Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.92 | 20.06 | 19.84 | 20.01 | 20.01 | 42,185 |
02 May 2024 | 19.61 | 19.81 | 19.61 | 19.76 | 19.76 | 68,725 |
01 May 2024 | 19.40 | 19.75 | 19.34 | 19.64 | 19.64 | 79,938 |
30 Apr 2024 | 19.63 | 19.75 | 19.32 | 19.32 | 19.32 | 96,458 |
29 Apr 2024 | 19.63 | 19.81 | 19.60 | 19.73 | 19.73 | 53,658 |
26 Apr 2024 | 19.55 | 19.75 | 19.55 | 19.59 | 19.59 | 65,806 |
25 Apr 2024 | 19.52 | 19.65 | 19.25 | 19.52 | 19.52 | 55,888 |
24 Apr 2024 | 19.75 | 19.86 | 19.64 | 19.76 | 19.76 | 58,318 |
23 Apr 2024 | 19.50 | 19.92 | 19.50 | 19.79 | 19.79 | 82,195 |
22 Apr 2024 | 19.29 | 19.60 | 19.29 | 19.46 | 19.46 | 61,036 |
19 Apr 2024 | 19.24 | 19.54 | 19.24 | 19.32 | 19.32 | 51,873 |
18 Apr 2024 | 19.38 | 19.48 | 19.25 | 19.30 | 19.30 | 81,987 |
17 Apr 2024 | 19.44 | 19.62 | 19.28 | 19.38 | 19.38 | 67,497 |
16 Apr 2024 | 19.20 | 19.47 | 19.11 | 19.26 | 19.26 | 91,355 |
15 Apr 2024 | 19.55 | 19.65 | 19.25 | 19.31 | 19.31 | 237,172 |
12 Apr 2024 | 19.60 | 19.83 | 19.60 | 19.63 | 19.63 | 64,159 |
11 Apr 2024 | 19.79 | 19.84 | 19.43 | 19.73 | 19.73 | 81,622 |
10 Apr 2024 | 20.13 | 20.14 | 19.56 | 19.78 | 19.78 | 99,815 |
09 Apr 2024 | 20.47 | 20.50 | 20.33 | 20.33 | 20.33 | 62,540 |
08 Apr 2024 | 20.40 | 20.53 | 20.29 | 20.44 | 20.44 | 56,959 |
05 Apr 2024 | 20.34 | 20.58 | 20.27 | 20.44 | 20.44 | 49,062 |
04 Apr 2024 | 20.39 | 20.57 | 20.34 | 20.36 | 20.36 | 183,744 |
03 Apr 2024 | 20.17 | 20.34 | 20.14 | 20.30 | 20.30 | 158,969 |
02 Apr 2024 | 20.30 | 20.45 | 20.07 | 20.26 | 20.26 | 105,157 |
01 Apr 2024 | 20.52 | 20.63 | 20.28 | 20.48 | 20.48 | 184,599 |
28 Mar 2024 | 21.04 | 21.10 | 20.36 | 20.46 | 20.46 | 709,378 |
27 Mar 2024 | 20.76 | 21.14 | 20.68 | 21.05 | 21.05 | 129,292 |
26 Mar 2024 | 20.85 | 20.96 | 20.76 | 20.76 | 20.76 | 109,849 |
25 Mar 2024 | 20.82 | 20.88 | 20.75 | 20.79 | 20.79 | 66,772 |
22 Mar 2024 | 20.95 | 21.01 | 20.78 | 20.86 | 20.86 | 81,369 |
21 Mar 2024 | 20.85 | 21.04 | 20.77 | 20.85 | 20.85 | 121,943 |
20 Mar 2024 | 20.63 | 20.79 | 20.63 | 20.69 | 20.69 | 143,852 |
19 Mar 2024 | 20.42 | 20.71 | 20.40 | 20.65 | 20.65 | 92,934 |
18 Mar 2024 | 20.43 | 20.56 | 20.33 | 20.42 | 20.42 | 79,788 |
15 Mar 2024 | 20.38 | 20.49 | 20.26 | 20.35 | 20.35 | 49,298 |
14 Mar 2024 | 20.51 | 20.58 | 20.38 | 20.42 | 20.42 | 131,863 |
13 Mar 2024 | 20.60 | 20.90 | 20.55 | 20.56 | 20.56 | 97,495 |
12 Mar 2024 | 20.57 | 20.72 | 20.39 | 20.60 | 20.60 | 115,458 |
11 Mar 2024 | 20.59 | 20.69 | 20.50 | 20.50 | 20.50 | 65,461 |
08 Mar 2024 | 20.75 | 20.78 | 20.58 | 20.59 | 20.59 | 132,522 |
07 Mar 2024 | 20.72 | 20.78 | 20.54 | 20.62 | 20.62 | 122,889 |
06 Mar 2024 | 20.63 | 20.81 | 20.58 | 20.58 | 20.58 | 146,285 |
05 Mar 2024 | 20.51 | 20.61 | 20.48 | 20.55 | 20.55 | 125,542 |
04 Mar 2024 | 20.48 | 20.66 | 20.47 | 20.50 | 20.50 | 111,420 |
01 Mar 2024 | 20.55 | 20.79 | 20.33 | 20.50 | 20.50 | 154,535 |
29 Feb 2024 | 19.96 | 20.62 | 19.81 | 20.56 | 20.56 | 334,881 |
28 Feb 2024 | 20.04 | 20.04 | 19.76 | 19.84 | 19.84 | 425,858 |
27 Feb 2024 | 20.13 | 20.24 | 19.95 | 19.97 | 19.97 | 143,775 |
26 Feb 2024 | 20.19 | 20.22 | 20.08 | 20.15 | 20.15 | 79,215 |
23 Feb 2024 | 20.24 | 20.29 | 20.10 | 20.10 | 20.10 | 204,646 |
22 Feb 2024 | 20.16 | 20.23 | 20.05 | 20.12 | 20.12 | 109,856 |
21 Feb 2024 | 20.26 | 20.45 | 19.96 | 19.99 | 19.99 | 119,234 |
20 Feb 2024 | 19.89 | 20.44 | 19.67 | 20.31 | 20.31 | 142,658 |
16 Feb 2024 | 19.70 | 19.90 | 19.59 | 19.85 | 19.85 | 105,650 |
15 Feb 2024 | 19.75 | 20.02 | 19.70 | 19.83 | 19.83 | 93,534 |
14 Feb 2024 | 19.77 | 20.09 | 19.66 | 19.69 | 19.69 | 151,073 |
14 Feb 2024 | 0.3125 Dividend | |||||
13 Feb 2024 | 20.21 | 20.35 | 20.05 | 20.08 | 19.77 | 64,303 |
12 Feb 2024 | 20.38 | 20.48 | 20.36 | 20.45 | 20.13 | 127,123 |
09 Feb 2024 | 20.39 | 20.45 | 20.24 | 20.41 | 20.09 | 175,868 |
08 Feb 2024 | 20.31 | 20.52 | 20.22 | 20.31 | 19.99 | 131,462 |
07 Feb 2024 | 20.34 | 20.60 | 20.13 | 20.41 | 20.09 | 91,165 |
06 Feb 2024 | 20.22 | 20.41 | 20.16 | 20.34 | 20.02 | 200,731 |
05 Feb 2024 | 20.50 | 20.52 | 20.25 | 20.32 | 20.00 | 75,538 |
02 Feb 2024 | 20.45 | 20.66 | 20.27 | 20.64 | 20.32 | 82,303 |
01 Feb 2024 | 20.45 | 20.78 | 20.07 | 20.71 | 20.39 | 133,807 |
31 Jan 2024 | 20.49 | 20.62 | 20.15 | 20.32 | 20.00 | 158,847 |
30 Jan 2024 | 20.50 | 20.64 | 20.40 | 20.59 | 20.27 | 100,859 |
29 Jan 2024 | 20.28 | 20.49 | 20.28 | 20.45 | 20.13 | 207,714 |
26 Jan 2024 | 20.23 | 20.39 | 20.14 | 20.28 | 19.96 | 141,447 |
25 Jan 2024 | 19.90 | 20.34 | 19.90 | 20.23 | 19.92 | 130,887 |
24 Jan 2024 | 19.87 | 19.93 | 19.77 | 19.87 | 19.56 | 150,121 |
23 Jan 2024 | 19.77 | 19.87 | 19.74 | 19.77 | 19.46 | 128,021 |
22 Jan 2024 | 19.63 | 19.88 | 19.54 | 19.83 | 19.52 | 109,378 |
19 Jan 2024 | 19.26 | 19.61 | 19.12 | 19.59 | 19.29 | 80,790 |
18 Jan 2024 | 19.47 | 19.53 | 19.16 | 19.26 | 18.96 | 105,991 |
17 Jan 2024 | 19.50 | 19.63 | 19.35 | 19.45 | 19.15 | 115,601 |
16 Jan 2024 | 19.62 | 19.87 | 19.53 | 19.63 | 19.32 | 219,639 |
12 Jan 2024 | 19.52 | 19.67 | 19.51 | 19.66 | 19.35 | 79,070 |
11 Jan 2024 | 19.40 | 19.58 | 19.21 | 19.45 | 19.15 | 130,314 |
10 Jan 2024 | 19.15 | 19.48 | 19.15 | 19.41 | 19.11 | 98,547 |
09 Jan 2024 | 18.75 | 19.21 | 18.71 | 19.19 | 18.89 | 119,630 |
08 Jan 2024 | 18.65 | 18.87 | 18.62 | 18.84 | 18.55 | 112,461 |
05 Jan 2024 | 18.74 | 18.89 | 18.48 | 18.65 | 18.36 | 159,118 |
04 Jan 2024 | 18.64 | 18.85 | 18.52 | 18.73 | 18.44 | 99,272 |
03 Jan 2024 | 18.56 | 18.77 | 18.20 | 18.64 | 18.35 | 133,403 |
02 Jan 2024 | 18.44 | 18.70 | 18.33 | 18.64 | 18.35 | 145,602 |
29 Dec 2023 | 18.61 | 18.68 | 18.31 | 18.45 | 18.16 | 256,710 |
28 Dec 2023 | 18.70 | 18.81 | 18.63 | 18.63 | 18.34 | 174,355 |
27 Dec 2023 | 18.72 | 18.82 | 18.57 | 18.70 | 18.41 | 167,698 |
26 Dec 2023 | 18.71 | 18.83 | 18.65 | 18.69 | 18.40 | 112,107 |
22 Dec 2023 | 18.85 | 18.89 | 18.65 | 18.67 | 18.38 | 173,219 |
21 Dec 2023 | 18.86 | 19.04 | 18.70 | 18.79 | 18.50 | 150,122 |
20 Dec 2023 | 18.84 | 19.09 | 18.70 | 18.80 | 18.51 | 180,484 |
19 Dec 2023 | 18.77 | 19.00 | 18.77 | 18.87 | 18.58 | 197,054 |
18 Dec 2023 | 18.85 | 19.06 | 18.68 | 18.75 | 18.46 | 212,195 |
15 Dec 2023 | 19.30 | 19.38 | 18.89 | 18.92 | 18.63 | 256,781 |
14 Dec 2023 | 18.86 | 19.52 | 18.80 | 19.28 | 18.98 | 248,830 |
13 Dec 2023 | 18.25 | 18.73 | 18.13 | 18.64 | 18.35 | 292,869 |
12 Dec 2023 | 18.13 | 18.35 | 18.06 | 18.24 | 17.96 | 151,128 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |