Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.14 | 19.16 | 18.97 | 19.14 | 19.14 | 50,705 |
02 May 2024 | 18.78 | 19.04 | 18.74 | 18.93 | 18.93 | 54,101 |
01 May 2024 | 18.64 | 18.90 | 18.57 | 18.85 | 18.85 | 191,425 |
30 Apr 2024 | 18.80 | 18.90 | 18.57 | 18.57 | 18.57 | 232,289 |
29 Apr 2024 | 18.90 | 18.99 | 18.83 | 18.90 | 18.90 | 42,266 |
26 Apr 2024 | 18.97 | 19.01 | 18.76 | 18.81 | 18.81 | 54,463 |
25 Apr 2024 | 18.87 | 18.92 | 18.70 | 18.88 | 18.88 | 283,555 |
24 Apr 2024 | 19.12 | 19.20 | 18.93 | 19.10 | 19.10 | 104,226 |
23 Apr 2024 | 18.78 | 19.19 | 18.78 | 19.19 | 19.19 | 170,859 |
22 Apr 2024 | 18.55 | 18.80 | 18.55 | 18.79 | 18.79 | 69,238 |
19 Apr 2024 | 18.43 | 18.63 | 18.41 | 18.55 | 18.55 | 58,401 |
18 Apr 2024 | 18.60 | 18.60 | 18.44 | 18.50 | 18.50 | 85,358 |
17 Apr 2024 | 18.56 | 18.62 | 18.45 | 18.52 | 18.52 | 114,286 |
16 Apr 2024 | 18.35 | 18.65 | 18.27 | 18.42 | 18.42 | 189,535 |
15 Apr 2024 | 18.95 | 18.95 | 18.39 | 18.52 | 18.52 | 165,427 |
12 Apr 2024 | 19.13 | 19.18 | 18.93 | 18.97 | 18.97 | 201,804 |
11 Apr 2024 | 19.44 | 19.45 | 19.02 | 19.05 | 19.05 | 384,849 |
10 Apr 2024 | 19.45 | 19.60 | 19.17 | 19.37 | 19.37 | 361,676 |
09 Apr 2024 | 19.93 | 19.95 | 19.79 | 19.79 | 19.79 | 71,054 |
08 Apr 2024 | 19.94 | 19.98 | 19.76 | 19.87 | 19.87 | 128,013 |
05 Apr 2024 | 19.87 | 20.04 | 19.82 | 19.94 | 19.94 | 112,545 |
04 Apr 2024 | 19.78 | 20.00 | 19.77 | 19.93 | 19.93 | 223,906 |
03 Apr 2024 | 19.67 | 19.82 | 19.64 | 19.72 | 19.72 | 99,938 |
02 Apr 2024 | 19.89 | 19.95 | 19.66 | 19.77 | 19.77 | 214,108 |
01 Apr 2024 | 20.09 | 20.13 | 19.88 | 20.05 | 20.05 | 288,199 |
28 Mar 2024 | 20.04 | 20.40 | 19.97 | 20.14 | 20.14 | 629,751 |
27 Mar 2024 | 19.77 | 20.03 | 19.64 | 19.98 | 19.98 | 259,524 |
27 Mar 2024 | 0.265625 Dividend | |||||
26 Mar 2024 | 19.96 | 20.01 | 19.85 | 19.90 | 19.63 | 123,910 |
25 Mar 2024 | 20.01 | 20.05 | 19.90 | 19.98 | 19.71 | 85,619 |
22 Mar 2024 | 20.16 | 20.16 | 19.96 | 20.00 | 19.73 | 242,527 |
21 Mar 2024 | 20.10 | 20.18 | 20.03 | 20.12 | 19.85 | 122,126 |
20 Mar 2024 | 20.10 | 20.11 | 19.96 | 20.00 | 19.73 | 87,509 |
19 Mar 2024 | 20.05 | 20.10 | 19.92 | 20.04 | 19.77 | 240,494 |
18 Mar 2024 | 20.13 | 20.14 | 19.94 | 19.99 | 19.72 | 82,217 |
15 Mar 2024 | 20.12 | 20.14 | 20.00 | 20.06 | 19.79 | 120,638 |
14 Mar 2024 | 20.30 | 20.36 | 20.14 | 20.16 | 19.89 | 140,086 |
13 Mar 2024 | 20.34 | 20.49 | 20.34 | 20.35 | 20.08 | 134,857 |
12 Mar 2024 | 20.39 | 20.45 | 20.28 | 20.37 | 20.10 | 98,621 |
11 Mar 2024 | 20.40 | 20.46 | 20.30 | 20.40 | 20.13 | 93,607 |
08 Mar 2024 | 20.21 | 20.43 | 20.15 | 20.37 | 20.10 | 216,588 |
07 Mar 2024 | 20.08 | 20.21 | 20.04 | 20.14 | 19.87 | 247,714 |
06 Mar 2024 | 19.90 | 20.09 | 19.85 | 20.00 | 19.73 | 145,007 |
05 Mar 2024 | 19.76 | 19.97 | 19.70 | 19.88 | 19.61 | 91,892 |
04 Mar 2024 | 19.67 | 19.83 | 19.67 | 19.76 | 19.50 | 192,318 |
01 Mar 2024 | 19.68 | 19.77 | 19.60 | 19.68 | 19.42 | 126,320 |
29 Feb 2024 | 19.68 | 19.92 | 19.56 | 19.62 | 19.36 | 285,281 |
28 Feb 2024 | 19.73 | 19.83 | 19.62 | 19.66 | 19.40 | 126,298 |
27 Feb 2024 | 19.82 | 19.89 | 19.66 | 19.67 | 19.41 | 120,348 |
26 Feb 2024 | 19.63 | 19.92 | 19.56 | 19.86 | 19.59 | 145,162 |
23 Feb 2024 | 19.53 | 19.72 | 19.53 | 19.67 | 19.41 | 80,778 |
22 Feb 2024 | 19.50 | 19.51 | 19.40 | 19.45 | 19.19 | 64,936 |
21 Feb 2024 | 19.55 | 19.58 | 19.36 | 19.37 | 19.11 | 109,109 |
20 Feb 2024 | 19.45 | 19.65 | 19.42 | 19.48 | 19.22 | 81,332 |
16 Feb 2024 | 19.51 | 19.60 | 19.27 | 19.40 | 19.14 | 223,021 |
15 Feb 2024 | 19.59 | 19.64 | 19.42 | 19.58 | 19.32 | 137,088 |
14 Feb 2024 | 19.54 | 19.67 | 19.46 | 19.50 | 19.24 | 127,132 |
13 Feb 2024 | 19.51 | 19.70 | 19.44 | 19.53 | 19.27 | 221,311 |
12 Feb 2024 | 19.84 | 19.88 | 19.72 | 19.82 | 19.56 | 90,082 |
09 Feb 2024 | 19.64 | 19.84 | 19.56 | 19.77 | 19.51 | 78,160 |
08 Feb 2024 | 19.63 | 19.65 | 19.49 | 19.64 | 19.38 | 132,861 |
07 Feb 2024 | 19.67 | 19.76 | 19.61 | 19.68 | 19.42 | 66,204 |
06 Feb 2024 | 19.54 | 19.68 | 19.52 | 19.60 | 19.34 | 56,183 |
05 Feb 2024 | 19.69 | 19.70 | 19.50 | 19.54 | 19.28 | 90,938 |
02 Feb 2024 | 19.76 | 19.87 | 19.61 | 19.79 | 19.53 | 201,060 |
01 Feb 2024 | 19.74 | 20.06 | 19.63 | 19.86 | 19.59 | 191,736 |
31 Jan 2024 | 19.52 | 19.77 | 19.44 | 19.71 | 19.45 | 373,825 |
30 Jan 2024 | 19.55 | 19.59 | 19.41 | 19.58 | 19.32 | 124,176 |
29 Jan 2024 | 19.34 | 19.51 | 19.34 | 19.48 | 19.22 | 98,416 |
26 Jan 2024 | 19.34 | 19.44 | 19.26 | 19.29 | 19.03 | 107,674 |
25 Jan 2024 | 19.25 | 19.47 | 19.21 | 19.25 | 18.99 | 120,943 |
24 Jan 2024 | 19.24 | 19.25 | 19.13 | 19.15 | 18.89 | 53,898 |
23 Jan 2024 | 19.16 | 19.33 | 19.08 | 19.10 | 18.85 | 271,103 |
22 Jan 2024 | 19.12 | 19.22 | 19.10 | 19.16 | 18.90 | 122,561 |
19 Jan 2024 | 19.00 | 19.11 | 18.91 | 19.09 | 18.84 | 91,631 |
18 Jan 2024 | 19.05 | 19.15 | 18.91 | 18.94 | 18.69 | 73,532 |
17 Jan 2024 | 19.04 | 19.11 | 19.01 | 19.05 | 18.80 | 108,918 |
16 Jan 2024 | 19.23 | 19.30 | 19.08 | 19.10 | 18.85 | 95,941 |
12 Jan 2024 | 19.19 | 19.28 | 19.13 | 19.28 | 19.02 | 27,287 |
11 Jan 2024 | 19.12 | 19.22 | 19.05 | 19.11 | 18.85 | 44,380 |
10 Jan 2024 | 19.14 | 19.17 | 19.04 | 19.10 | 18.85 | 53,072 |
09 Jan 2024 | 18.92 | 19.14 | 18.92 | 19.05 | 18.80 | 106,420 |
08 Jan 2024 | 18.90 | 19.16 | 18.90 | 19.00 | 18.75 | 50,777 |
05 Jan 2024 | 18.93 | 19.03 | 18.87 | 18.89 | 18.64 | 45,160 |
04 Jan 2024 | 18.87 | 19.11 | 18.84 | 18.93 | 18.68 | 38,431 |
03 Jan 2024 | 18.90 | 19.08 | 18.74 | 18.95 | 18.70 | 65,738 |
02 Jan 2024 | 18.83 | 19.05 | 18.82 | 18.98 | 18.73 | 81,178 |
29 Dec 2023 | 19.09 | 19.29 | 18.89 | 19.07 | 18.82 | 314,630 |
28 Dec 2023 | 19.32 | 19.46 | 19.11 | 19.11 | 18.85 | 178,826 |
28 Dec 2023 | 0.265625 Dividend | |||||
27 Dec 2023 | 19.41 | 19.68 | 19.41 | 19.62 | 19.10 | 215,047 |
26 Dec 2023 | 19.42 | 19.61 | 19.37 | 19.45 | 18.93 | 100,667 |
22 Dec 2023 | 19.42 | 19.49 | 19.37 | 19.42 | 18.90 | 96,254 |
21 Dec 2023 | 19.36 | 19.44 | 19.28 | 19.40 | 18.88 | 264,573 |
20 Dec 2023 | 19.24 | 19.41 | 19.17 | 19.22 | 18.71 | 202,667 |
19 Dec 2023 | 19.20 | 19.34 | 19.15 | 19.20 | 18.69 | 157,051 |
18 Dec 2023 | 19.06 | 19.20 | 19.05 | 19.12 | 18.61 | 154,834 |
15 Dec 2023 | 19.24 | 19.49 | 19.13 | 19.14 | 18.63 | 463,835 |
14 Dec 2023 | 19.31 | 19.63 | 19.29 | 19.30 | 18.78 | 302,045 |
13 Dec 2023 | 18.70 | 19.17 | 18.58 | 19.17 | 18.66 | 302,614 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |