Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.23 | 19.23 | 19.19 | 19.20 | 19.20 | 120,761 |
02 May 2024 | 19.11 | 19.16 | 19.10 | 19.16 | 19.16 | 785,600 |
01 May 2024 | 19.06 | 19.11 | 19.05 | 19.09 | 19.09 | 929,500 |
30 Apr 2024 | 19.07 | 19.08 | 19.05 | 19.06 | 19.06 | 280,100 |
29 Apr 2024 | 19.09 | 19.09 | 19.07 | 19.09 | 19.09 | 375,000 |
26 Apr 2024 | 19.07 | 19.08 | 19.05 | 19.07 | 19.07 | 474,400 |
25 Apr 2024 | 19.03 | 19.05 | 19.01 | 19.04 | 19.04 | 444,700 |
24 Apr 2024 | 19.08 | 19.08 | 19.05 | 19.07 | 19.07 | 428,800 |
23 Apr 2024 | 19.06 | 19.11 | 19.04 | 19.09 | 19.09 | 384,500 |
22 Apr 2024 | 19.05 | 19.07 | 19.03 | 19.06 | 19.06 | 595,300 |
22 Apr 2024 | 0.069 Dividend | |||||
19 Apr 2024 | 19.09 | 19.11 | 19.09 | 19.11 | 19.04 | 658,600 |
18 Apr 2024 | 19.12 | 19.12 | 19.08 | 19.10 | 19.03 | 298,900 |
17 Apr 2024 | 19.11 | 19.14 | 19.09 | 19.11 | 19.04 | 496,200 |
16 Apr 2024 | 19.09 | 19.10 | 19.05 | 19.08 | 19.01 | 352,800 |
15 Apr 2024 | 19.12 | 19.12 | 19.08 | 19.11 | 19.04 | 962,900 |
12 Apr 2024 | 19.15 | 19.16 | 19.13 | 19.16 | 19.09 | 311,100 |
11 Apr 2024 | 19.14 | 19.14 | 19.09 | 19.11 | 19.05 | 353,300 |
10 Apr 2024 | 19.15 | 19.15 | 19.09 | 19.11 | 19.04 | 416,800 |
09 Apr 2024 | 19.24 | 19.25 | 19.23 | 19.24 | 19.17 | 409,700 |
08 Apr 2024 | 19.23 | 19.23 | 19.20 | 19.21 | 19.14 | 266,000 |
05 Apr 2024 | 19.24 | 19.26 | 19.23 | 19.23 | 19.16 | 371,500 |
04 Apr 2024 | 19.27 | 19.28 | 19.25 | 19.26 | 19.19 | 349,100 |
03 Apr 2024 | 19.23 | 19.26 | 19.21 | 19.26 | 19.19 | 366,600 |
02 Apr 2024 | 19.23 | 19.25 | 19.21 | 19.25 | 19.18 | 1,759,200 |
01 Apr 2024 | 19.28 | 19.28 | 19.21 | 19.24 | 19.17 | 551,500 |
28 Mar 2024 | 19.29 | 19.30 | 19.27 | 19.29 | 19.22 | 484,900 |
27 Mar 2024 | 19.28 | 19.31 | 19.27 | 19.31 | 19.24 | 1,518,400 |
26 Mar 2024 | 19.27 | 19.28 | 19.25 | 19.27 | 19.20 | 433,700 |
25 Mar 2024 | 19.30 | 19.30 | 19.27 | 19.28 | 19.21 | 355,500 |
22 Mar 2024 | 19.29 | 19.31 | 19.28 | 19.30 | 19.23 | 358,700 |
21 Mar 2024 | 19.27 | 19.28 | 19.26 | 19.27 | 19.20 | 455,800 |
20 Mar 2024 | 19.22 | 19.27 | 19.21 | 19.26 | 19.20 | 525,200 |
19 Mar 2024 | 19.21 | 19.23 | 19.19 | 19.23 | 19.16 | 1,020,500 |
18 Mar 2024 | 19.19 | 19.19 | 19.17 | 19.18 | 19.12 | 282,700 |
18 Mar 2024 | 0.067 Dividend | |||||
15 Mar 2024 | 19.24 | 19.25 | 19.23 | 19.24 | 19.10 | 287,500 |
14 Mar 2024 | 19.27 | 19.27 | 19.24 | 19.24 | 19.10 | 448,900 |
13 Mar 2024 | 19.30 | 19.32 | 19.29 | 19.30 | 19.16 | 295,900 |
12 Mar 2024 | 19.32 | 19.33 | 19.30 | 19.31 | 19.17 | 243,700 |
11 Mar 2024 | 19.34 | 19.35 | 19.32 | 19.33 | 19.19 | 306,700 |
08 Mar 2024 | 19.35 | 19.37 | 19.34 | 19.35 | 19.21 | 343,200 |
07 Mar 2024 | 19.30 | 19.32 | 19.29 | 19.32 | 19.18 | 326,400 |
06 Mar 2024 | 19.30 | 19.32 | 19.27 | 19.28 | 19.15 | 309,900 |
05 Mar 2024 | 19.28 | 19.29 | 19.26 | 19.28 | 19.15 | 366,900 |
04 Mar 2024 | 19.26 | 19.26 | 19.23 | 19.25 | 19.12 | 381,700 |
01 Mar 2024 | 19.20 | 19.29 | 19.19 | 19.28 | 19.15 | 610,200 |
29 Feb 2024 | 19.22 | 19.24 | 19.19 | 19.21 | 19.07 | 335,200 |
28 Feb 2024 | 19.21 | 19.22 | 19.18 | 19.22 | 19.08 | 449,000 |
27 Feb 2024 | 19.20 | 19.22 | 19.18 | 19.19 | 19.05 | 635,200 |
26 Feb 2024 | 19.20 | 19.22 | 19.18 | 19.18 | 19.04 | 608,700 |
23 Feb 2024 | 19.21 | 19.24 | 19.21 | 19.23 | 19.09 | 476,600 |
22 Feb 2024 | 19.23 | 19.24 | 19.21 | 19.22 | 19.08 | 501,600 |
21 Feb 2024 | 19.27 | 19.27 | 19.22 | 19.23 | 19.09 | 472,000 |
20 Feb 2024 | 19.26 | 19.26 | 19.24 | 19.26 | 19.12 | 595,500 |
20 Feb 2024 | 0.064 Dividend | |||||
16 Feb 2024 | 19.26 | 19.28 | 19.26 | 19.28 | 19.08 | 579,800 |
15 Feb 2024 | 19.33 | 19.33 | 19.30 | 19.33 | 19.13 | 479,500 |
14 Feb 2024 | 19.26 | 19.29 | 19.25 | 19.29 | 19.09 | 465,900 |
13 Feb 2024 | 19.27 | 19.28 | 19.23 | 19.24 | 19.04 | 374,800 |
12 Feb 2024 | 19.35 | 19.40 | 19.33 | 19.36 | 19.16 | 278,600 |
09 Feb 2024 | 19.32 | 19.34 | 19.31 | 19.33 | 19.13 | 862,000 |
08 Feb 2024 | 19.35 | 19.44 | 19.32 | 19.33 | 19.13 | 753,200 |
07 Feb 2024 | 19.37 | 19.40 | 19.36 | 19.38 | 19.17 | 441,800 |
06 Feb 2024 | 19.34 | 19.40 | 19.33 | 19.38 | 19.18 | 617,800 |
05 Feb 2024 | 19.34 | 19.34 | 19.30 | 19.34 | 19.14 | 308,700 |
02 Feb 2024 | 19.37 | 19.39 | 19.35 | 19.39 | 19.19 | 417,000 |
01 Feb 2024 | 19.46 | 19.49 | 19.43 | 19.48 | 19.27 | 556,700 |
31 Jan 2024 | 19.43 | 19.46 | 19.40 | 19.43 | 19.23 | 490,300 |
30 Jan 2024 | 19.39 | 19.39 | 19.34 | 19.37 | 19.17 | 346,200 |
29 Jan 2024 | 19.38 | 19.38 | 19.36 | 19.38 | 19.18 | 447,100 |
26 Jan 2024 | 19.37 | 19.37 | 19.34 | 19.35 | 19.15 | 518,800 |
25 Jan 2024 | 19.35 | 19.38 | 19.33 | 19.38 | 19.17 | 858,200 |
24 Jan 2024 | 19.38 | 19.38 | 19.31 | 19.32 | 19.12 | 407,800 |
23 Jan 2024 | 19.33 | 19.33 | 19.31 | 19.33 | 19.13 | 827,400 |
22 Jan 2024 | 19.35 | 19.35 | 19.34 | 19.34 | 19.14 | 408,200 |
22 Jan 2024 | 0.064 Dividend | |||||
19 Jan 2024 | 19.38 | 19.39 | 19.36 | 19.38 | 19.11 | 557,300 |
18 Jan 2024 | 19.41 | 19.42 | 19.39 | 19.41 | 19.14 | 887,800 |
17 Jan 2024 | 19.40 | 19.40 | 19.38 | 19.39 | 19.13 | 561,300 |
16 Jan 2024 | 19.49 | 19.53 | 19.44 | 19.46 | 19.19 | 357,600 |
12 Jan 2024 | 19.51 | 19.54 | 19.49 | 19.51 | 19.24 | 594,300 |
11 Jan 2024 | 19.40 | 19.46 | 19.39 | 19.45 | 19.19 | 379,900 |
10 Jan 2024 | 19.41 | 19.42 | 19.38 | 19.39 | 19.13 | 397,700 |
09 Jan 2024 | 19.36 | 19.39 | 19.35 | 19.39 | 19.12 | 1,332,900 |
08 Jan 2024 | 19.34 | 19.40 | 19.33 | 19.39 | 19.12 | 489,900 |
05 Jan 2024 | 19.32 | 19.39 | 19.31 | 19.33 | 19.07 | 604,900 |
04 Jan 2024 | 19.34 | 19.35 | 19.33 | 19.34 | 19.08 | 1,438,600 |
03 Jan 2024 | 19.34 | 19.38 | 19.32 | 19.38 | 19.11 | 990,000 |
02 Jan 2024 | 19.38 | 19.39 | 19.37 | 19.37 | 19.11 | 429,800 |
29 Dec 2023 | 19.43 | 19.46 | 19.42 | 19.45 | 19.19 | 697,400 |
28 Dec 2023 | 19.44 | 19.46 | 19.43 | 19.44 | 19.18 | 433,700 |
27 Dec 2023 | 19.41 | 19.46 | 19.40 | 19.46 | 19.19 | 1,167,100 |
26 Dec 2023 | 19.38 | 19.40 | 19.36 | 19.39 | 19.13 | 958,700 |
22 Dec 2023 | 19.40 | 19.41 | 19.37 | 19.39 | 19.13 | 838,700 |
21 Dec 2023 | 19.40 | 19.41 | 19.36 | 19.38 | 19.11 | 1,308,300 |
20 Dec 2023 | 19.34 | 19.37 | 19.32 | 19.35 | 19.09 | 824,500 |
19 Dec 2023 | 19.33 | 19.34 | 19.31 | 19.31 | 19.05 | 744,900 |
18 Dec 2023 | 19.33 | 19.33 | 19.31 | 19.32 | 19.05 | 367,900 |
18 Dec 2023 | 0.068 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |