Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 19.38 | 19.39 | 19.36 | 19.38 | 19.38 | 45,700 |
10 May 2024 | 19.39 | 19.39 | 19.35 | 19.37 | 19.37 | 34,600 |
09 May 2024 | 19.39 | 19.42 | 19.37 | 19.41 | 19.41 | 75,000 |
08 May 2024 | 19.39 | 19.40 | 19.38 | 19.40 | 19.40 | 88,800 |
07 May 2024 | 19.36 | 19.39 | 19.34 | 19.37 | 19.37 | 436,000 |
06 May 2024 | 19.31 | 19.32 | 19.26 | 19.30 | 19.30 | 88,700 |
03 May 2024 | 19.28 | 19.28 | 19.24 | 19.26 | 19.26 | 110,500 |
02 May 2024 | 19.16 | 19.20 | 19.14 | 19.19 | 19.19 | 147,000 |
01 May 2024 | 19.13 | 19.18 | 19.10 | 19.12 | 19.12 | 146,800 |
30 Apr 2024 | 19.07 | 19.11 | 19.06 | 19.07 | 19.07 | 174,600 |
29 Apr 2024 | 19.10 | 19.14 | 19.08 | 19.11 | 19.11 | 217,700 |
26 Apr 2024 | 19.16 | 19.16 | 19.05 | 19.06 | 19.06 | 193,300 |
26 Apr 2024 | 0.052 Dividend | |||||
25 Apr 2024 | 19.07 | 19.13 | 19.07 | 19.09 | 19.04 | 205,500 |
24 Apr 2024 | 19.20 | 19.20 | 19.14 | 19.17 | 19.12 | 190,600 |
23 Apr 2024 | 19.18 | 19.25 | 19.16 | 19.22 | 19.17 | 117,700 |
22 Apr 2024 | 19.20 | 19.21 | 19.18 | 19.18 | 19.13 | 188,300 |
19 Apr 2024 | 19.22 | 19.22 | 19.17 | 19.18 | 19.13 | 122,700 |
18 Apr 2024 | 19.24 | 19.24 | 19.13 | 19.16 | 19.11 | 175,100 |
17 Apr 2024 | 19.17 | 19.21 | 19.11 | 19.21 | 19.16 | 397,300 |
16 Apr 2024 | 19.19 | 19.21 | 19.09 | 19.21 | 19.16 | 523,000 |
15 Apr 2024 | 19.23 | 19.23 | 19.13 | 19.19 | 19.14 | 128,600 |
12 Apr 2024 | 19.24 | 19.27 | 19.19 | 19.19 | 19.14 | 801,900 |
11 Apr 2024 | 19.12 | 19.16 | 19.06 | 19.11 | 19.06 | 69,200 |
10 Apr 2024 | 19.18 | 19.18 | 19.09 | 19.14 | 19.09 | 247,300 |
09 Apr 2024 | 19.28 | 19.32 | 19.28 | 19.32 | 19.27 | 35,900 |
08 Apr 2024 | 19.21 | 19.25 | 19.18 | 19.25 | 19.20 | 76,500 |
05 Apr 2024 | 19.23 | 19.27 | 19.21 | 19.23 | 19.18 | 57,300 |
04 Apr 2024 | 19.29 | 19.32 | 19.26 | 19.32 | 19.27 | 94,700 |
03 Apr 2024 | 19.23 | 19.24 | 19.18 | 19.24 | 19.19 | 59,500 |
02 Apr 2024 | 19.27 | 19.36 | 19.24 | 19.32 | 19.27 | 61,200 |
01 Apr 2024 | 19.41 | 19.41 | 19.32 | 19.40 | 19.35 | 108,900 |
28 Mar 2024 | 19.45 | 19.58 | 19.40 | 19.58 | 19.53 | 109,300 |
27 Mar 2024 | 19.51 | 19.51 | 19.39 | 19.44 | 19.39 | 103,400 |
27 Mar 2024 | 0.053 Dividend | |||||
26 Mar 2024 | 19.55 | 19.55 | 19.43 | 19.47 | 19.36 | 300,300 |
25 Mar 2024 | 19.56 | 19.56 | 19.48 | 19.50 | 19.39 | 42,500 |
22 Mar 2024 | 19.54 | 19.57 | 19.50 | 19.51 | 19.40 | 45,200 |
21 Mar 2024 | 19.57 | 19.57 | 19.45 | 19.49 | 19.38 | 71,500 |
20 Mar 2024 | 19.55 | 19.55 | 19.43 | 19.52 | 19.41 | 44,900 |
19 Mar 2024 | 19.58 | 19.58 | 19.48 | 19.50 | 19.39 | 95,900 |
18 Mar 2024 | 19.53 | 19.53 | 19.45 | 19.48 | 19.37 | 62,600 |
15 Mar 2024 | 19.53 | 19.54 | 19.47 | 19.50 | 19.39 | 76,500 |
14 Mar 2024 | 19.53 | 19.53 | 19.46 | 19.51 | 19.40 | 41,300 |
13 Mar 2024 | 19.61 | 19.61 | 19.53 | 19.58 | 19.47 | 72,500 |
12 Mar 2024 | 19.55 | 19.58 | 19.52 | 19.58 | 19.47 | 64,800 |
11 Mar 2024 | 19.59 | 19.62 | 19.57 | 19.59 | 19.48 | 106,500 |
08 Mar 2024 | 19.57 | 19.64 | 19.57 | 19.64 | 19.53 | 40,900 |
07 Mar 2024 | 19.62 | 19.62 | 19.55 | 19.58 | 19.47 | 67,600 |
06 Mar 2024 | 19.57 | 19.59 | 19.53 | 19.57 | 19.46 | 82,500 |
05 Mar 2024 | 19.59 | 19.59 | 19.52 | 19.57 | 19.46 | 65,500 |
04 Mar 2024 | 19.49 | 19.53 | 19.45 | 19.49 | 19.38 | 123,100 |
01 Mar 2024 | 19.51 | 19.55 | 19.44 | 19.55 | 19.44 | 84,900 |
29 Feb 2024 | 19.52 | 19.52 | 19.48 | 19.49 | 19.38 | 42,900 |
28 Feb 2024 | 19.53 | 19.53 | 19.43 | 19.48 | 19.37 | 52,200 |
27 Feb 2024 | 19.49 | 19.49 | 19.40 | 19.43 | 19.32 | 107,800 |
27 Feb 2024 | 0.058 Dividend | |||||
26 Feb 2024 | 19.56 | 19.56 | 19.47 | 19.50 | 19.34 | 71,400 |
23 Feb 2024 | 19.45 | 19.55 | 19.45 | 19.55 | 19.39 | 30,900 |
22 Feb 2024 | 19.52 | 19.54 | 19.42 | 19.45 | 19.29 | 38,800 |
21 Feb 2024 | 19.52 | 19.52 | 19.45 | 19.47 | 19.31 | 96,500 |
20 Feb 2024 | 19.44 | 19.54 | 19.44 | 19.48 | 19.32 | 224,000 |
16 Feb 2024 | 19.47 | 19.49 | 19.45 | 19.49 | 19.33 | 57,100 |
15 Feb 2024 | 19.58 | 19.58 | 19.47 | 19.52 | 19.36 | 70,000 |
14 Feb 2024 | 19.45 | 19.51 | 19.40 | 19.47 | 19.31 | 62,600 |
13 Feb 2024 | 19.45 | 19.47 | 19.33 | 19.47 | 19.31 | 66,600 |
12 Feb 2024 | 19.58 | 19.58 | 19.53 | 19.56 | 19.39 | 49,900 |
09 Feb 2024 | 19.55 | 19.55 | 19.47 | 19.49 | 19.33 | 96,200 |
08 Feb 2024 | 19.59 | 19.59 | 19.47 | 19.54 | 19.38 | 75,200 |
07 Feb 2024 | 19.60 | 19.60 | 19.47 | 19.56 | 19.40 | 117,200 |
06 Feb 2024 | 19.47 | 19.57 | 19.45 | 19.54 | 19.38 | 100,700 |
05 Feb 2024 | 19.57 | 19.57 | 19.45 | 19.47 | 19.31 | 246,800 |
02 Feb 2024 | 19.62 | 19.62 | 19.56 | 19.59 | 19.43 | 106,700 |
01 Feb 2024 | 19.72 | 19.80 | 19.70 | 19.80 | 19.63 | 279,600 |
31 Jan 2024 | 19.57 | 19.67 | 19.57 | 19.67 | 19.50 | 74,200 |
30 Jan 2024 | 19.56 | 19.56 | 19.46 | 19.55 | 19.39 | 67,700 |
29 Jan 2024 | 19.44 | 19.51 | 19.42 | 19.50 | 19.34 | 30,500 |
29 Jan 2024 | 0.053 Dividend | |||||
26 Jan 2024 | 19.49 | 19.49 | 19.40 | 19.44 | 19.22 | 59,400 |
25 Jan 2024 | 19.50 | 19.50 | 19.44 | 19.48 | 19.26 | 82,000 |
24 Jan 2024 | 19.54 | 19.54 | 19.37 | 19.39 | 19.17 | 62,800 |
23 Jan 2024 | 19.47 | 19.47 | 19.39 | 19.43 | 19.21 | 93,500 |
22 Jan 2024 | 19.50 | 19.50 | 19.45 | 19.48 | 19.26 | 160,000 |
19 Jan 2024 | 19.49 | 19.49 | 19.40 | 19.43 | 19.21 | 86,000 |
18 Jan 2024 | 19.59 | 19.59 | 19.45 | 19.47 | 19.25 | 72,800 |
17 Jan 2024 | 19.64 | 19.64 | 19.52 | 19.57 | 19.35 | 145,300 |
16 Jan 2024 | 19.69 | 19.69 | 19.57 | 19.63 | 19.41 | 84,400 |
12 Jan 2024 | 19.68 | 19.71 | 19.66 | 19.66 | 19.44 | 31,800 |
11 Jan 2024 | 19.64 | 19.70 | 19.62 | 19.70 | 19.48 | 45,200 |
10 Jan 2024 | 19.68 | 19.68 | 19.63 | 19.66 | 19.44 | 131,500 |
09 Jan 2024 | 19.68 | 19.69 | 19.64 | 19.68 | 19.46 | 53,900 |
08 Jan 2024 | 19.65 | 19.70 | 19.63 | 19.69 | 19.47 | 49,000 |
05 Jan 2024 | 19.64 | 19.70 | 19.58 | 19.60 | 19.38 | 51,700 |
04 Jan 2024 | 19.69 | 19.69 | 19.62 | 19.66 | 19.44 | 55,100 |
03 Jan 2024 | 19.70 | 19.73 | 19.63 | 19.73 | 19.51 | 89,300 |
02 Jan 2024 | 19.66 | 19.71 | 19.64 | 19.68 | 19.47 | 45,500 |
29 Dec 2023 | 19.72 | 19.78 | 19.70 | 19.76 | 19.54 | 84,900 |
28 Dec 2023 | 19.74 | 19.74 | 19.69 | 19.74 | 19.52 | 55,100 |
28 Dec 2023 | 0.058 Dividend | |||||
27 Dec 2023 | 19.78 | 19.83 | 19.75 | 19.83 | 19.55 | 68,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |