Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.57 | 19.67 | 19.47 | 19.58 | 19.58 | 43,107 |
02 May 2024 | 19.25 | 19.42 | 19.18 | 19.39 | 19.39 | 45,762 |
01 May 2024 | 19.14 | 19.35 | 19.06 | 19.28 | 19.28 | 78,078 |
30 Apr 2024 | 19.28 | 19.33 | 19.00 | 19.05 | 19.05 | 304,398 |
29 Apr 2024 | 19.28 | 19.44 | 19.00 | 19.35 | 19.35 | 64,633 |
26 Apr 2024 | 19.27 | 19.42 | 19.23 | 19.23 | 19.23 | 57,224 |
25 Apr 2024 | 19.24 | 19.26 | 19.05 | 19.21 | 19.21 | 58,279 |
24 Apr 2024 | 19.29 | 19.49 | 19.15 | 19.44 | 19.44 | 84,821 |
23 Apr 2024 | 18.97 | 19.36 | 18.91 | 19.36 | 19.36 | 70,967 |
22 Apr 2024 | 18.82 | 19.00 | 18.78 | 18.96 | 18.96 | 103,637 |
19 Apr 2024 | 18.74 | 18.89 | 18.65 | 18.82 | 18.82 | 106,820 |
18 Apr 2024 | 18.79 | 18.79 | 18.62 | 18.65 | 18.65 | 108,894 |
17 Apr 2024 | 18.76 | 18.86 | 18.69 | 18.73 | 18.73 | 98,930 |
16 Apr 2024 | 18.61 | 18.80 | 18.54 | 18.65 | 18.65 | 202,532 |
15 Apr 2024 | 19.19 | 19.19 | 18.67 | 18.73 | 18.73 | 103,845 |
12 Apr 2024 | 19.29 | 19.45 | 19.16 | 19.16 | 19.16 | 94,427 |
11 Apr 2024 | 19.63 | 19.65 | 19.28 | 19.35 | 19.35 | 178,122 |
10 Apr 2024 | 19.86 | 19.87 | 19.43 | 19.58 | 19.58 | 116,285 |
09 Apr 2024 | 20.09 | 20.16 | 19.98 | 20.02 | 20.02 | 40,283 |
08 Apr 2024 | 19.99 | 20.06 | 19.86 | 20.02 | 20.02 | 88,341 |
05 Apr 2024 | 19.97 | 20.11 | 19.97 | 20.00 | 20.00 | 82,764 |
04 Apr 2024 | 19.91 | 20.20 | 19.91 | 20.06 | 20.06 | 173,824 |
03 Apr 2024 | 19.72 | 19.91 | 19.70 | 19.84 | 19.84 | 230,689 |
02 Apr 2024 | 19.97 | 20.05 | 19.75 | 19.85 | 19.85 | 173,354 |
01 Apr 2024 | 20.25 | 20.26 | 20.02 | 20.20 | 20.20 | 200,697 |
28 Mar 2024 | 20.30 | 20.37 | 20.18 | 20.30 | 20.30 | 566,952 |
27 Mar 2024 | 20.04 | 20.31 | 19.85 | 20.30 | 20.30 | 150,528 |
26 Mar 2024 | 20.12 | 20.14 | 19.91 | 19.93 | 19.93 | 62,732 |
25 Mar 2024 | 20.17 | 20.20 | 19.98 | 20.10 | 20.10 | 125,660 |
22 Mar 2024 | 20.21 | 20.27 | 20.01 | 20.20 | 20.20 | 128,674 |
21 Mar 2024 | 20.05 | 20.25 | 20.00 | 20.09 | 20.09 | 107,414 |
20 Mar 2024 | 19.95 | 20.04 | 19.83 | 19.91 | 19.91 | 114,412 |
19 Mar 2024 | 19.80 | 20.02 | 19.72 | 19.98 | 19.98 | 141,070 |
18 Mar 2024 | 19.86 | 19.86 | 19.66 | 19.70 | 19.70 | 84,225 |
15 Mar 2024 | 19.88 | 19.96 | 19.71 | 19.77 | 19.77 | 93,337 |
14 Mar 2024 | 20.09 | 20.09 | 19.78 | 19.86 | 19.86 | 95,108 |
13 Mar 2024 | 20.14 | 20.27 | 20.09 | 20.12 | 20.12 | 77,515 |
12 Mar 2024 | 20.06 | 20.22 | 20.02 | 20.15 | 20.15 | 126,971 |
11 Mar 2024 | 20.10 | 20.12 | 19.99 | 20.08 | 20.08 | 87,150 |
08 Mar 2024 | 19.92 | 20.09 | 19.92 | 20.04 | 20.04 | 128,021 |
07 Mar 2024 | 19.77 | 19.90 | 19.74 | 19.86 | 19.86 | 78,919 |
06 Mar 2024 | 19.38 | 19.72 | 19.38 | 19.64 | 19.64 | 86,365 |
05 Mar 2024 | 19.30 | 19.32 | 19.16 | 19.30 | 19.30 | 59,740 |
04 Mar 2024 | 19.41 | 19.43 | 19.23 | 19.23 | 19.23 | 68,629 |
01 Mar 2024 | 19.50 | 19.56 | 19.30 | 19.36 | 19.36 | 57,072 |
29 Feb 2024 | 19.51 | 19.80 | 19.31 | 19.43 | 19.43 | 198,448 |
28 Feb 2024 | 19.58 | 19.65 | 19.39 | 19.40 | 19.40 | 62,191 |
28 Feb 2024 | 0.27344 Dividend | |||||
27 Feb 2024 | 19.90 | 19.92 | 19.71 | 19.79 | 19.52 | 103,734 |
26 Feb 2024 | 19.82 | 19.91 | 19.60 | 19.88 | 19.61 | 99,658 |
23 Feb 2024 | 19.55 | 19.79 | 19.49 | 19.74 | 19.47 | 58,987 |
22 Feb 2024 | 19.51 | 19.55 | 19.44 | 19.47 | 19.20 | 30,099 |
21 Feb 2024 | 19.59 | 19.64 | 19.34 | 19.36 | 19.09 | 56,751 |
20 Feb 2024 | 19.47 | 19.60 | 19.42 | 19.55 | 19.28 | 71,249 |
16 Feb 2024 | 19.45 | 19.50 | 19.41 | 19.49 | 19.22 | 49,460 |
15 Feb 2024 | 19.44 | 19.51 | 19.34 | 19.48 | 19.21 | 76,012 |
14 Feb 2024 | 19.34 | 19.44 | 19.30 | 19.39 | 19.12 | 59,906 |
13 Feb 2024 | 19.31 | 19.45 | 19.24 | 19.34 | 19.07 | 98,661 |
12 Feb 2024 | 19.59 | 19.60 | 19.46 | 19.57 | 19.30 | 57,494 |
09 Feb 2024 | 19.40 | 19.61 | 19.34 | 19.51 | 19.25 | 78,723 |
08 Feb 2024 | 19.37 | 19.39 | 19.17 | 19.36 | 19.09 | 59,908 |
07 Feb 2024 | 19.41 | 19.47 | 19.30 | 19.33 | 19.06 | 56,192 |
06 Feb 2024 | 19.23 | 19.53 | 19.18 | 19.37 | 19.10 | 122,296 |
05 Feb 2024 | 19.41 | 19.48 | 19.13 | 19.19 | 18.93 | 81,903 |
02 Feb 2024 | 19.37 | 19.59 | 19.37 | 19.48 | 19.21 | 51,594 |
01 Feb 2024 | 19.45 | 19.62 | 19.25 | 19.59 | 19.32 | 81,773 |
31 Jan 2024 | 19.07 | 19.41 | 19.05 | 19.37 | 19.10 | 150,152 |
30 Jan 2024 | 19.04 | 19.19 | 18.99 | 19.16 | 18.90 | 49,281 |
29 Jan 2024 | 18.93 | 19.09 | 18.83 | 19.09 | 18.83 | 58,032 |
26 Jan 2024 | 18.97 | 19.05 | 18.93 | 18.93 | 18.67 | 66,059 |
25 Jan 2024 | 18.86 | 19.08 | 18.83 | 19.03 | 18.77 | 75,893 |
24 Jan 2024 | 18.90 | 18.97 | 18.80 | 18.82 | 18.56 | 46,928 |
23 Jan 2024 | 18.80 | 18.90 | 18.68 | 18.83 | 18.57 | 53,208 |
22 Jan 2024 | 18.61 | 18.81 | 18.57 | 18.80 | 18.54 | 47,846 |
19 Jan 2024 | 18.43 | 18.55 | 18.31 | 18.54 | 18.28 | 67,463 |
18 Jan 2024 | 18.37 | 18.45 | 18.27 | 18.36 | 18.11 | 45,083 |
17 Jan 2024 | 18.23 | 18.41 | 18.20 | 18.32 | 18.07 | 58,063 |
16 Jan 2024 | 18.65 | 18.68 | 18.23 | 18.33 | 18.08 | 127,942 |
12 Jan 2024 | 18.61 | 18.75 | 18.58 | 18.70 | 18.44 | 32,893 |
11 Jan 2024 | 18.60 | 18.67 | 18.52 | 18.60 | 18.34 | 31,588 |
10 Jan 2024 | 18.66 | 18.81 | 18.51 | 18.64 | 18.38 | 42,437 |
09 Jan 2024 | 18.53 | 18.68 | 18.51 | 18.60 | 18.34 | 26,000 |
08 Jan 2024 | 18.38 | 18.62 | 18.25 | 18.57 | 18.31 | 46,526 |
05 Jan 2024 | 18.38 | 18.49 | 18.25 | 18.30 | 18.05 | 46,410 |
04 Jan 2024 | 18.28 | 18.42 | 18.21 | 18.32 | 18.07 | 28,660 |
03 Jan 2024 | 18.32 | 18.45 | 18.13 | 18.34 | 18.09 | 68,674 |
02 Jan 2024 | 18.39 | 18.43 | 18.36 | 18.39 | 18.14 | 43,011 |
29 Dec 2023 | 18.45 | 18.54 | 18.26 | 18.42 | 18.17 | 186,078 |
28 Dec 2023 | 18.58 | 18.73 | 18.37 | 18.45 | 18.20 | 122,450 |
27 Dec 2023 | 18.68 | 18.79 | 18.55 | 18.58 | 18.32 | 104,676 |
26 Dec 2023 | 18.79 | 18.87 | 18.67 | 18.74 | 18.48 | 91,994 |
22 Dec 2023 | 18.85 | 18.94 | 18.70 | 18.79 | 18.53 | 88,133 |
21 Dec 2023 | 18.85 | 18.86 | 18.71 | 18.85 | 18.59 | 90,176 |
20 Dec 2023 | 18.65 | 18.86 | 18.54 | 18.78 | 18.52 | 341,605 |
19 Dec 2023 | 18.44 | 18.73 | 18.35 | 18.63 | 18.37 | 352,093 |
18 Dec 2023 | 18.50 | 18.50 | 18.31 | 18.41 | 18.16 | 123,799 |
15 Dec 2023 | 18.58 | 18.71 | 18.46 | 18.56 | 18.30 | 122,932 |
14 Dec 2023 | 18.32 | 18.58 | 18.25 | 18.55 | 18.29 | 110,962 |
13 Dec 2023 | 17.95 | 18.28 | 17.90 | 18.11 | 17.86 | 232,241 |
12 Dec 2023 | 17.83 | 17.91 | 17.76 | 17.85 | 17.60 | 64,133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |