |
15 Dec 2023 | 20.70 | 20.70 | 20.57 | 20.58 | 20.12 | 42,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |