Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 19.41 | 19.49 | 19.20 | 19.30 | 19.30 | 15,174 |
16 May 2024 | 19.57 | 19.57 | 19.41 | 19.51 | 19.51 | 13,000 |
16 May 2024 | 0.273 Dividend | |||||
15 May 2024 | 19.91 | 19.95 | 19.48 | 19.78 | 19.51 | 39,000 |
14 May 2024 | 19.57 | 19.75 | 19.49 | 19.74 | 19.47 | 24,100 |
13 May 2024 | 19.57 | 19.63 | 19.36 | 19.48 | 19.21 | 8,700 |
10 May 2024 | 19.56 | 19.73 | 19.29 | 19.47 | 19.20 | 16,400 |
09 May 2024 | 19.82 | 19.82 | 19.55 | 19.59 | 19.32 | 15,300 |
08 May 2024 | 19.95 | 20.01 | 19.52 | 19.88 | 19.61 | 22,400 |
07 May 2024 | 20.08 | 20.25 | 19.75 | 19.91 | 19.64 | 20,200 |
06 May 2024 | 19.96 | 20.03 | 19.82 | 19.88 | 19.61 | 11,100 |
03 May 2024 | 19.74 | 19.98 | 19.56 | 19.88 | 19.61 | 10,900 |
02 May 2024 | 19.60 | 19.71 | 19.49 | 19.56 | 19.29 | 13,100 |
01 May 2024 | 19.70 | 19.75 | 19.38 | 19.56 | 19.29 | 29,300 |
30 Apr 2024 | 19.80 | 19.80 | 19.53 | 19.72 | 19.45 | 44,100 |
29 Apr 2024 | 19.80 | 19.99 | 19.63 | 19.79 | 19.52 | 38,200 |
26 Apr 2024 | 19.93 | 20.08 | 19.63 | 19.64 | 19.37 | 21,600 |
25 Apr 2024 | 19.84 | 19.91 | 19.70 | 19.86 | 19.59 | 9,600 |
24 Apr 2024 | 19.98 | 20.18 | 19.69 | 20.07 | 19.79 | 71,100 |
23 Apr 2024 | 19.47 | 19.99 | 19.30 | 19.99 | 19.71 | 22,600 |
22 Apr 2024 | 19.35 | 19.48 | 19.10 | 19.36 | 19.09 | 17,500 |
19 Apr 2024 | 19.15 | 19.37 | 19.04 | 19.31 | 19.04 | 33,100 |
18 Apr 2024 | 19.05 | 19.16 | 18.93 | 19.13 | 18.87 | 48,500 |
17 Apr 2024 | 19.12 | 19.32 | 19.00 | 19.00 | 18.74 | 29,700 |
16 Apr 2024 | 18.75 | 19.03 | 18.75 | 19.00 | 18.74 | 22,800 |
15 Apr 2024 | 19.49 | 19.49 | 18.75 | 18.76 | 18.50 | 30,900 |
12 Apr 2024 | 19.44 | 19.58 | 19.39 | 19.39 | 19.12 | 9,900 |
11 Apr 2024 | 20.14 | 20.14 | 19.31 | 19.43 | 19.16 | 27,700 |
10 Apr 2024 | 20.30 | 20.30 | 19.68 | 20.03 | 19.76 | 16,000 |
09 Apr 2024 | 20.48 | 20.50 | 20.34 | 20.45 | 20.17 | 10,400 |
08 Apr 2024 | 20.51 | 20.51 | 20.29 | 20.36 | 20.08 | 19,200 |
05 Apr 2024 | 20.54 | 20.59 | 20.32 | 20.41 | 20.13 | 23,900 |
04 Apr 2024 | 20.29 | 20.55 | 20.28 | 20.49 | 20.21 | 17,000 |
03 Apr 2024 | 20.35 | 20.50 | 20.19 | 20.22 | 19.94 | 12,500 |
02 Apr 2024 | 20.54 | 20.58 | 20.37 | 20.37 | 20.09 | 10,000 |
01 Apr 2024 | 20.49 | 20.67 | 20.34 | 20.60 | 20.32 | 11,400 |
28 Mar 2024 | 20.90 | 21.05 | 20.26 | 20.36 | 20.08 | 39,800 |
27 Mar 2024 | 21.12 | 21.12 | 20.81 | 20.90 | 20.61 | 12,000 |
26 Mar 2024 | 20.91 | 21.07 | 20.90 | 20.96 | 20.67 | 6,600 |
25 Mar 2024 | 21.20 | 21.20 | 20.91 | 20.91 | 20.62 | 17,500 |
22 Mar 2024 | 21.16 | 21.28 | 20.93 | 21.27 | 20.98 | 9,400 |
21 Mar 2024 | 20.98 | 21.30 | 20.88 | 20.93 | 20.64 | 23,600 |
20 Mar 2024 | 20.94 | 21.08 | 20.78 | 20.86 | 20.57 | 17,500 |
19 Mar 2024 | 20.91 | 20.91 | 20.80 | 20.84 | 20.55 | 24,400 |
18 Mar 2024 | 21.04 | 21.05 | 20.76 | 20.80 | 20.51 | 18,900 |
15 Mar 2024 | 21.12 | 21.13 | 20.79 | 21.00 | 20.71 | 13,900 |
14 Mar 2024 | 21.32 | 21.32 | 20.88 | 21.04 | 20.75 | 26,900 |
13 Mar 2024 | 21.48 | 21.48 | 21.21 | 21.24 | 20.95 | 13,800 |
12 Mar 2024 | 21.43 | 21.44 | 21.13 | 21.32 | 21.03 | 6,100 |
11 Mar 2024 | 21.46 | 21.52 | 21.28 | 21.39 | 21.09 | 10,100 |
08 Mar 2024 | 21.44 | 21.57 | 21.25 | 21.37 | 21.07 | 11,800 |
07 Mar 2024 | 21.42 | 21.50 | 21.18 | 21.33 | 21.04 | 12,100 |
06 Mar 2024 | 21.22 | 21.33 | 21.09 | 21.27 | 20.98 | 13,500 |
05 Mar 2024 | 21.30 | 21.30 | 21.02 | 21.05 | 20.76 | 8,700 |
04 Mar 2024 | 21.37 | 21.39 | 21.05 | 21.20 | 20.91 | 19,100 |
01 Mar 2024 | 21.50 | 21.50 | 21.06 | 21.41 | 21.11 | 12,200 |
29 Feb 2024 | 21.20 | 21.43 | 20.90 | 21.43 | 21.13 | 33,200 |
28 Feb 2024 | 21.10 | 21.23 | 20.95 | 21.07 | 20.78 | 11,600 |
27 Feb 2024 | 21.35 | 21.40 | 20.99 | 21.00 | 20.71 | 13,500 |
26 Feb 2024 | 21.38 | 21.42 | 21.13 | 21.28 | 20.99 | 8,700 |
23 Feb 2024 | 21.43 | 21.65 | 21.16 | 21.27 | 20.98 | 21,700 |
22 Feb 2024 | 21.54 | 21.54 | 21.12 | 21.25 | 20.96 | 12,400 |
21 Feb 2024 | 21.20 | 21.54 | 21.13 | 21.35 | 21.06 | 19,400 |
20 Feb 2024 | 21.22 | 21.25 | 21.03 | 21.05 | 20.76 | 15,600 |
16 Feb 2024 | 21.20 | 21.29 | 20.94 | 21.14 | 20.85 | 9,700 |
15 Feb 2024 | 21.19 | 21.54 | 21.09 | 21.18 | 20.89 | 7,200 |
14 Feb 2024 | 21.24 | 21.40 | 21.01 | 21.01 | 20.72 | 21,100 |
14 Feb 2024 | 0.273 Dividend | |||||
13 Feb 2024 | 21.94 | 21.96 | 21.40 | 21.42 | 20.86 | 49,500 |
12 Feb 2024 | 22.08 | 22.25 | 22.02 | 22.21 | 21.62 | 17,100 |
09 Feb 2024 | 21.62 | 22.17 | 21.50 | 21.98 | 21.40 | 26,800 |
08 Feb 2024 | 21.58 | 21.60 | 21.33 | 21.55 | 20.98 | 14,100 |
07 Feb 2024 | 21.55 | 21.68 | 21.29 | 21.61 | 21.04 | 14,200 |
06 Feb 2024 | 21.40 | 21.52 | 21.30 | 21.48 | 20.91 | 18,500 |
05 Feb 2024 | 21.50 | 21.54 | 21.39 | 21.41 | 20.85 | 8,100 |
02 Feb 2024 | 21.65 | 21.72 | 21.42 | 21.61 | 21.04 | 14,700 |
01 Feb 2024 | 21.55 | 21.74 | 21.36 | 21.74 | 21.17 | 14,100 |
31 Jan 2024 | 21.48 | 21.55 | 21.35 | 21.45 | 20.88 | 9,400 |
30 Jan 2024 | 21.46 | 21.55 | 21.31 | 21.48 | 20.91 | 13,400 |
29 Jan 2024 | 21.36 | 21.48 | 21.27 | 21.40 | 20.84 | 15,200 |
26 Jan 2024 | 21.46 | 21.49 | 21.23 | 21.37 | 20.81 | 18,000 |
25 Jan 2024 | 21.21 | 21.45 | 20.97 | 21.44 | 20.87 | 19,100 |
24 Jan 2024 | 21.20 | 21.22 | 20.90 | 21.15 | 20.59 | 13,600 |
23 Jan 2024 | 21.11 | 21.11 | 20.75 | 21.03 | 20.48 | 6,100 |
22 Jan 2024 | 21.00 | 21.11 | 20.89 | 21.11 | 20.55 | 9,600 |
19 Jan 2024 | 20.67 | 20.90 | 20.45 | 20.84 | 20.29 | 14,700 |
18 Jan 2024 | 20.58 | 20.71 | 20.41 | 20.60 | 20.06 | 21,100 |
17 Jan 2024 | 20.72 | 20.74 | 20.46 | 20.61 | 20.07 | 18,000 |
16 Jan 2024 | 20.85 | 20.89 | 20.67 | 20.72 | 20.17 | 10,800 |
12 Jan 2024 | 21.00 | 21.00 | 20.85 | 20.87 | 20.32 | 8,600 |
11 Jan 2024 | 20.77 | 21.06 | 20.68 | 20.83 | 20.28 | 14,300 |
10 Jan 2024 | 20.75 | 20.91 | 20.75 | 20.90 | 20.35 | 7,200 |
09 Jan 2024 | 20.73 | 20.87 | 20.62 | 20.85 | 20.30 | 8,700 |
08 Jan 2024 | 20.62 | 20.73 | 20.47 | 20.73 | 20.18 | 8,400 |
05 Jan 2024 | 20.60 | 20.65 | 20.44 | 20.53 | 19.99 | 8,600 |
04 Jan 2024 | 20.51 | 20.89 | 20.43 | 20.61 | 20.07 | 11,000 |
03 Jan 2024 | 20.63 | 20.71 | 20.30 | 20.51 | 19.97 | 24,400 |
02 Jan 2024 | 20.79 | 20.97 | 20.70 | 20.71 | 20.16 | 23,400 |
29 Dec 2023 | 20.85 | 21.50 | 20.54 | 20.94 | 20.39 | 262,400 |
28 Dec 2023 | 20.99 | 21.00 | 20.59 | 20.77 | 20.22 | 15,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |