Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.74 | 19.90 | 19.44 | 19.87 | 19.87 | 4,124 |
02 May 2024 | 19.74 | 19.74 | 19.65 | 19.73 | 19.73 | 9,287 |
01 May 2024 | 19.65 | 19.65 | 19.60 | 19.60 | 19.60 | 821 |
30 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 525 |
29 Apr 2024 | 19.56 | 19.69 | 19.56 | 19.67 | 19.67 | 552 |
26 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
25 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
24 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 246 |
23 Apr 2024 | 19.69 | 19.72 | 19.69 | 19.72 | 19.72 | 1,368 |
22 Apr 2024 | 19.52 | 19.71 | 19.52 | 19.71 | 19.71 | 999 |
19 Apr 2024 | 19.54 | 19.64 | 19.54 | 19.64 | 19.64 | 561 |
18 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 152 |
17 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
16 Apr 2024 | 19.60 | 19.65 | 19.50 | 19.50 | 19.50 | 1,389 |
15 Apr 2024 | 19.65 | 19.65 | 19.51 | 19.58 | 19.58 | 3,215 |
12 Apr 2024 | 19.65 | 19.71 | 19.65 | 19.65 | 19.65 | 704 |
11 Apr 2024 | 19.70 | 19.70 | 19.62 | 19.63 | 19.63 | 988 |
10 Apr 2024 | 19.70 | 19.78 | 19.59 | 19.74 | 19.74 | 1,650 |
09 Apr 2024 | 19.65 | 19.78 | 19.65 | 19.78 | 19.78 | 3,096 |
08 Apr 2024 | 19.77 | 19.78 | 19.65 | 19.78 | 19.78 | 3,621 |
05 Apr 2024 | 19.61 | 19.77 | 19.61 | 19.65 | 19.65 | 1,503 |
04 Apr 2024 | 19.77 | 19.78 | 19.51 | 19.63 | 19.63 | 2,154 |
03 Apr 2024 | 19.61 | 19.77 | 19.61 | 19.77 | 19.77 | 715 |
02 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 275 |
01 Apr 2024 | 19.53 | 19.77 | 19.53 | 19.77 | 19.77 | 472 |
28 Mar 2024 | 19.65 | 19.67 | 19.65 | 19.67 | 19.67 | 554 |
27 Mar 2024 | 19.75 | 19.75 | 19.51 | 19.64 | 19.64 | 4,591 |
26 Mar 2024 | 19.83 | 19.83 | 19.64 | 19.75 | 19.75 | 1,504 |
25 Mar 2024 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 7,707 |
22 Mar 2024 | 19.78 | 19.80 | 19.78 | 19.80 | 19.80 | 2,021 |
21 Mar 2024 | 19.79 | 19.85 | 19.79 | 19.82 | 19.82 | 1,361 |
20 Mar 2024 | 19.55 | 19.79 | 19.55 | 19.79 | 19.79 | 896 |
19 Mar 2024 | 19.67 | 19.85 | 19.61 | 19.82 | 19.82 | 1,975 |
18 Mar 2024 | 19.67 | 20.09 | 19.57 | 19.71 | 19.71 | 5,148 |
15 Mar 2024 | 19.60 | 19.60 | 19.38 | 19.59 | 19.59 | 2,181 |
14 Mar 2024 | 19.55 | 19.55 | 19.39 | 19.39 | 19.39 | 2,426 |
13 Mar 2024 | 19.45 | 19.52 | 19.30 | 19.52 | 19.52 | 4,043 |
12 Mar 2024 | 19.43 | 19.54 | 19.43 | 19.45 | 19.45 | 1,104 |
11 Mar 2024 | 19.21 | 19.54 | 19.20 | 19.54 | 19.54 | 1,165 |
08 Mar 2024 | 19.49 | 19.58 | 19.41 | 19.55 | 19.55 | 6,431 |
07 Mar 2024 | 19.28 | 19.60 | 19.28 | 19.30 | 19.30 | 3,902 |
06 Mar 2024 | 19.68 | 19.68 | 19.09 | 19.60 | 19.60 | 10,546 |
05 Mar 2024 | 19.51 | 19.80 | 19.51 | 19.63 | 19.63 | 5,388 |
04 Mar 2024 | 19.51 | 19.68 | 19.51 | 19.61 | 19.61 | 4,400 |
01 Mar 2024 | 19.60 | 19.70 | 19.50 | 19.50 | 19.50 | 4,826 |
29 Feb 2024 | 19.70 | 19.70 | 19.50 | 19.58 | 19.58 | 2,953 |
28 Feb 2024 | 19.69 | 19.69 | 19.49 | 19.69 | 19.69 | 5,006 |
28 Feb 2024 | 0.51563 Dividend | |||||
27 Feb 2024 | 19.84 | 19.94 | 19.84 | 19.90 | 19.38 | 6,796 |
26 Feb 2024 | 19.87 | 19.94 | 19.74 | 19.94 | 19.42 | 2,890 |
23 Feb 2024 | 19.65 | 19.94 | 19.65 | 19.93 | 19.41 | 16,384 |
22 Feb 2024 | 19.72 | 19.77 | 19.61 | 19.76 | 19.25 | 8,696 |
21 Feb 2024 | 19.78 | 19.78 | 19.59 | 19.59 | 19.08 | 4,513 |
20 Feb 2024 | 19.67 | 19.77 | 19.61 | 19.77 | 19.26 | 2,686 |
16 Feb 2024 | 19.77 | 19.78 | 19.52 | 19.67 | 19.16 | 8,860 |
15 Feb 2024 | 19.65 | 19.90 | 19.65 | 19.78 | 19.26 | 33,357 |
14 Feb 2024 | 19.77 | 19.77 | 19.58 | 19.76 | 19.25 | 2,430 |
13 Feb 2024 | 19.67 | 19.67 | 19.46 | 19.46 | 18.96 | 1,963 |
12 Feb 2024 | 19.65 | 19.75 | 19.64 | 19.65 | 19.14 | 2,125 |
09 Feb 2024 | 19.63 | 19.73 | 19.59 | 19.61 | 19.10 | 1,526 |
08 Feb 2024 | 19.59 | 19.72 | 19.59 | 19.71 | 19.20 | 2,226 |
07 Feb 2024 | 19.69 | 19.84 | 19.47 | 19.60 | 19.09 | 5,510 |
06 Feb 2024 | 19.85 | 19.85 | 19.50 | 19.75 | 19.24 | 1,893 |
05 Feb 2024 | 19.50 | 19.85 | 19.34 | 19.85 | 19.34 | 1,411 |
02 Feb 2024 | 19.84 | 19.84 | 19.67 | 19.70 | 19.19 | 1,949 |
01 Feb 2024 | 19.77 | 19.85 | 19.50 | 19.63 | 19.12 | 6,215 |
31 Jan 2024 | 19.73 | 19.85 | 19.60 | 19.69 | 19.18 | 8,535 |
30 Jan 2024 | 19.70 | 19.85 | 19.64 | 19.85 | 19.34 | 713 |
29 Jan 2024 | 19.51 | 19.85 | 19.51 | 19.85 | 19.34 | 4,310 |
26 Jan 2024 | 19.79 | 19.80 | 19.65 | 19.71 | 19.20 | 9,191 |
25 Jan 2024 | 19.71 | 19.77 | 19.71 | 19.71 | 19.20 | 5,344 |
24 Jan 2024 | 19.75 | 19.85 | 19.55 | 19.68 | 19.17 | 24,417 |
23 Jan 2024 | 19.74 | 19.76 | 19.64 | 19.76 | 19.25 | 2,828 |
22 Jan 2024 | 19.85 | 19.85 | 19.65 | 19.70 | 19.19 | 2,718 |
19 Jan 2024 | 19.85 | 19.85 | 19.70 | 19.74 | 19.23 | 1,332 |
18 Jan 2024 | 19.87 | 19.87 | 19.84 | 19.84 | 19.33 | 815 |
17 Jan 2024 | 19.70 | 19.80 | 19.67 | 19.67 | 19.16 | 6,921 |
16 Jan 2024 | 19.66 | 19.75 | 19.66 | 19.75 | 19.24 | 3,695 |
12 Jan 2024 | 19.75 | 19.80 | 19.75 | 19.75 | 19.24 | 695 |
11 Jan 2024 | 19.59 | 19.61 | 19.50 | 19.50 | 18.99 | 3,413 |
10 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.09 | - |
09 Jan 2024 | 19.80 | 19.87 | 19.60 | 19.60 | 19.09 | 4,293 |
08 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.19 | - |
05 Jan 2024 | 19.83 | 19.83 | 19.70 | 19.70 | 19.19 | 498 |
04 Jan 2024 | 19.75 | 19.80 | 19.48 | 19.70 | 19.19 | 3,274 |
03 Jan 2024 | 19.22 | 19.85 | 19.22 | 19.85 | 19.34 | 3,570 |
02 Jan 2024 | 19.65 | 19.67 | 19.04 | 19.14 | 18.64 | 1,249 |
29 Dec 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.18 | - |
28 Dec 2023 | 19.54 | 19.85 | 19.54 | 19.69 | 19.18 | 5,940 |
27 Dec 2023 | 19.62 | 19.62 | 19.50 | 19.50 | 18.99 | 600 |
26 Dec 2023 | 19.91 | 19.91 | 19.24 | 19.54 | 19.03 | 1,462 |
22 Dec 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.11 | - |
21 Dec 2023 | 19.36 | 19.94 | 19.36 | 19.62 | 19.11 | 3,636 |
20 Dec 2023 | 19.28 | 19.90 | 19.28 | 19.78 | 19.27 | 5,994 |
19 Dec 2023 | 19.35 | 19.59 | 19.16 | 19.45 | 18.95 | 8,867 |
18 Dec 2023 | 19.35 | 19.45 | 19.01 | 19.25 | 18.75 | 6,765 |
15 Dec 2023 | 19.03 | 19.35 | 19.03 | 19.35 | 18.85 | 5,004 |
14 Dec 2023 | 19.10 | 19.25 | 19.02 | 19.24 | 18.74 | 12,099 |
13 Dec 2023 | 18.95 | 19.25 | 18.95 | 19.25 | 18.75 | 5,200 |
12 Dec 2023 | 18.92 | 19.10 | 18.90 | 19.10 | 18.61 | 3,722 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |