Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.20 | 20.54 | 19.75 | 19.98 | 19.98 | 589,277 |
02 May 2024 | 20.54 | 20.60 | 20.20 | 20.29 | 20.29 | 201,100 |
01 May 2024 | 20.35 | 20.57 | 20.35 | 20.47 | 20.47 | 126,500 |
30 Apr 2024 | 20.34 | 20.54 | 20.27 | 20.36 | 20.36 | 167,400 |
29 Apr 2024 | 20.48 | 20.50 | 20.38 | 20.38 | 20.38 | 152,200 |
26 Apr 2024 | 20.17 | 20.49 | 20.17 | 20.41 | 20.41 | 123,500 |
25 Apr 2024 | 20.28 | 20.35 | 20.20 | 20.20 | 20.20 | 92,300 |
24 Apr 2024 | 20.23 | 20.34 | 20.20 | 20.29 | 20.29 | 109,800 |
23 Apr 2024 | 20.16 | 20.38 | 20.15 | 20.34 | 20.34 | 151,700 |
22 Apr 2024 | 20.00 | 20.15 | 19.91 | 20.12 | 20.12 | 156,900 |
19 Apr 2024 | 19.77 | 19.96 | 19.77 | 19.96 | 19.96 | 116,800 |
18 Apr 2024 | 19.66 | 19.76 | 19.64 | 19.75 | 19.75 | 114,300 |
17 Apr 2024 | 19.51 | 19.72 | 19.51 | 19.67 | 19.67 | 94,400 |
16 Apr 2024 | 19.43 | 19.54 | 19.27 | 19.50 | 19.50 | 196,800 |
15 Apr 2024 | 19.58 | 19.80 | 19.42 | 19.45 | 19.45 | 212,100 |
12 Apr 2024 | 19.72 | 19.76 | 19.42 | 19.52 | 19.52 | 159,600 |
11 Apr 2024 | 19.61 | 19.75 | 19.41 | 19.70 | 19.70 | 240,100 |
10 Apr 2024 | 19.63 | 19.70 | 19.54 | 19.64 | 19.64 | 122,900 |
09 Apr 2024 | 19.77 | 19.83 | 19.65 | 19.73 | 19.73 | 109,600 |
08 Apr 2024 | 19.65 | 19.80 | 19.56 | 19.80 | 19.80 | 114,700 |
05 Apr 2024 | 19.44 | 19.60 | 19.43 | 19.59 | 19.59 | 112,000 |
04 Apr 2024 | 19.70 | 19.73 | 19.44 | 19.44 | 19.44 | 136,500 |
03 Apr 2024 | 19.50 | 19.68 | 19.50 | 19.65 | 19.65 | 193,900 |
02 Apr 2024 | 19.57 | 19.66 | 19.51 | 19.55 | 19.55 | 154,300 |
01 Apr 2024 | 19.66 | 19.74 | 19.54 | 19.61 | 19.61 | 304,900 |
28 Mar 2024 | 19.65 | 19.84 | 19.60 | 19.74 | 19.74 | 597,600 |
27 Mar 2024 | 19.54 | 19.64 | 19.48 | 19.56 | 19.56 | 457,500 |
26 Mar 2024 | 19.22 | 19.53 | 19.22 | 19.44 | 19.44 | 476,000 |
25 Mar 2024 | 19.05 | 19.35 | 19.05 | 19.18 | 19.18 | 333,400 |
22 Mar 2024 | 19.07 | 19.13 | 18.95 | 18.95 | 18.95 | 234,000 |
21 Mar 2024 | 18.95 | 19.14 | 18.87 | 19.04 | 19.04 | 231,000 |
20 Mar 2024 | 18.98 | 19.01 | 18.87 | 18.94 | 18.94 | 254,400 |
19 Mar 2024 | 18.95 | 19.12 | 18.86 | 18.98 | 18.98 | 369,800 |
19 Mar 2024 | 0.65 Dividend | |||||
18 Mar 2024 | 19.52 | 19.72 | 19.37 | 19.62 | 18.97 | 559,600 |
15 Mar 2024 | 19.26 | 19.44 | 19.25 | 19.43 | 18.79 | 523,300 |
14 Mar 2024 | 19.46 | 19.46 | 19.23 | 19.23 | 18.59 | 688,800 |
13 Mar 2024 | 19.67 | 19.75 | 19.39 | 19.41 | 18.77 | 491,100 |
12 Mar 2024 | 19.64 | 19.65 | 19.45 | 19.64 | 18.99 | 1,106,500 |
11 Mar 2024 | 19.65 | 19.67 | 19.54 | 19.58 | 18.93 | 356,100 |
08 Mar 2024 | 19.63 | 19.72 | 19.58 | 19.65 | 19.00 | 496,000 |
07 Mar 2024 | 19.65 | 19.68 | 19.57 | 19.63 | 18.98 | 245,600 |
06 Mar 2024 | 19.49 | 19.62 | 19.38 | 19.60 | 18.95 | 343,500 |
05 Mar 2024 | 19.56 | 19.71 | 19.19 | 19.40 | 18.76 | 1,986,700 |
04 Mar 2024 | 19.69 | 19.74 | 19.37 | 19.57 | 18.92 | 272,900 |
01 Mar 2024 | 19.75 | 19.87 | 19.27 | 19.70 | 19.05 | 429,700 |
29 Feb 2024 | 19.87 | 19.87 | 19.55 | 19.62 | 18.97 | 259,000 |
28 Feb 2024 | 19.78 | 19.80 | 19.64 | 19.73 | 19.08 | 128,900 |
27 Feb 2024 | 19.85 | 19.85 | 19.68 | 19.79 | 19.13 | 215,900 |
26 Feb 2024 | 19.81 | 19.88 | 19.75 | 19.75 | 19.10 | 156,200 |
23 Feb 2024 | 19.91 | 19.97 | 19.75 | 19.77 | 19.12 | 160,100 |
22 Feb 2024 | 19.75 | 19.87 | 19.70 | 19.84 | 19.18 | 178,400 |
21 Feb 2024 | 19.78 | 19.84 | 19.68 | 19.74 | 19.09 | 176,600 |
20 Feb 2024 | 19.65 | 19.78 | 19.60 | 19.73 | 19.08 | 251,200 |
16 Feb 2024 | 19.80 | 19.81 | 19.64 | 19.72 | 19.07 | 202,200 |
15 Feb 2024 | 19.20 | 19.84 | 19.20 | 19.83 | 19.17 | 424,100 |
14 Feb 2024 | 19.11 | 19.25 | 19.00 | 19.14 | 18.51 | 142,300 |
13 Feb 2024 | 19.10 | 19.18 | 18.91 | 19.01 | 18.38 | 246,500 |
12 Feb 2024 | 19.02 | 19.27 | 19.00 | 19.25 | 18.61 | 149,400 |
09 Feb 2024 | 18.99 | 19.03 | 18.88 | 19.01 | 18.38 | 172,700 |
08 Feb 2024 | 18.83 | 18.92 | 18.69 | 18.90 | 18.27 | 168,200 |
07 Feb 2024 | 18.89 | 18.90 | 18.62 | 18.79 | 18.17 | 229,500 |
06 Feb 2024 | 18.98 | 19.02 | 18.80 | 18.87 | 18.24 | 208,300 |
05 Feb 2024 | 19.20 | 19.20 | 18.86 | 19.06 | 18.43 | 212,100 |
02 Feb 2024 | 19.25 | 19.39 | 19.13 | 19.27 | 18.63 | 233,000 |
01 Feb 2024 | 19.56 | 19.56 | 19.03 | 19.35 | 18.71 | 301,600 |
31 Jan 2024 | 19.79 | 19.80 | 19.45 | 19.52 | 18.87 | 350,900 |
30 Jan 2024 | 19.66 | 19.83 | 19.64 | 19.79 | 19.13 | 199,500 |
29 Jan 2024 | 19.74 | 19.77 | 19.47 | 19.63 | 18.98 | 243,100 |
26 Jan 2024 | 19.69 | 19.81 | 19.64 | 19.80 | 19.14 | 163,900 |
25 Jan 2024 | 19.82 | 19.88 | 19.47 | 19.68 | 19.03 | 201,400 |
24 Jan 2024 | 19.94 | 19.96 | 19.67 | 19.74 | 19.09 | 218,500 |
23 Jan 2024 | 19.88 | 19.93 | 19.78 | 19.90 | 19.24 | 129,800 |
22 Jan 2024 | 19.77 | 19.89 | 19.70 | 19.88 | 19.22 | 157,300 |
19 Jan 2024 | 19.81 | 19.81 | 19.60 | 19.67 | 19.02 | 194,000 |
18 Jan 2024 | 19.66 | 19.79 | 19.57 | 19.74 | 19.09 | 126,700 |
17 Jan 2024 | 19.62 | 19.74 | 19.53 | 19.69 | 19.04 | 144,500 |
16 Jan 2024 | 19.76 | 19.87 | 19.58 | 19.68 | 19.03 | 288,800 |
12 Jan 2024 | 19.96 | 20.00 | 19.86 | 19.88 | 19.22 | 118,900 |
11 Jan 2024 | 20.05 | 20.05 | 19.75 | 19.92 | 19.26 | 191,800 |
10 Jan 2024 | 19.97 | 20.11 | 19.91 | 20.03 | 19.37 | 159,800 |
09 Jan 2024 | 20.04 | 20.10 | 19.92 | 19.93 | 19.27 | 163,400 |
08 Jan 2024 | 19.85 | 20.12 | 19.85 | 20.04 | 19.38 | 401,600 |
05 Jan 2024 | 19.87 | 20.08 | 19.86 | 20.01 | 19.35 | 291,900 |
04 Jan 2024 | 19.62 | 20.04 | 19.55 | 19.95 | 19.29 | 339,000 |
03 Jan 2024 | 19.60 | 19.70 | 19.51 | 19.58 | 18.93 | 198,000 |
02 Jan 2024 | 19.75 | 19.76 | 19.56 | 19.63 | 18.98 | 307,100 |
29 Dec 2023 | 19.79 | 19.80 | 19.55 | 19.69 | 19.04 | 322,100 |
28 Dec 2023 | 19.60 | 19.88 | 19.60 | 19.79 | 19.13 | 290,000 |
27 Dec 2023 | 19.64 | 19.74 | 19.56 | 19.67 | 19.02 | 247,700 |
26 Dec 2023 | 19.45 | 19.67 | 19.45 | 19.57 | 18.92 | 275,700 |
22 Dec 2023 | 19.53 | 19.70 | 19.43 | 19.49 | 18.84 | 264,100 |
21 Dec 2023 | 19.47 | 19.55 | 19.33 | 19.49 | 18.84 | 260,400 |
20 Dec 2023 | 19.50 | 19.73 | 19.48 | 19.51 | 18.86 | 343,800 |
19 Dec 2023 | 19.40 | 19.63 | 19.22 | 19.58 | 18.93 | 536,400 |
19 Dec 2023 | 0.8 Dividend | |||||
18 Dec 2023 | 20.15 | 20.20 | 20.06 | 20.13 | 18.69 | 774,800 |
15 Dec 2023 | 20.17 | 20.17 | 19.95 | 20.06 | 18.62 | 1,204,300 |
14 Dec 2023 | 19.99 | 20.19 | 19.97 | 20.10 | 18.66 | 554,600 |
13 Dec 2023 | 19.94 | 19.94 | 19.70 | 19.93 | 18.50 | 455,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |