Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 18.69 | 18.80 | 18.69 | 18.77 | 18.77 | 5,707 |
25 Apr 2024 | 18.75 | 18.78 | 18.70 | 18.70 | 18.70 | 7,039 |
24 Apr 2024 | 18.90 | 18.94 | 18.83 | 18.83 | 18.83 | 2,364 |
23 Apr 2024 | 18.94 | 19.02 | 18.90 | 19.00 | 19.00 | 8,363 |
22 Apr 2024 | 18.77 | 19.07 | 18.75 | 19.06 | 19.06 | 4,644 |
19 Apr 2024 | 18.88 | 18.96 | 18.68 | 18.87 | 18.87 | 3,724 |
18 Apr 2024 | 18.68 | 18.98 | 18.53 | 18.70 | 18.70 | 12,344 |
17 Apr 2024 | 18.61 | 18.69 | 18.57 | 18.57 | 18.57 | 2,493 |
16 Apr 2024 | 18.75 | 18.88 | 18.60 | 18.60 | 18.60 | 4,827 |
15 Apr 2024 | 18.99 | 18.99 | 18.63 | 18.69 | 18.69 | 7,553 |
12 Apr 2024 | 18.82 | 18.90 | 18.74 | 18.80 | 18.80 | 3,970 |
11 Apr 2024 | 18.90 | 19.08 | 18.60 | 18.85 | 18.85 | 17,388 |
10 Apr 2024 | 19.05 | 19.10 | 18.60 | 18.75 | 18.75 | 16,052 |
09 Apr 2024 | 19.10 | 19.15 | 19.09 | 19.12 | 19.12 | 4,448 |
08 Apr 2024 | 19.10 | 19.14 | 19.05 | 19.08 | 19.08 | 2,702 |
05 Apr 2024 | 19.08 | 19.15 | 19.02 | 19.10 | 19.10 | 3,320 |
04 Apr 2024 | 19.15 | 19.17 | 19.00 | 19.00 | 19.00 | 13,573 |
03 Apr 2024 | 19.00 | 19.18 | 19.00 | 19.15 | 19.15 | 7,039 |
02 Apr 2024 | 19.00 | 19.12 | 19.00 | 19.02 | 19.02 | 8,421 |
01 Apr 2024 | 19.18 | 19.18 | 19.12 | 19.12 | 19.12 | 4,177 |
28 Mar 2024 | 19.18 | 19.18 | 19.16 | 19.18 | 19.18 | 5,838 |
27 Mar 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 2,427 |
26 Mar 2024 | 19.10 | 19.15 | 19.10 | 19.12 | 19.12 | 4,907 |
25 Mar 2024 | 19.04 | 19.15 | 19.04 | 19.15 | 19.15 | 3,180 |
22 Mar 2024 | 19.06 | 19.14 | 19.05 | 19.11 | 19.11 | 6,526 |
21 Mar 2024 | 19.10 | 19.18 | 19.03 | 19.18 | 19.18 | 9,750 |
20 Mar 2024 | 18.88 | 19.05 | 18.82 | 19.05 | 19.05 | 10,771 |
19 Mar 2024 | 18.90 | 19.02 | 18.90 | 18.99 | 18.99 | 8,649 |
18 Mar 2024 | 19.01 | 19.02 | 18.90 | 18.90 | 18.90 | 5,910 |
15 Mar 2024 | 19.04 | 19.04 | 18.88 | 18.94 | 18.94 | 2,369 |
14 Mar 2024 | 19.00 | 19.05 | 18.70 | 19.05 | 19.05 | 17,510 |
13 Mar 2024 | 18.94 | 19.01 | 18.82 | 18.98 | 18.98 | 2,035 |
12 Mar 2024 | 18.85 | 19.02 | 18.80 | 19.02 | 19.02 | 5,922 |
11 Mar 2024 | 18.90 | 18.90 | 18.70 | 18.79 | 18.79 | 5,893 |
08 Mar 2024 | 18.71 | 18.99 | 18.71 | 18.85 | 18.85 | 7,649 |
07 Mar 2024 | 18.90 | 18.95 | 18.78 | 18.82 | 18.82 | 5,486 |
06 Mar 2024 | 19.15 | 19.18 | 18.54 | 18.54 | 18.54 | 40,446 |
05 Mar 2024 | 19.06 | 19.15 | 19.01 | 19.07 | 19.07 | 8,003 |
04 Mar 2024 | 19.13 | 19.14 | 18.95 | 19.10 | 19.10 | 6,219 |
01 Mar 2024 | 19.03 | 19.18 | 19.00 | 19.13 | 19.13 | 13,693 |
29 Feb 2024 | 19.13 | 19.20 | 19.01 | 19.18 | 19.18 | 5,964 |
28 Feb 2024 | 19.00 | 19.20 | 18.93 | 18.93 | 18.93 | 11,410 |
28 Feb 2024 | 0.5 Dividend | |||||
27 Feb 2024 | 19.39 | 19.58 | 19.30 | 19.30 | 18.80 | 21,146 |
26 Feb 2024 | 19.52 | 19.62 | 19.35 | 19.46 | 18.96 | 17,344 |
23 Feb 2024 | 19.34 | 19.55 | 19.31 | 19.48 | 18.98 | 12,107 |
22 Feb 2024 | 19.20 | 19.39 | 19.20 | 19.34 | 18.84 | 11,881 |
21 Feb 2024 | 19.21 | 19.21 | 19.06 | 19.17 | 18.67 | 4,110 |
20 Feb 2024 | 19.18 | 19.30 | 18.91 | 19.23 | 18.73 | 15,243 |
16 Feb 2024 | 19.11 | 19.18 | 19.02 | 19.05 | 18.56 | 3,965 |
15 Feb 2024 | 18.90 | 19.38 | 18.90 | 19.11 | 18.61 | 2,377 |
14 Feb 2024 | 18.82 | 18.98 | 18.80 | 18.91 | 18.42 | 6,143 |
13 Feb 2024 | 18.98 | 19.05 | 18.82 | 18.95 | 18.46 | 6,867 |
12 Feb 2024 | 19.12 | 19.15 | 19.01 | 19.08 | 18.59 | 5,761 |
09 Feb 2024 | 18.98 | 19.16 | 18.98 | 19.12 | 18.62 | 6,832 |
08 Feb 2024 | 19.14 | 19.17 | 19.01 | 19.17 | 18.67 | 5,667 |
07 Feb 2024 | 19.08 | 19.15 | 18.95 | 19.15 | 18.65 | 6,031 |
06 Feb 2024 | 19.10 | 19.16 | 19.05 | 19.05 | 18.55 | 4,879 |
05 Feb 2024 | 19.09 | 19.19 | 19.03 | 19.03 | 18.54 | 2,161 |
02 Feb 2024 | 19.00 | 19.25 | 19.00 | 19.20 | 18.70 | 6,774 |
01 Feb 2024 | 19.12 | 19.12 | 18.95 | 18.95 | 18.46 | 763 |
31 Jan 2024 | 19.12 | 19.29 | 19.04 | 19.04 | 18.55 | 7,980 |
30 Jan 2024 | 19.08 | 19.30 | 18.80 | 19.10 | 18.61 | 9,396 |
29 Jan 2024 | 18.84 | 19.10 | 18.81 | 19.10 | 18.60 | 6,216 |
26 Jan 2024 | 19.19 | 19.23 | 18.97 | 19.00 | 18.51 | 17,661 |
25 Jan 2024 | 19.16 | 19.28 | 19.12 | 19.18 | 18.68 | 6,622 |
24 Jan 2024 | 19.15 | 19.39 | 19.01 | 19.17 | 18.67 | 23,139 |
23 Jan 2024 | 19.00 | 19.13 | 18.85 | 19.10 | 18.61 | 11,972 |
22 Jan 2024 | 19.00 | 19.15 | 18.92 | 19.03 | 18.54 | 4,320 |
19 Jan 2024 | 19.03 | 19.17 | 18.86 | 19.01 | 18.52 | 8,816 |
18 Jan 2024 | 19.27 | 19.39 | 18.70 | 18.86 | 18.37 | 18,600 |
17 Jan 2024 | 19.10 | 19.34 | 19.10 | 19.30 | 18.80 | 17,945 |
16 Jan 2024 | 19.08 | 19.18 | 18.90 | 19.10 | 18.61 | 4,102 |
12 Jan 2024 | 18.98 | 19.16 | 18.70 | 19.14 | 18.65 | 6,002 |
11 Jan 2024 | 18.75 | 19.20 | 18.70 | 18.70 | 18.22 | 10,973 |
10 Jan 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.41 | 2,896 |
09 Jan 2024 | 18.80 | 18.85 | 18.75 | 18.85 | 18.36 | 6,039 |
08 Jan 2024 | 18.85 | 18.85 | 18.78 | 18.82 | 18.33 | 3,913 |
05 Jan 2024 | 18.71 | 18.90 | 18.71 | 18.87 | 18.38 | 1,112 |
04 Jan 2024 | 18.85 | 18.90 | 18.66 | 18.78 | 18.30 | 8,922 |
03 Jan 2024 | 18.69 | 18.85 | 18.60 | 18.85 | 18.36 | 5,144 |
02 Jan 2024 | 18.76 | 18.86 | 18.61 | 18.85 | 18.36 | 7,300 |
29 Dec 2023 | 18.73 | 18.85 | 18.64 | 18.80 | 18.31 | 3,195 |
28 Dec 2023 | 18.67 | 18.85 | 18.64 | 18.65 | 18.17 | 9,752 |
27 Dec 2023 | 18.67 | 18.75 | 18.67 | 18.74 | 18.25 | 4,143 |
26 Dec 2023 | 18.71 | 18.85 | 18.51 | 18.66 | 18.18 | 6,110 |
22 Dec 2023 | 18.85 | 18.90 | 18.50 | 18.54 | 18.06 | 3,241 |
21 Dec 2023 | 18.79 | 18.84 | 18.46 | 18.84 | 18.35 | 9,345 |
20 Dec 2023 | 18.65 | 18.90 | 18.55 | 18.79 | 18.30 | 19,636 |
19 Dec 2023 | 18.76 | 18.84 | 18.33 | 18.79 | 18.30 | 11,069 |
18 Dec 2023 | 18.80 | 18.85 | 18.60 | 18.68 | 18.20 | 11,598 |
15 Dec 2023 | 18.60 | 19.11 | 18.55 | 18.60 | 18.12 | 22,315 |
14 Dec 2023 | 18.36 | 18.75 | 18.25 | 18.60 | 18.12 | 20,749 |
13 Dec 2023 | 18.18 | 18.56 | 18.18 | 18.38 | 17.90 | 10,963 |
12 Dec 2023 | 17.99 | 18.34 | 17.99 | 18.10 | 17.63 | 22,535 |
11 Dec 2023 | 18.05 | 18.05 | 17.90 | 17.98 | 17.51 | 32,676 |
08 Dec 2023 | 17.90 | 18.10 | 17.90 | 18.03 | 17.56 | 30,680 |
07 Dec 2023 | 17.85 | 17.90 | 17.85 | 17.89 | 17.43 | 21,979 |
06 Dec 2023 | 17.85 | 17.90 | 17.69 | 17.90 | 17.44 | 12,114 |
05 Dec 2023 | 17.50 | 17.90 | 17.50 | 17.85 | 17.39 | 13,075 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |