Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 20.93 | 21.21 | 20.91 | 21.18 | 21.18 | 1,275,396 |
08 May 2024 | 21.03 | 21.12 | 20.85 | 20.88 | 20.88 | 1,837,500 |
08 May 2024 | 0.115 Dividend | |||||
07 May 2024 | 21.10 | 21.45 | 21.03 | 21.18 | 21.07 | 2,179,900 |
06 May 2024 | 20.85 | 21.03 | 20.78 | 20.95 | 20.84 | 1,769,200 |
03 May 2024 | 20.73 | 20.81 | 20.33 | 20.64 | 20.53 | 2,072,500 |
02 May 2024 | 20.26 | 20.81 | 20.02 | 20.51 | 20.40 | 3,151,300 |
01 May 2024 | 20.32 | 20.78 | 20.27 | 20.55 | 20.44 | 1,829,200 |
30 Apr 2024 | 20.48 | 20.62 | 20.26 | 20.28 | 20.17 | 2,241,500 |
29 Apr 2024 | 20.55 | 20.73 | 20.50 | 20.56 | 20.45 | 1,940,100 |
26 Apr 2024 | 20.30 | 20.63 | 20.25 | 20.48 | 20.37 | 1,893,400 |
25 Apr 2024 | 20.21 | 20.38 | 19.98 | 20.36 | 20.25 | 1,937,600 |
24 Apr 2024 | 20.24 | 20.40 | 20.08 | 20.35 | 20.24 | 1,930,800 |
23 Apr 2024 | 19.99 | 20.39 | 19.91 | 20.30 | 20.19 | 1,224,200 |
22 Apr 2024 | 19.95 | 20.14 | 19.81 | 19.97 | 19.86 | 2,239,500 |
19 Apr 2024 | 19.57 | 19.84 | 19.57 | 19.83 | 19.72 | 1,660,900 |
18 Apr 2024 | 19.47 | 19.69 | 19.32 | 19.58 | 19.47 | 1,339,900 |
17 Apr 2024 | 19.57 | 19.75 | 19.36 | 19.38 | 19.27 | 2,009,400 |
16 Apr 2024 | 19.49 | 19.63 | 19.26 | 19.50 | 19.39 | 2,819,800 |
15 Apr 2024 | 19.91 | 19.94 | 19.52 | 19.58 | 19.47 | 1,841,400 |
12 Apr 2024 | 19.76 | 19.91 | 19.64 | 19.74 | 19.63 | 1,262,800 |
11 Apr 2024 | 19.92 | 20.00 | 19.77 | 19.90 | 19.79 | 1,633,500 |
10 Apr 2024 | 20.32 | 20.42 | 19.65 | 19.82 | 19.71 | 2,487,200 |
09 Apr 2024 | 20.83 | 20.94 | 20.57 | 20.61 | 20.50 | 1,388,400 |
08 Apr 2024 | 20.73 | 20.93 | 20.72 | 20.80 | 20.69 | 1,349,500 |
05 Apr 2024 | 20.60 | 20.90 | 20.54 | 20.68 | 20.57 | 1,715,300 |
04 Apr 2024 | 21.48 | 21.54 | 20.49 | 20.55 | 20.44 | 3,352,100 |
03 Apr 2024 | 21.84 | 22.02 | 21.66 | 21.68 | 21.56 | 2,458,900 |
02 Apr 2024 | 21.75 | 22.06 | 21.66 | 21.85 | 21.73 | 1,980,500 |
01 Apr 2024 | 22.31 | 22.31 | 21.88 | 21.89 | 21.77 | 1,671,000 |
28 Mar 2024 | 22.14 | 22.43 | 22.14 | 22.36 | 22.24 | 1,809,200 |
27 Mar 2024 | 21.91 | 22.18 | 21.85 | 22.13 | 22.01 | 2,045,100 |
26 Mar 2024 | 21.90 | 21.94 | 21.73 | 21.74 | 21.62 | 1,397,700 |
25 Mar 2024 | 21.79 | 22.04 | 21.71 | 21.84 | 21.72 | 1,467,500 |
22 Mar 2024 | 21.91 | 21.96 | 21.73 | 21.79 | 21.67 | 2,021,300 |
21 Mar 2024 | 22.01 | 22.01 | 21.67 | 21.91 | 21.79 | 2,568,800 |
20 Mar 2024 | 20.97 | 22.02 | 20.92 | 21.96 | 21.84 | 4,160,900 |
19 Mar 2024 | 20.59 | 21.00 | 20.59 | 20.96 | 20.85 | 1,643,400 |
18 Mar 2024 | 20.99 | 21.06 | 20.59 | 20.60 | 20.49 | 2,484,100 |
15 Mar 2024 | 20.89 | 21.18 | 20.77 | 20.99 | 20.88 | 8,290,100 |
14 Mar 2024 | 21.04 | 21.21 | 20.90 | 21.00 | 20.89 | 2,692,000 |
13 Mar 2024 | 20.93 | 21.19 | 20.87 | 20.98 | 20.87 | 1,858,500 |
12 Mar 2024 | 20.82 | 21.09 | 20.76 | 20.93 | 20.82 | 2,506,800 |
11 Mar 2024 | 19.82 | 20.94 | 19.80 | 20.88 | 20.77 | 4,181,400 |
08 Mar 2024 | 19.77 | 20.03 | 19.73 | 19.75 | 19.64 | 1,685,700 |
07 Mar 2024 | 20.03 | 20.29 | 19.70 | 19.74 | 19.63 | 1,910,000 |
06 Mar 2024 | 19.89 | 20.11 | 19.81 | 19.95 | 19.84 | 3,348,000 |
05 Mar 2024 | 19.72 | 20.00 | 19.66 | 19.79 | 19.68 | 2,000,400 |
04 Mar 2024 | 19.90 | 20.21 | 19.70 | 19.76 | 19.65 | 1,791,900 |
01 Mar 2024 | 19.85 | 19.95 | 19.71 | 19.82 | 19.71 | 1,177,700 |
29 Feb 2024 | 20.08 | 20.08 | 19.73 | 19.89 | 19.78 | 1,971,100 |
28 Feb 2024 | 19.38 | 20.04 | 19.32 | 19.91 | 19.80 | 2,327,500 |
27 Feb 2024 | 19.26 | 19.41 | 19.22 | 19.39 | 19.28 | 1,314,800 |
26 Feb 2024 | 19.24 | 19.32 | 19.15 | 19.23 | 19.13 | 1,495,400 |
23 Feb 2024 | 19.12 | 19.40 | 19.10 | 19.29 | 19.19 | 1,477,900 |
22 Feb 2024 | 19.28 | 19.30 | 18.98 | 19.08 | 18.98 | 1,945,500 |
21 Feb 2024 | 19.18 | 19.40 | 19.11 | 19.25 | 19.15 | 1,645,600 |
20 Feb 2024 | 19.14 | 19.27 | 19.09 | 19.18 | 19.08 | 1,891,600 |
16 Feb 2024 | 19.46 | 19.65 | 19.31 | 19.32 | 19.22 | 2,029,300 |
15 Feb 2024 | 19.48 | 19.59 | 19.37 | 19.51 | 19.40 | 1,680,200 |
14 Feb 2024 | 19.16 | 19.39 | 19.10 | 19.36 | 19.25 | 1,784,400 |
14 Feb 2024 | 0.115 Dividend | |||||
13 Feb 2024 | 19.02 | 19.25 | 18.92 | 19.15 | 18.93 | 2,782,000 |
12 Feb 2024 | 19.10 | 19.52 | 19.07 | 19.34 | 19.12 | 2,133,100 |
09 Feb 2024 | 19.00 | 19.11 | 18.68 | 19.07 | 18.85 | 2,420,300 |
08 Feb 2024 | 19.08 | 19.18 | 18.72 | 18.93 | 18.71 | 3,339,300 |
07 Feb 2024 | 19.49 | 19.52 | 19.04 | 19.06 | 18.84 | 2,451,600 |
06 Feb 2024 | 19.29 | 19.59 | 19.25 | 19.50 | 19.28 | 2,306,400 |
05 Feb 2024 | 19.73 | 19.73 | 19.14 | 19.24 | 19.02 | 2,466,200 |
02 Feb 2024 | 19.92 | 20.00 | 19.77 | 19.81 | 19.58 | 2,494,900 |
01 Feb 2024 | 19.82 | 20.03 | 19.50 | 19.97 | 19.74 | 2,934,100 |
31 Jan 2024 | 20.19 | 20.26 | 19.81 | 19.84 | 19.61 | 2,099,900 |
30 Jan 2024 | 20.08 | 20.25 | 20.04 | 20.22 | 19.99 | 1,632,900 |
29 Jan 2024 | 19.95 | 20.15 | 19.95 | 20.11 | 19.88 | 1,660,700 |
26 Jan 2024 | 19.91 | 20.08 | 19.86 | 20.06 | 19.83 | 1,501,000 |
25 Jan 2024 | 19.98 | 20.02 | 19.73 | 19.86 | 19.63 | 1,485,700 |
24 Jan 2024 | 19.97 | 20.01 | 19.77 | 19.81 | 19.58 | 1,929,700 |
23 Jan 2024 | 19.92 | 19.99 | 19.77 | 19.80 | 19.57 | 1,779,700 |
22 Jan 2024 | 19.81 | 20.00 | 19.79 | 19.89 | 19.66 | 1,883,600 |
19 Jan 2024 | 19.37 | 19.67 | 19.26 | 19.67 | 19.45 | 1,263,200 |
18 Jan 2024 | 19.29 | 19.30 | 19.05 | 19.27 | 19.05 | 1,165,400 |
17 Jan 2024 | 19.00 | 19.18 | 18.98 | 19.13 | 18.91 | 2,030,600 |
16 Jan 2024 | 19.36 | 19.36 | 19.17 | 19.21 | 18.99 | 1,283,600 |
12 Jan 2024 | 19.40 | 19.47 | 19.25 | 19.37 | 19.15 | 1,511,200 |
11 Jan 2024 | 19.27 | 19.34 | 19.07 | 19.21 | 18.99 | 1,654,600 |
10 Jan 2024 | 19.22 | 19.40 | 19.22 | 19.36 | 19.14 | 914,300 |
09 Jan 2024 | 19.35 | 19.37 | 19.10 | 19.17 | 18.95 | 1,475,800 |
08 Jan 2024 | 19.37 | 19.54 | 19.32 | 19.50 | 19.28 | 1,416,800 |
05 Jan 2024 | 19.28 | 19.62 | 19.28 | 19.29 | 19.07 | 2,062,600 |
04 Jan 2024 | 19.11 | 19.38 | 19.11 | 19.29 | 19.07 | 1,585,000 |
03 Jan 2024 | 19.16 | 19.34 | 19.05 | 19.14 | 18.92 | 1,313,300 |
02 Jan 2024 | 19.15 | 19.36 | 19.07 | 19.33 | 19.11 | 1,632,100 |
29 Dec 2023 | 19.48 | 19.51 | 19.28 | 19.29 | 19.07 | 1,474,400 |
28 Dec 2023 | 19.40 | 19.56 | 19.38 | 19.47 | 19.25 | 930,900 |
27 Dec 2023 | 19.48 | 19.54 | 19.41 | 19.48 | 19.26 | 1,232,300 |
26 Dec 2023 | 19.44 | 19.60 | 19.42 | 19.45 | 19.23 | 1,559,200 |
22 Dec 2023 | 19.43 | 19.60 | 19.40 | 19.46 | 19.24 | 1,096,500 |
21 Dec 2023 | 19.31 | 19.41 | 19.16 | 19.38 | 19.16 | 1,463,100 |
20 Dec 2023 | 19.28 | 19.64 | 19.20 | 19.21 | 18.99 | 1,587,200 |
19 Dec 2023 | 18.95 | 19.41 | 18.93 | 19.33 | 19.11 | 1,644,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |