Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.65 | 20.01 | 19.65 | 19.80 | 19.80 | 177,561 |
02 May 2024 | 19.56 | 19.59 | 19.47 | 19.56 | 19.56 | 69,500 |
01 May 2024 | 19.34 | 19.58 | 19.33 | 19.51 | 19.51 | 92,900 |
30 Apr 2024 | 19.29 | 19.38 | 19.23 | 19.25 | 19.25 | 54,100 |
29 Apr 2024 | 19.32 | 19.39 | 19.23 | 19.28 | 19.28 | 43,100 |
26 Apr 2024 | 19.28 | 19.35 | 19.27 | 19.31 | 19.31 | 29,900 |
25 Apr 2024 | 19.17 | 19.19 | 19.05 | 19.19 | 19.19 | 51,700 |
24 Apr 2024 | 19.34 | 19.39 | 19.17 | 19.28 | 19.28 | 36,300 |
23 Apr 2024 | 19.15 | 19.36 | 19.13 | 19.34 | 19.34 | 53,800 |
22 Apr 2024 | 19.08 | 19.17 | 19.05 | 19.15 | 19.15 | 55,500 |
19 Apr 2024 | 18.93 | 19.08 | 18.93 | 19.07 | 19.07 | 51,400 |
18 Apr 2024 | 19.01 | 19.04 | 18.95 | 18.96 | 18.96 | 63,100 |
17 Apr 2024 | 19.00 | 19.07 | 18.93 | 19.03 | 19.03 | 65,200 |
16 Apr 2024 | 18.97 | 19.01 | 18.81 | 18.93 | 18.93 | 116,300 |
15 Apr 2024 | 19.27 | 19.30 | 19.00 | 19.04 | 19.04 | 99,700 |
12 Apr 2024 | 19.48 | 19.52 | 19.29 | 19.30 | 19.30 | 55,800 |
11 Apr 2024 | 19.54 | 19.64 | 19.42 | 19.53 | 19.53 | 75,800 |
10 Apr 2024 | 19.66 | 19.72 | 19.46 | 19.50 | 19.50 | 68,100 |
09 Apr 2024 | 19.75 | 19.81 | 19.71 | 19.78 | 19.78 | 55,200 |
09 Apr 2024 | 0.131 Dividend | |||||
08 Apr 2024 | 19.84 | 20.00 | 19.73 | 19.82 | 19.69 | 58,600 |
05 Apr 2024 | 19.90 | 19.97 | 19.85 | 19.86 | 19.73 | 58,300 |
04 Apr 2024 | 20.06 | 20.14 | 19.83 | 19.88 | 19.75 | 93,800 |
03 Apr 2024 | 19.96 | 20.14 | 19.96 | 20.14 | 20.01 | 48,200 |
02 Apr 2024 | 20.06 | 20.10 | 19.95 | 20.02 | 19.89 | 54,800 |
01 Apr 2024 | 20.14 | 20.19 | 20.05 | 20.14 | 20.01 | 43,200 |
28 Mar 2024 | 20.09 | 20.25 | 19.99 | 20.08 | 19.95 | 153,500 |
27 Mar 2024 | 19.90 | 20.00 | 19.89 | 20.00 | 19.87 | 84,500 |
26 Mar 2024 | 19.89 | 19.93 | 19.84 | 19.91 | 19.78 | 46,600 |
25 Mar 2024 | 20.07 | 20.07 | 19.78 | 19.79 | 19.66 | 72,300 |
22 Mar 2024 | 19.96 | 20.05 | 19.94 | 20.00 | 19.87 | 50,100 |
21 Mar 2024 | 19.91 | 19.96 | 19.87 | 19.91 | 19.78 | 66,500 |
20 Mar 2024 | 19.87 | 19.94 | 19.73 | 19.93 | 19.80 | 66,800 |
19 Mar 2024 | 19.76 | 19.87 | 19.76 | 19.81 | 19.68 | 91,200 |
18 Mar 2024 | 19.74 | 19.80 | 19.70 | 19.80 | 19.67 | 62,600 |
15 Mar 2024 | 19.72 | 19.87 | 19.72 | 19.74 | 19.61 | 82,900 |
14 Mar 2024 | 20.00 | 20.05 | 19.76 | 19.82 | 19.69 | 90,400 |
13 Mar 2024 | 20.09 | 20.15 | 19.96 | 20.01 | 19.88 | 102,700 |
12 Mar 2024 | 20.10 | 20.15 | 20.07 | 20.07 | 19.94 | 113,500 |
12 Mar 2024 | 0.131 Dividend | |||||
11 Mar 2024 | 20.29 | 20.29 | 20.21 | 20.25 | 19.99 | 74,000 |
08 Mar 2024 | 20.21 | 20.30 | 20.16 | 20.28 | 20.02 | 99,200 |
07 Mar 2024 | 20.11 | 20.18 | 20.08 | 20.14 | 19.88 | 46,400 |
06 Mar 2024 | 20.11 | 20.14 | 20.02 | 20.05 | 19.79 | 43,800 |
05 Mar 2024 | 20.16 | 20.21 | 20.00 | 20.04 | 19.78 | 122,200 |
04 Mar 2024 | 20.01 | 20.11 | 20.01 | 20.08 | 19.82 | 88,700 |
01 Mar 2024 | 19.99 | 20.12 | 19.98 | 20.08 | 19.82 | 117,300 |
29 Feb 2024 | 20.05 | 20.09 | 19.95 | 19.98 | 19.72 | 102,500 |
28 Feb 2024 | 19.85 | 20.00 | 19.85 | 19.92 | 19.66 | 94,600 |
27 Feb 2024 | 19.87 | 20.10 | 19.80 | 19.93 | 19.67 | 207,900 |
26 Feb 2024 | 19.53 | 19.99 | 19.34 | 19.88 | 19.62 | 410,700 |
23 Feb 2024 | 19.36 | 19.51 | 19.34 | 19.47 | 19.22 | 99,300 |
22 Feb 2024 | 19.42 | 19.50 | 19.29 | 19.29 | 19.04 | 79,900 |
21 Feb 2024 | 19.31 | 19.45 | 19.30 | 19.32 | 19.07 | 66,700 |
20 Feb 2024 | 19.30 | 19.35 | 19.25 | 19.33 | 19.08 | 107,300 |
16 Feb 2024 | 19.36 | 19.47 | 19.32 | 19.33 | 19.08 | 124,100 |
15 Feb 2024 | 19.42 | 19.45 | 19.26 | 19.45 | 19.20 | 65,700 |
14 Feb 2024 | 19.18 | 19.36 | 19.18 | 19.34 | 19.09 | 97,500 |
13 Feb 2024 | 19.30 | 19.34 | 19.10 | 19.16 | 18.91 | 116,400 |
13 Feb 2024 | 0.131 Dividend | |||||
12 Feb 2024 | 19.34 | 19.49 | 19.29 | 19.48 | 19.10 | 96,700 |
09 Feb 2024 | 19.24 | 19.33 | 19.21 | 19.31 | 18.93 | 82,500 |
08 Feb 2024 | 19.34 | 19.34 | 19.20 | 19.24 | 18.86 | 127,500 |
07 Feb 2024 | 19.31 | 19.35 | 19.20 | 19.35 | 18.97 | 128,300 |
06 Feb 2024 | 19.16 | 19.30 | 19.16 | 19.30 | 18.92 | 54,200 |
05 Feb 2024 | 19.20 | 19.26 | 19.15 | 19.15 | 18.77 | 43,700 |
02 Feb 2024 | 19.21 | 19.31 | 19.14 | 19.25 | 18.87 | 99,300 |
01 Feb 2024 | 19.23 | 19.38 | 19.23 | 19.36 | 18.98 | 110,600 |
31 Jan 2024 | 19.25 | 19.30 | 19.16 | 19.22 | 18.84 | 102,100 |
30 Jan 2024 | 19.08 | 19.21 | 19.05 | 19.20 | 18.82 | 82,100 |
29 Jan 2024 | 18.89 | 19.17 | 18.89 | 19.14 | 18.76 | 117,700 |
26 Jan 2024 | 18.93 | 18.94 | 18.88 | 18.92 | 18.55 | 101,500 |
25 Jan 2024 | 18.90 | 18.92 | 18.85 | 18.87 | 18.50 | 77,400 |
24 Jan 2024 | 18.92 | 18.92 | 18.78 | 18.81 | 18.44 | 68,700 |
23 Jan 2024 | 18.87 | 18.90 | 18.79 | 18.83 | 18.46 | 144,900 |
22 Jan 2024 | 18.73 | 18.85 | 18.70 | 18.84 | 18.47 | 91,000 |
19 Jan 2024 | 18.61 | 18.70 | 18.57 | 18.66 | 18.29 | 86,200 |
18 Jan 2024 | 18.66 | 18.76 | 18.55 | 18.65 | 18.28 | 94,600 |
17 Jan 2024 | 18.79 | 18.86 | 18.52 | 18.67 | 18.30 | 70,700 |
16 Jan 2024 | 18.95 | 18.99 | 18.77 | 18.82 | 18.45 | 77,800 |
16 Jan 2024 | 0.131 Dividend | |||||
12 Jan 2024 | 19.05 | 19.13 | 19.04 | 19.06 | 18.56 | 56,600 |
11 Jan 2024 | 19.15 | 19.15 | 18.92 | 19.01 | 18.51 | 109,600 |
10 Jan 2024 | 18.88 | 19.13 | 18.80 | 19.11 | 18.61 | 111,800 |
09 Jan 2024 | 18.93 | 18.93 | 18.83 | 18.89 | 18.39 | 63,100 |
08 Jan 2024 | 18.80 | 18.91 | 18.77 | 18.87 | 18.37 | 90,500 |
05 Jan 2024 | 18.68 | 18.84 | 18.65 | 18.76 | 18.26 | 51,300 |
04 Jan 2024 | 18.53 | 18.74 | 18.53 | 18.67 | 18.18 | 100,200 |
03 Jan 2024 | 18.55 | 18.68 | 18.45 | 18.68 | 18.19 | 94,400 |
02 Jan 2024 | 18.46 | 18.60 | 18.45 | 18.60 | 18.11 | 126,600 |
29 Dec 2023 | 18.56 | 18.67 | 18.38 | 18.43 | 17.94 | 288,100 |
28 Dec 2023 | 18.62 | 18.73 | 18.58 | 18.65 | 18.16 | 154,600 |
27 Dec 2023 | 18.65 | 18.80 | 18.59 | 18.62 | 18.13 | 183,200 |
26 Dec 2023 | 18.71 | 18.86 | 18.56 | 18.58 | 18.09 | 140,500 |
22 Dec 2023 | 18.75 | 19.02 | 18.64 | 18.71 | 18.22 | 149,600 |
21 Dec 2023 | 19.01 | 19.05 | 18.73 | 18.75 | 18.25 | 165,500 |
20 Dec 2023 | 19.11 | 19.30 | 18.88 | 18.91 | 18.41 | 212,900 |
19 Dec 2023 | 19.00 | 19.40 | 19.00 | 19.23 | 18.72 | 218,000 |
18 Dec 2023 | 19.09 | 19.10 | 18.90 | 19.02 | 18.52 | 132,200 |
15 Dec 2023 | 19.07 | 19.18 | 18.97 | 19.17 | 18.66 | 126,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |