Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.54 | 20.55 | 20.46 | 20.53 | 20.53 | 100,557 |
02 May 2024 | 20.37 | 20.41 | 20.37 | 20.41 | 20.41 | 2,000 |
01 May 2024 | 20.30 | 20.37 | 20.28 | 20.32 | 20.32 | 11,200 |
01 May 2024 | 0.072 Dividend | |||||
30 Apr 2024 | 20.39 | 20.39 | 20.32 | 20.32 | 20.25 | 24,200 |
29 Apr 2024 | 20.34 | 20.41 | 20.34 | 20.39 | 20.32 | 16,000 |
26 Apr 2024 | 20.35 | 20.38 | 20.32 | 20.33 | 20.26 | 38,400 |
25 Apr 2024 | 20.26 | 20.32 | 20.26 | 20.31 | 20.23 | 2,600 |
24 Apr 2024 | 20.34 | 20.36 | 20.32 | 20.34 | 20.27 | 17,900 |
23 Apr 2024 | 20.41 | 20.41 | 20.40 | 20.40 | 20.33 | 700 |
22 Apr 2024 | 20.37 | 20.38 | 20.36 | 20.38 | 20.31 | 1,700 |
19 Apr 2024 | 20.39 | 20.39 | 20.36 | 20.36 | 20.29 | 1,500 |
18 Apr 2024 | 20.38 | 20.38 | 20.33 | 20.34 | 20.27 | 900 |
17 Apr 2024 | 20.34 | 20.37 | 20.33 | 20.36 | 20.29 | 29,200 |
16 Apr 2024 | 20.23 | 20.30 | 20.23 | 20.30 | 20.23 | 3,800 |
15 Apr 2024 | 20.37 | 20.37 | 20.33 | 20.35 | 20.28 | 5,600 |
12 Apr 2024 | 20.49 | 20.52 | 20.48 | 20.50 | 20.43 | 12,600 |
11 Apr 2024 | 20.43 | 20.49 | 20.43 | 20.46 | 20.39 | 6,900 |
10 Apr 2024 | 20.63 | 20.63 | 20.45 | 20.47 | 20.40 | 19,000 |
09 Apr 2024 | 20.68 | 20.69 | 20.65 | 20.69 | 20.62 | 25,700 |
08 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.54 | 100 |
05 Apr 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 20.53 | 1,300 |
04 Apr 2024 | 20.69 | 20.70 | 20.67 | 20.69 | 20.62 | 1,200 |
03 Apr 2024 | 20.58 | 20.66 | 20.58 | 20.66 | 20.59 | 1,500 |
02 Apr 2024 | 20.59 | 20.64 | 20.59 | 20.64 | 20.57 | 10,600 |
01 Apr 2024 | 20.76 | 20.76 | 20.67 | 20.69 | 20.62 | 11,400 |
01 Apr 2024 | 0.078 Dividend | |||||
28 Mar 2024 | 20.89 | 20.91 | 20.88 | 20.89 | 20.73 | 53,500 |
27 Mar 2024 | 20.87 | 20.89 | 20.87 | 20.89 | 20.73 | 9,100 |
26 Mar 2024 | 20.79 | 20.83 | 20.78 | 20.81 | 20.66 | 2,200 |
25 Mar 2024 | 20.83 | 20.83 | 20.80 | 20.80 | 20.65 | 2,000 |
22 Mar 2024 | 20.86 | 20.86 | 20.84 | 20.84 | 20.69 | 2,500 |
21 Mar 2024 | 20.81 | 20.81 | 20.78 | 20.78 | 20.63 | 5,200 |
20 Mar 2024 | 20.72 | 20.76 | 20.72 | 20.75 | 20.60 | 3,500 |
19 Mar 2024 | 20.72 | 20.73 | 20.68 | 20.72 | 20.57 | 5,200 |
18 Mar 2024 | 20.69 | 20.69 | 20.66 | 20.66 | 20.50 | 1,400 |
15 Mar 2024 | 20.71 | 20.71 | 20.70 | 20.70 | 20.55 | 200 |
14 Mar 2024 | 20.79 | 20.79 | 20.72 | 20.73 | 20.58 | 7,100 |
13 Mar 2024 | 20.81 | 20.82 | 20.81 | 20.82 | 20.67 | 600 |
12 Mar 2024 | 20.86 | 20.86 | 20.83 | 20.83 | 20.68 | 2,100 |
11 Mar 2024 | 20.90 | 20.90 | 20.89 | 20.90 | 20.74 | 2,400 |
08 Mar 2024 | 20.94 | 20.94 | 20.91 | 20.91 | 20.75 | 101,300 |
07 Mar 2024 | 20.89 | 20.89 | 20.86 | 20.89 | 20.74 | 168,700 |
06 Mar 2024 | 20.83 | 20.84 | 20.82 | 20.84 | 20.69 | 121,000 |
05 Mar 2024 | 20.76 | 20.82 | 20.76 | 20.80 | 20.65 | 4,100 |
04 Mar 2024 | 20.70 | 20.71 | 20.70 | 20.71 | 20.56 | 900 |
01 Mar 2024 | 20.63 | 20.77 | 20.60 | 20.73 | 20.58 | 3,900 |
01 Mar 2024 | 0.07 Dividend | |||||
29 Feb 2024 | 20.75 | 20.75 | 20.71 | 20.73 | 20.50 | 2,700 |
28 Feb 2024 | 20.67 | 20.69 | 20.67 | 20.69 | 20.47 | 1,100 |
27 Feb 2024 | 20.70 | 20.70 | 20.67 | 20.67 | 20.45 | 300 |
26 Feb 2024 | 20.73 | 20.73 | 20.69 | 20.70 | 20.48 | 6,000 |
23 Feb 2024 | 20.70 | 20.76 | 20.69 | 20.74 | 20.52 | 8,500 |
22 Feb 2024 | 20.66 | 20.68 | 20.66 | 20.67 | 20.46 | 8,100 |
21 Feb 2024 | 20.66 | 20.68 | 20.62 | 20.65 | 20.43 | 42,000 |
20 Feb 2024 | 20.72 | 20.73 | 20.68 | 20.70 | 20.48 | 8,600 |
16 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.44 | 1,800 |
15 Feb 2024 | 20.71 | 20.72 | 20.69 | 20.72 | 20.50 | 2,500 |
14 Feb 2024 | 20.63 | 20.67 | 20.63 | 20.67 | 20.45 | 1,400 |
13 Feb 2024 | 20.63 | 20.63 | 20.57 | 20.59 | 20.37 | 39,100 |
12 Feb 2024 | 20.76 | 20.78 | 20.75 | 20.76 | 20.54 | 72,600 |
09 Feb 2024 | 20.74 | 20.75 | 20.73 | 20.75 | 20.53 | 2,600 |
08 Feb 2024 | 20.82 | 20.82 | 20.76 | 20.77 | 20.55 | 700 |
07 Feb 2024 | 20.83 | 20.86 | 20.83 | 20.83 | 20.61 | 5,000 |
06 Feb 2024 | 20.79 | 20.89 | 20.79 | 20.88 | 20.66 | 4,300 |
05 Feb 2024 | 20.82 | 20.82 | 20.78 | 20.81 | 20.59 | 16,100 |
02 Feb 2024 | 20.94 | 20.98 | 20.93 | 20.98 | 20.76 | 2,000 |
01 Feb 2024 | 21.10 | 21.16 | 21.10 | 21.13 | 20.90 | 8,200 |
01 Feb 2024 | 0.073 Dividend | |||||
31 Jan 2024 | 21.10 | 21.15 | 21.02 | 21.05 | 20.75 | 27,800 |
30 Jan 2024 | 20.97 | 21.00 | 20.92 | 21.00 | 20.70 | 6,900 |
29 Jan 2024 | 20.94 | 20.97 | 20.94 | 20.96 | 20.67 | 1,900 |
26 Jan 2024 | 20.90 | 20.92 | 20.89 | 20.91 | 20.61 | 1,700 |
25 Jan 2024 | 20.89 | 20.91 | 20.88 | 20.91 | 20.61 | 2,900 |
24 Jan 2024 | 20.88 | 20.88 | 20.82 | 20.82 | 20.53 | 500 |
23 Jan 2024 | 20.85 | 20.85 | 20.81 | 20.84 | 20.55 | 2,400 |
22 Jan 2024 | 20.91 | 20.93 | 20.88 | 20.89 | 20.60 | 2,500 |
19 Jan 2024 | 20.83 | 20.86 | 20.81 | 20.86 | 20.57 | 5,400 |
18 Jan 2024 | 20.88 | 20.88 | 20.84 | 20.85 | 20.56 | 2,400 |
17 Jan 2024 | 20.87 | 20.87 | 20.86 | 20.86 | 20.57 | 2,800 |
16 Jan 2024 | 20.97 | 20.97 | 20.91 | 20.92 | 20.63 | 27,200 |
12 Jan 2024 | 21.07 | 21.07 | 21.04 | 21.07 | 20.77 | 4,400 |
11 Jan 2024 | 20.97 | 21.04 | 20.93 | 21.02 | 20.72 | 3,100 |
10 Jan 2024 | 20.98 | 21.00 | 20.92 | 20.92 | 20.63 | 4,600 |
09 Jan 2024 | 20.95 | 20.97 | 20.94 | 20.94 | 20.65 | 2,400 |
08 Jan 2024 | 20.97 | 20.97 | 20.94 | 20.94 | 20.64 | 14,300 |
05 Jan 2024 | 20.84 | 20.89 | 20.84 | 20.85 | 20.56 | 2,100 |
04 Jan 2024 | 20.91 | 20.94 | 20.90 | 20.92 | 20.62 | 1,300 |
03 Jan 2024 | 20.92 | 21.01 | 20.92 | 21.01 | 20.71 | 13,600 |
02 Jan 2024 | 21.02 | 21.03 | 21.00 | 21.01 | 20.72 | 5,200 |
29 Dec 2023 | 21.15 | 21.15 | 21.13 | 21.13 | 20.83 | 700 |
28 Dec 2023 | 21.16 | 21.17 | 21.15 | 21.17 | 20.87 | 1,300 |
27 Dec 2023 | 21.15 | 21.23 | 21.15 | 21.22 | 20.92 | 2,400 |
26 Dec 2023 | 21.05 | 21.07 | 21.05 | 21.05 | 20.75 | 2,700 |
22 Dec 2023 | 21.07 | 21.08 | 21.02 | 21.04 | 20.74 | 4,400 |
21 Dec 2023 | 21.06 | 21.06 | 21.04 | 21.05 | 20.76 | 1,000 |
20 Dec 2023 | 21.01 | 21.06 | 21.01 | 21.06 | 20.76 | 2,100 |
19 Dec 2023 | 21.02 | 21.03 | 20.99 | 21.00 | 20.70 | 7,500 |
18 Dec 2023 | 20.97 | 20.99 | 20.96 | 20.96 | 20.67 | 3,100 |
15 Dec 2023 | 21.03 | 21.03 | 21.01 | 21.01 | 20.71 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |