Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 20.46 | 20.46 | 20.38 | 20.41 | 20.41 | 154,200 |
20 May 2024 | 20.32 | 20.38 | 20.31 | 20.37 | 20.37 | 169,800 |
20 May 2024 | 0.11 Dividend | |||||
17 May 2024 | 20.48 | 20.50 | 20.43 | 20.45 | 20.34 | 176,900 |
16 May 2024 | 20.60 | 20.61 | 20.51 | 20.51 | 20.40 | 320,000 |
15 May 2024 | 20.47 | 20.58 | 20.43 | 20.57 | 20.46 | 199,600 |
14 May 2024 | 20.32 | 20.32 | 20.22 | 20.30 | 20.19 | 239,600 |
13 May 2024 | 20.22 | 20.27 | 20.22 | 20.23 | 20.12 | 190,400 |
10 May 2024 | 20.23 | 20.24 | 20.16 | 20.21 | 20.10 | 116,700 |
09 May 2024 | 20.20 | 20.26 | 20.16 | 20.26 | 20.15 | 358,400 |
08 May 2024 | 20.20 | 20.20 | 20.14 | 20.16 | 20.05 | 366,600 |
07 May 2024 | 20.32 | 20.35 | 20.25 | 20.25 | 20.14 | 143,800 |
06 May 2024 | 20.16 | 20.24 | 20.12 | 20.21 | 20.10 | 376,000 |
03 May 2024 | 20.09 | 20.18 | 20.05 | 20.13 | 20.02 | 208,500 |
02 May 2024 | 19.78 | 19.91 | 19.72 | 19.89 | 19.78 | 447,200 |
01 May 2024 | 19.68 | 19.88 | 19.62 | 19.71 | 19.60 | 865,200 |
30 Apr 2024 | 19.75 | 19.80 | 19.62 | 19.63 | 19.52 | 217,100 |
29 Apr 2024 | 19.85 | 19.91 | 19.83 | 19.88 | 19.77 | 202,000 |
26 Apr 2024 | 19.75 | 19.77 | 19.70 | 19.74 | 19.63 | 304,100 |
25 Apr 2024 | 19.56 | 19.65 | 19.51 | 19.65 | 19.54 | 392,800 |
24 Apr 2024 | 19.84 | 19.84 | 19.66 | 19.70 | 19.59 | 312,600 |
23 Apr 2024 | 19.82 | 19.93 | 19.76 | 19.88 | 19.77 | 254,400 |
22 Apr 2024 | 19.75 | 19.88 | 19.75 | 19.86 | 19.75 | 314,700 |
22 Apr 2024 | 0.107 Dividend | |||||
19 Apr 2024 | 19.90 | 19.90 | 19.77 | 19.81 | 19.60 | 167,400 |
18 Apr 2024 | 19.86 | 19.87 | 19.73 | 19.76 | 19.55 | 372,800 |
17 Apr 2024 | 19.81 | 19.88 | 19.74 | 19.80 | 19.59 | 636,900 |
16 Apr 2024 | 19.62 | 19.65 | 19.53 | 19.60 | 19.39 | 410,800 |
15 Apr 2024 | 19.91 | 19.91 | 19.65 | 19.69 | 19.48 | 340,100 |
12 Apr 2024 | 20.07 | 20.09 | 20.00 | 20.02 | 19.80 | 301,400 |
11 Apr 2024 | 20.21 | 20.21 | 19.99 | 20.07 | 19.85 | 290,800 |
10 Apr 2024 | 20.35 | 20.37 | 20.16 | 20.19 | 19.97 | 341,800 |
09 Apr 2024 | 20.45 | 20.58 | 20.45 | 20.57 | 20.35 | 348,000 |
08 Apr 2024 | 20.35 | 20.39 | 20.31 | 20.39 | 20.17 | 384,300 |
05 Apr 2024 | 20.31 | 20.41 | 20.25 | 20.38 | 20.16 | 316,800 |
04 Apr 2024 | 20.47 | 20.50 | 20.33 | 20.35 | 20.13 | 581,700 |
03 Apr 2024 | 20.24 | 20.38 | 20.18 | 20.36 | 20.14 | 585,000 |
02 Apr 2024 | 20.14 | 20.31 | 20.13 | 20.31 | 20.09 | 335,600 |
01 Apr 2024 | 20.45 | 20.45 | 20.26 | 20.31 | 20.09 | 592,400 |
28 Mar 2024 | 20.56 | 20.56 | 20.45 | 20.46 | 20.24 | 313,500 |
27 Mar 2024 | 20.54 | 20.56 | 20.45 | 20.53 | 20.31 | 848,400 |
26 Mar 2024 | 20.47 | 20.48 | 20.43 | 20.46 | 20.24 | 182,200 |
25 Mar 2024 | 20.46 | 20.47 | 20.43 | 20.46 | 20.24 | 180,700 |
22 Mar 2024 | 20.59 | 20.59 | 20.48 | 20.51 | 20.29 | 288,600 |
21 Mar 2024 | 20.51 | 20.51 | 20.42 | 20.42 | 20.20 | 198,200 |
20 Mar 2024 | 20.25 | 20.36 | 20.20 | 20.34 | 20.12 | 363,800 |
19 Mar 2024 | 20.09 | 20.24 | 20.09 | 20.20 | 19.98 | 768,000 |
18 Mar 2024 | 20.14 | 20.14 | 20.07 | 20.10 | 19.88 | 440,600 |
18 Mar 2024 | 0.114 Dividend | |||||
15 Mar 2024 | 20.31 | 20.31 | 20.18 | 20.23 | 19.90 | 396,100 |
14 Mar 2024 | 20.40 | 20.46 | 20.28 | 20.29 | 19.96 | 2,709,400 |
13 Mar 2024 | 20.45 | 20.51 | 20.40 | 20.45 | 20.12 | 209,900 |
12 Mar 2024 | 20.50 | 20.50 | 20.38 | 20.44 | 20.11 | 389,000 |
11 Mar 2024 | 20.56 | 20.56 | 20.46 | 20.51 | 20.18 | 362,100 |
08 Mar 2024 | 20.55 | 20.59 | 20.50 | 20.50 | 20.17 | 570,400 |
07 Mar 2024 | 20.50 | 20.52 | 20.42 | 20.46 | 20.13 | 407,300 |
06 Mar 2024 | 20.41 | 20.48 | 20.38 | 20.40 | 20.07 | 675,200 |
05 Mar 2024 | 20.32 | 20.41 | 20.29 | 20.32 | 19.99 | 832,900 |
04 Mar 2024 | 20.20 | 20.27 | 20.20 | 20.27 | 19.94 | 457,600 |
01 Mar 2024 | 20.18 | 20.30 | 20.11 | 20.28 | 19.95 | 1,795,000 |
29 Feb 2024 | 20.15 | 20.16 | 20.09 | 20.15 | 19.82 | 777,000 |
28 Feb 2024 | 20.00 | 20.06 | 20.00 | 20.04 | 19.71 | 216,700 |
27 Feb 2024 | 20.07 | 20.07 | 19.97 | 19.99 | 19.66 | 605,600 |
26 Feb 2024 | 20.21 | 20.21 | 20.05 | 20.07 | 19.74 | 344,600 |
23 Feb 2024 | 20.03 | 20.11 | 19.94 | 20.06 | 19.73 | 396,700 |
22 Feb 2024 | 19.94 | 19.99 | 19.86 | 19.96 | 19.63 | 547,400 |
21 Feb 2024 | 19.88 | 19.93 | 19.79 | 19.83 | 19.51 | 479,400 |
20 Feb 2024 | 19.79 | 19.88 | 19.79 | 19.83 | 19.51 | 914,100 |
20 Feb 2024 | 0.108 Dividend | |||||
16 Feb 2024 | 20.07 | 20.07 | 19.94 | 19.94 | 19.51 | 484,100 |
15 Feb 2024 | 20.04 | 20.11 | 19.99 | 20.11 | 19.67 | 549,900 |
14 Feb 2024 | 19.87 | 19.94 | 19.86 | 19.92 | 19.49 | 755,300 |
13 Feb 2024 | 19.90 | 19.93 | 19.76 | 19.79 | 19.36 | 4,478,700 |
12 Feb 2024 | 20.07 | 20.16 | 20.07 | 20.11 | 19.67 | 267,600 |
09 Feb 2024 | 20.00 | 20.10 | 19.83 | 20.08 | 19.65 | 374,900 |
08 Feb 2024 | 20.13 | 20.14 | 20.06 | 20.09 | 19.65 | 319,500 |
07 Feb 2024 | 20.10 | 20.17 | 20.03 | 20.10 | 19.66 | 302,300 |
06 Feb 2024 | 19.99 | 20.16 | 19.99 | 20.11 | 19.67 | 240,200 |
05 Feb 2024 | 20.03 | 20.03 | 19.85 | 19.91 | 19.48 | 624,100 |
02 Feb 2024 | 20.06 | 20.17 | 20.06 | 20.09 | 19.65 | 590,100 |
01 Feb 2024 | 20.26 | 20.35 | 20.17 | 20.28 | 19.84 | 1,678,300 |
31 Jan 2024 | 20.16 | 20.24 | 20.05 | 20.08 | 19.65 | 529,300 |
30 Jan 2024 | 20.10 | 20.14 | 20.00 | 20.12 | 19.68 | 307,600 |
29 Jan 2024 | 19.94 | 20.07 | 19.91 | 20.03 | 19.60 | 349,500 |
26 Jan 2024 | 19.91 | 20.06 | 19.81 | 19.89 | 19.46 | 359,600 |
25 Jan 2024 | 19.75 | 19.87 | 19.72 | 19.84 | 19.41 | 926,600 |
24 Jan 2024 | 19.81 | 19.88 | 19.66 | 19.66 | 19.23 | 551,000 |
23 Jan 2024 | 19.80 | 19.85 | 19.73 | 19.75 | 19.32 | 396,000 |
22 Jan 2024 | 19.95 | 20.02 | 19.90 | 19.93 | 19.50 | 297,900 |
22 Jan 2024 | 0.11 Dividend | |||||
19 Jan 2024 | 20.09 | 20.13 | 19.93 | 20.03 | 19.49 | 421,400 |
18 Jan 2024 | 20.02 | 20.07 | 19.95 | 19.98 | 19.44 | 441,800 |
17 Jan 2024 | 19.97 | 20.06 | 19.95 | 20.05 | 19.51 | 395,800 |
16 Jan 2024 | 20.24 | 20.24 | 20.07 | 20.07 | 19.53 | 383,700 |
12 Jan 2024 | 20.37 | 20.45 | 20.29 | 20.33 | 19.78 | 247,800 |
11 Jan 2024 | 20.21 | 20.38 | 20.11 | 20.28 | 19.73 | 628,200 |
10 Jan 2024 | 19.96 | 20.12 | 19.96 | 20.02 | 19.48 | 1,137,000 |
09 Jan 2024 | 19.90 | 20.00 | 19.89 | 19.92 | 19.38 | 292,500 |
08 Jan 2024 | 19.88 | 20.03 | 19.87 | 20.01 | 19.47 | 290,100 |
05 Jan 2024 | 19.99 | 20.20 | 19.95 | 19.98 | 19.44 | 245,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |