Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 19.63 | 19.65 | 19.63 | 19.64 | 19.64 | 83,163 |
17 Apr 2024 | 19.63 | 19.64 | 19.63 | 19.64 | 19.64 | 52,700 |
16 Apr 2024 | 19.63 | 19.65 | 19.63 | 19.64 | 19.64 | 28,400 |
15 Apr 2024 | 19.62 | 19.64 | 19.62 | 19.62 | 19.62 | 8,100 |
12 Apr 2024 | 19.64 | 19.64 | 19.62 | 19.62 | 19.62 | 8,500 |
11 Apr 2024 | 19.64 | 19.64 | 19.62 | 19.63 | 19.63 | 17,000 |
10 Apr 2024 | 19.58 | 19.62 | 19.58 | 19.61 | 19.61 | 75,400 |
09 Apr 2024 | 19.61 | 19.62 | 19.61 | 19.62 | 19.62 | 16,500 |
08 Apr 2024 | 19.62 | 19.62 | 19.60 | 19.60 | 19.60 | 91,000 |
05 Apr 2024 | 19.62 | 19.62 | 19.60 | 19.62 | 19.62 | 128,000 |
04 Apr 2024 | 19.61 | 19.61 | 19.60 | 19.61 | 19.61 | 15,500 |
03 Apr 2024 | 19.63 | 19.63 | 19.60 | 19.61 | 19.61 | 17,000 |
02 Apr 2024 | 19.59 | 19.61 | 19.58 | 19.61 | 19.61 | 198,300 |
01 Apr 2024 | 19.60 | 19.60 | 19.58 | 19.60 | 19.60 | 8,000 |
28 Mar 2024 | 19.60 | 19.60 | 19.58 | 19.60 | 19.60 | 10,300 |
27 Mar 2024 | 19.57 | 19.59 | 19.57 | 19.58 | 19.58 | 86,000 |
26 Mar 2024 | 19.59 | 19.59 | 19.57 | 19.59 | 19.59 | 30,100 |
26 Mar 2024 | 0.086 Dividend | |||||
25 Mar 2024 | 19.65 | 19.66 | 19.65 | 19.65 | 19.56 | 21,400 |
22 Mar 2024 | 19.67 | 19.67 | 19.66 | 19.66 | 19.57 | 12,100 |
21 Mar 2024 | 19.64 | 19.66 | 19.64 | 19.65 | 19.56 | 18,300 |
20 Mar 2024 | 19.65 | 19.66 | 19.64 | 19.65 | 19.56 | 20,300 |
19 Mar 2024 | 19.64 | 19.65 | 19.64 | 19.64 | 19.55 | 12,400 |
18 Mar 2024 | 19.65 | 19.65 | 19.63 | 19.64 | 19.55 | 18,500 |
15 Mar 2024 | 19.65 | 19.65 | 19.64 | 19.64 | 19.55 | 17,000 |
14 Mar 2024 | 19.63 | 19.65 | 19.63 | 19.64 | 19.55 | 18,900 |
13 Mar 2024 | 19.65 | 19.65 | 19.60 | 19.62 | 19.53 | 205,000 |
12 Mar 2024 | 19.65 | 19.65 | 19.63 | 19.63 | 19.54 | 23,200 |
11 Mar 2024 | 19.64 | 19.64 | 19.62 | 19.63 | 19.54 | 38,600 |
08 Mar 2024 | 19.63 | 19.63 | 19.61 | 19.61 | 19.52 | 16,300 |
07 Mar 2024 | 19.61 | 19.63 | 19.61 | 19.62 | 19.53 | 4,400 |
06 Mar 2024 | 19.62 | 19.63 | 19.61 | 19.63 | 19.54 | 43,100 |
05 Mar 2024 | 19.60 | 19.62 | 19.60 | 19.60 | 19.51 | 56,800 |
04 Mar 2024 | 19.60 | 19.60 | 19.59 | 19.59 | 19.50 | 12,700 |
01 Mar 2024 | 19.59 | 19.61 | 19.58 | 19.61 | 19.52 | 145,600 |
29 Feb 2024 | 19.61 | 19.61 | 19.59 | 19.59 | 19.51 | 66,200 |
28 Feb 2024 | 19.61 | 19.61 | 19.59 | 19.60 | 19.51 | 97,300 |
27 Feb 2024 | 19.60 | 19.60 | 19.58 | 19.59 | 19.50 | 362,100 |
27 Feb 2024 | 0.086 Dividend | |||||
26 Feb 2024 | 19.66 | 19.68 | 19.66 | 19.67 | 19.50 | 4,400 |
23 Feb 2024 | 19.70 | 19.70 | 19.66 | 19.66 | 19.49 | 53,900 |
22 Feb 2024 | 19.67 | 19.67 | 19.66 | 19.66 | 19.49 | 21,400 |
21 Feb 2024 | 19.67 | 19.67 | 19.66 | 19.67 | 19.50 | 14,700 |
20 Feb 2024 | 19.68 | 19.68 | 19.64 | 19.65 | 19.48 | 41,300 |
16 Feb 2024 | 19.64 | 19.67 | 19.64 | 19.65 | 19.48 | 12,600 |
15 Feb 2024 | 19.65 | 19.65 | 19.64 | 19.64 | 19.47 | 16,400 |
14 Feb 2024 | 19.63 | 19.65 | 19.63 | 19.63 | 19.46 | 11,500 |
13 Feb 2024 | 19.64 | 19.65 | 19.63 | 19.65 | 19.48 | 361,400 |
12 Feb 2024 | 19.66 | 19.66 | 19.62 | 19.63 | 19.46 | 43,300 |
09 Feb 2024 | 19.62 | 19.64 | 19.62 | 19.63 | 19.46 | 53,900 |
08 Feb 2024 | 19.64 | 19.64 | 19.62 | 19.62 | 19.45 | 33,100 |
07 Feb 2024 | 19.64 | 19.64 | 19.62 | 19.63 | 19.46 | 81,800 |
06 Feb 2024 | 19.61 | 19.63 | 19.61 | 19.62 | 19.45 | 43,000 |
05 Feb 2024 | 19.59 | 19.62 | 19.59 | 19.62 | 19.45 | 22,800 |
02 Feb 2024 | 19.62 | 19.62 | 19.60 | 19.61 | 19.44 | 77,000 |
01 Feb 2024 | 19.60 | 19.62 | 19.60 | 19.62 | 19.45 | 18,900 |
31 Jan 2024 | 19.60 | 19.61 | 19.59 | 19.59 | 19.42 | 8,200 |
30 Jan 2024 | 19.59 | 19.61 | 19.58 | 19.59 | 19.42 | 20,900 |
29 Jan 2024 | 19.58 | 19.60 | 19.58 | 19.59 | 19.42 | 20,200 |
29 Jan 2024 | 0.086 Dividend | |||||
26 Jan 2024 | 19.69 | 19.69 | 19.67 | 19.67 | 19.41 | 7,700 |
25 Jan 2024 | 19.68 | 19.69 | 19.67 | 19.68 | 19.42 | 51,500 |
24 Jan 2024 | 19.66 | 19.68 | 19.65 | 19.66 | 19.40 | 51,900 |
23 Jan 2024 | 19.68 | 19.68 | 19.66 | 19.67 | 19.41 | 43,300 |
22 Jan 2024 | 19.68 | 19.68 | 19.66 | 19.67 | 19.41 | 6,400 |
19 Jan 2024 | 19.65 | 19.67 | 19.65 | 19.66 | 19.40 | 24,300 |
18 Jan 2024 | 19.64 | 19.66 | 19.64 | 19.66 | 19.40 | 18,300 |
17 Jan 2024 | 19.65 | 19.65 | 19.64 | 19.64 | 19.38 | 63,500 |
16 Jan 2024 | 19.66 | 19.66 | 19.64 | 19.65 | 19.39 | 23,200 |
15 Jan 2024 | 19.63 | 19.64 | 19.63 | 19.63 | 19.37 | 10,800 |
12 Jan 2024 | 19.64 | 19.65 | 19.63 | 19.63 | 19.37 | 4,100 |
11 Jan 2024 | 19.65 | 19.65 | 19.63 | 19.63 | 19.37 | 9,200 |
10 Jan 2024 | 19.63 | 19.64 | 19.63 | 19.63 | 19.37 | 18,700 |
09 Jan 2024 | 19.62 | 19.63 | 19.62 | 19.62 | 19.36 | 42,900 |
08 Jan 2024 | 19.62 | 19.63 | 19.61 | 19.63 | 19.37 | 15,200 |
05 Jan 2024 | 19.61 | 19.64 | 19.61 | 19.63 | 19.37 | 57,200 |
04 Jan 2024 | 19.63 | 19.63 | 19.61 | 19.62 | 19.36 | 58,300 |
03 Jan 2024 | 19.61 | 19.62 | 19.60 | 19.61 | 19.35 | 35,400 |
02 Jan 2024 | 19.59 | 19.61 | 19.59 | 19.60 | 19.34 | 70,400 |
29 Dec 2023 | 19.61 | 19.62 | 19.60 | 19.62 | 19.36 | 9,700 |
28 Dec 2023 | 19.60 | 19.61 | 19.59 | 19.61 | 19.35 | 15,800 |
27 Dec 2023 | 19.61 | 19.61 | 19.58 | 19.58 | 19.32 | 3,900 |
27 Dec 2023 | 0.087 Dividend | |||||
22 Dec 2023 | 19.68 | 19.71 | 19.67 | 19.71 | 19.37 | 64,100 |
21 Dec 2023 | 19.69 | 19.69 | 19.66 | 19.68 | 19.34 | 35,600 |
20 Dec 2023 | 19.68 | 19.69 | 19.67 | 19.68 | 19.34 | 68,900 |
19 Dec 2023 | 19.68 | 19.68 | 19.66 | 19.68 | 19.34 | 43,600 |
18 Dec 2023 | 19.66 | 19.67 | 19.65 | 19.66 | 19.32 | 164,700 |
15 Dec 2023 | 19.67 | 19.67 | 19.65 | 19.66 | 19.32 | 32,700 |
14 Dec 2023 | 19.65 | 19.67 | 19.65 | 19.66 | 19.32 | 66,500 |
13 Dec 2023 | 19.64 | 19.66 | 19.64 | 19.65 | 19.31 | 18,200 |
12 Dec 2023 | 19.66 | 19.66 | 19.64 | 19.64 | 19.30 | 11,200 |
11 Dec 2023 | 19.63 | 19.64 | 19.63 | 19.63 | 19.29 | 6,000 |
08 Dec 2023 | 19.63 | 19.64 | 19.63 | 19.63 | 19.29 | 68,100 |
07 Dec 2023 | 19.64 | 19.64 | 19.63 | 19.64 | 19.30 | 13,800 |
06 Dec 2023 | 19.62 | 19.64 | 19.62 | 19.62 | 19.28 | 37,900 |
05 Dec 2023 | 19.63 | 19.64 | 19.62 | 19.62 | 19.28 | 20,500 |
04 Dec 2023 | 19.61 | 19.62 | 19.61 | 19.61 | 19.27 | 28,400 |
01 Dec 2023 | 19.62 | 19.63 | 19.61 | 19.63 | 19.29 | 20,000 |
30 Nov 2023 | 19.61 | 19.62 | 19.61 | 19.62 | 19.28 | 31,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |