Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 19.62 | 19.77 | 19.58 | 19.77 | 19.77 | 438,600 |
30 May 2024 | 19.40 | 19.61 | 19.40 | 19.54 | 19.54 | 394,400 |
29 May 2024 | 19.49 | 19.50 | 19.36 | 19.40 | 19.40 | 582,100 |
28 May 2024 | 19.60 | 19.70 | 19.52 | 19.54 | 19.54 | 836,400 |
24 May 2024 | 19.46 | 19.61 | 19.41 | 19.60 | 19.60 | 346,800 |
23 May 2024 | 19.64 | 19.68 | 19.37 | 19.40 | 19.40 | 3,730,100 |
22 May 2024 | 19.66 | 19.69 | 19.60 | 19.62 | 19.62 | 594,600 |
21 May 2024 | 19.70 | 19.75 | 19.65 | 19.71 | 19.71 | 387,900 |
20 May 2024 | 19.63 | 19.72 | 19.62 | 19.71 | 19.71 | 373,000 |
17 May 2024 | 19.67 | 19.69 | 19.62 | 19.68 | 19.68 | 477,900 |
16 May 2024 | 19.73 | 19.78 | 19.66 | 19.72 | 19.72 | 884,100 |
15 May 2024 | 19.65 | 19.76 | 19.65 | 19.76 | 19.76 | 435,000 |
14 May 2024 | 19.62 | 19.66 | 19.53 | 19.55 | 19.55 | 425,000 |
13 May 2024 | 19.58 | 19.64 | 19.55 | 19.62 | 19.62 | 540,900 |
10 May 2024 | 19.49 | 19.56 | 19.44 | 19.52 | 19.52 | 1,017,800 |
09 May 2024 | 19.46 | 19.56 | 19.41 | 19.51 | 19.51 | 807,200 |
08 May 2024 | 19.60 | 19.67 | 19.41 | 19.46 | 19.46 | 547,900 |
07 May 2024 | 19.79 | 19.82 | 19.64 | 19.66 | 19.66 | 546,600 |
06 May 2024 | 19.66 | 19.77 | 19.64 | 19.73 | 19.73 | 1,121,100 |
03 May 2024 | 19.54 | 19.66 | 19.54 | 19.66 | 19.66 | 597,600 |
03 May 2024 | 0.105 Dividend | |||||
02 May 2024 | 19.47 | 19.62 | 19.43 | 19.52 | 19.42 | 522,100 |
01 May 2024 | 19.31 | 19.53 | 19.31 | 19.46 | 19.36 | 653,600 |
30 Apr 2024 | 19.47 | 19.51 | 19.28 | 19.29 | 19.19 | 530,600 |
29 Apr 2024 | 19.41 | 19.56 | 19.41 | 19.52 | 19.42 | 1,300,700 |
26 Apr 2024 | 19.44 | 19.56 | 19.37 | 19.37 | 19.27 | 654,500 |
25 Apr 2024 | 19.38 | 19.49 | 19.29 | 19.42 | 19.32 | 369,400 |
24 Apr 2024 | 19.54 | 19.63 | 19.50 | 19.58 | 19.47 | 623,200 |
23 Apr 2024 | 19.36 | 19.63 | 19.32 | 19.59 | 19.48 | 556,700 |
22 Apr 2024 | 19.28 | 19.40 | 19.22 | 19.39 | 19.29 | 317,800 |
19 Apr 2024 | 19.17 | 19.30 | 19.17 | 19.28 | 19.18 | 485,000 |
18 Apr 2024 | 19.20 | 19.29 | 19.16 | 19.18 | 19.08 | 554,100 |
17 Apr 2024 | 19.23 | 19.38 | 19.20 | 19.22 | 19.12 | 658,500 |
16 Apr 2024 | 19.12 | 19.25 | 19.06 | 19.15 | 19.05 | 1,084,600 |
15 Apr 2024 | 19.50 | 19.51 | 19.14 | 19.18 | 19.08 | 1,119,000 |
12 Apr 2024 | 19.63 | 19.66 | 19.50 | 19.54 | 19.43 | 536,100 |
11 Apr 2024 | 19.74 | 19.74 | 19.48 | 19.59 | 19.48 | 699,200 |
10 Apr 2024 | 19.84 | 19.89 | 19.55 | 19.67 | 19.56 | 1,841,000 |
09 Apr 2024 | 20.02 | 20.04 | 19.98 | 20.02 | 19.91 | 440,900 |
08 Apr 2024 | 20.02 | 20.05 | 19.98 | 19.99 | 19.88 | 325,400 |
05 Apr 2024 | 20.02 | 20.10 | 20.00 | 20.02 | 19.91 | 674,500 |
04 Apr 2024 | 20.01 | 20.10 | 20.01 | 20.08 | 19.97 | 658,100 |
03 Apr 2024 | 19.89 | 20.00 | 19.84 | 19.98 | 19.87 | 1,039,600 |
03 Apr 2024 | 0.105 Dividend | |||||
02 Apr 2024 | 20.07 | 20.09 | 19.96 | 20.02 | 19.81 | 692,400 |
01 Apr 2024 | 20.12 | 20.26 | 20.02 | 20.20 | 19.99 | 686,200 |
28 Mar 2024 | 20.31 | 20.38 | 20.13 | 20.16 | 19.95 | 545,300 |
27 Mar 2024 | 20.24 | 20.34 | 20.16 | 20.33 | 20.11 | 1,354,100 |
26 Mar 2024 | 20.24 | 20.26 | 20.16 | 20.20 | 19.99 | 626,700 |
25 Mar 2024 | 20.29 | 20.31 | 20.17 | 20.19 | 19.98 | 859,000 |
22 Mar 2024 | 20.38 | 20.43 | 20.31 | 20.33 | 20.11 | 548,400 |
21 Mar 2024 | 20.30 | 20.41 | 20.29 | 20.35 | 20.13 | 595,300 |
20 Mar 2024 | 20.21 | 20.27 | 20.17 | 20.26 | 20.05 | 823,300 |
19 Mar 2024 | 20.12 | 20.24 | 20.11 | 20.24 | 20.03 | 680,100 |
18 Mar 2024 | 20.09 | 20.15 | 20.04 | 20.11 | 19.90 | 697,000 |
15 Mar 2024 | 20.05 | 20.08 | 20.00 | 20.08 | 19.87 | 581,200 |
14 Mar 2024 | 20.20 | 20.20 | 20.03 | 20.06 | 19.85 | 601,200 |
13 Mar 2024 | 20.20 | 20.25 | 20.18 | 20.22 | 20.01 | 3,397,200 |
12 Mar 2024 | 20.11 | 20.21 | 20.09 | 20.20 | 19.99 | 816,000 |
11 Mar 2024 | 20.22 | 20.25 | 20.16 | 20.17 | 19.96 | 408,800 |
08 Mar 2024 | 20.15 | 20.23 | 20.15 | 20.23 | 20.02 | 662,000 |
07 Mar 2024 | 20.11 | 20.18 | 20.10 | 20.16 | 19.95 | 717,800 |
06 Mar 2024 | 20.00 | 20.11 | 20.00 | 20.06 | 19.85 | 956,800 |
05 Mar 2024 | 19.94 | 20.02 | 19.92 | 20.02 | 19.81 | 760,800 |
05 Mar 2024 | 0.105 Dividend | |||||
04 Mar 2024 | 20.10 | 20.16 | 20.00 | 20.00 | 19.68 | 2,156,400 |
01 Mar 2024 | 20.13 | 20.18 | 20.03 | 20.14 | 19.82 | 666,900 |
29 Feb 2024 | 20.06 | 20.20 | 20.05 | 20.18 | 19.86 | 1,071,900 |
28 Feb 2024 | 20.05 | 20.13 | 20.04 | 20.06 | 19.74 | 383,800 |
27 Feb 2024 | 20.08 | 20.11 | 20.03 | 20.05 | 19.73 | 481,400 |
26 Feb 2024 | 20.13 | 20.17 | 20.04 | 20.06 | 19.74 | 500,700 |
23 Feb 2024 | 20.02 | 20.18 | 20.00 | 20.14 | 19.82 | 619,300 |
22 Feb 2024 | 19.97 | 20.02 | 19.93 | 20.00 | 19.68 | 467,500 |
21 Feb 2024 | 19.99 | 20.04 | 19.85 | 19.86 | 19.55 | 680,300 |
20 Feb 2024 | 19.88 | 20.00 | 19.86 | 19.97 | 19.65 | 948,200 |
16 Feb 2024 | 19.88 | 19.93 | 19.85 | 19.91 | 19.60 | 536,700 |
15 Feb 2024 | 19.90 | 20.01 | 19.88 | 19.94 | 19.63 | 483,400 |
14 Feb 2024 | 19.86 | 19.95 | 19.85 | 19.89 | 19.58 | 532,200 |
13 Feb 2024 | 19.96 | 19.96 | 19.76 | 19.83 | 19.52 | 652,800 |
12 Feb 2024 | 20.03 | 20.12 | 20.02 | 20.08 | 19.76 | 441,300 |
09 Feb 2024 | 19.89 | 20.06 | 19.87 | 20.04 | 19.72 | 426,900 |
08 Feb 2024 | 19.85 | 19.92 | 19.78 | 19.88 | 19.57 | 483,900 |
07 Feb 2024 | 19.86 | 19.90 | 19.79 | 19.87 | 19.56 | 1,154,100 |
06 Feb 2024 | 19.83 | 19.87 | 19.78 | 19.81 | 19.50 | 504,500 |
05 Feb 2024 | 19.94 | 19.97 | 19.79 | 19.83 | 19.52 | 672,800 |
05 Feb 2024 | 0.105 Dividend | |||||
02 Feb 2024 | 20.12 | 20.20 | 20.08 | 20.14 | 19.72 | 516,500 |
01 Feb 2024 | 20.15 | 20.22 | 19.98 | 20.21 | 19.79 | 749,600 |
31 Jan 2024 | 20.12 | 20.13 | 20.04 | 20.10 | 19.68 | 988,200 |
30 Jan 2024 | 20.08 | 20.15 | 20.03 | 20.10 | 19.68 | 556,800 |
29 Jan 2024 | 20.00 | 20.08 | 19.98 | 20.04 | 19.62 | 771,300 |
26 Jan 2024 | 19.94 | 20.02 | 19.91 | 19.99 | 19.57 | 576,700 |
25 Jan 2024 | 19.83 | 19.99 | 19.80 | 19.97 | 19.55 | 558,300 |
24 Jan 2024 | 19.79 | 19.80 | 19.72 | 19.79 | 19.38 | 525,000 |
23 Jan 2024 | 19.72 | 19.75 | 19.68 | 19.72 | 19.31 | 573,300 |
22 Jan 2024 | 19.65 | 19.75 | 19.65 | 19.74 | 19.33 | 547,400 |
19 Jan 2024 | 19.49 | 19.64 | 19.40 | 19.63 | 19.22 | 529,600 |
18 Jan 2024 | 19.58 | 19.58 | 19.41 | 19.49 | 19.08 | 938,200 |
17 Jan 2024 | 19.55 | 19.60 | 19.51 | 19.55 | 19.14 | 767,700 |
16 Jan 2024 | 19.68 | 19.68 | 19.56 | 19.59 | 19.18 | 528,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |