Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.46 | 19.46 | 19.23 | 19.30 | 19.30 | 591,374 |
02 May 2024 | 19.60 | 19.60 | 19.23 | 19.29 | 19.29 | 585,800 |
01 May 2024 | 19.16 | 19.59 | 19.15 | 19.50 | 19.50 | 731,800 |
30 Apr 2024 | 19.29 | 19.50 | 19.05 | 19.16 | 19.16 | 987,100 |
29 Apr 2024 | 19.83 | 19.95 | 19.79 | 19.87 | 19.87 | 495,600 |
26 Apr 2024 | 19.70 | 19.88 | 19.70 | 19.83 | 19.83 | 402,700 |
25 Apr 2024 | 19.64 | 19.75 | 19.57 | 19.67 | 19.67 | 330,100 |
24 Apr 2024 | 19.67 | 19.78 | 19.63 | 19.69 | 19.69 | 364,300 |
23 Apr 2024 | 19.59 | 19.70 | 19.56 | 19.64 | 19.64 | 744,700 |
22 Apr 2024 | 19.71 | 19.78 | 19.55 | 19.60 | 19.60 | 497,700 |
19 Apr 2024 | 19.49 | 19.77 | 19.48 | 19.74 | 19.74 | 508,500 |
18 Apr 2024 | 19.49 | 19.51 | 19.39 | 19.48 | 19.48 | 360,300 |
17 Apr 2024 | 19.32 | 19.48 | 19.32 | 19.43 | 19.43 | 243,000 |
16 Apr 2024 | 19.26 | 19.33 | 19.18 | 19.29 | 19.29 | 417,200 |
15 Apr 2024 | 19.33 | 19.49 | 19.20 | 19.23 | 19.23 | 415,400 |
12 Apr 2024 | 19.47 | 19.51 | 19.18 | 19.27 | 19.27 | 357,200 |
11 Apr 2024 | 19.37 | 19.50 | 19.34 | 19.48 | 19.48 | 609,600 |
10 Apr 2024 | 19.40 | 19.48 | 19.36 | 19.43 | 19.43 | 500,500 |
09 Apr 2024 | 19.54 | 19.55 | 19.36 | 19.48 | 19.48 | 392,800 |
08 Apr 2024 | 19.41 | 19.53 | 19.39 | 19.52 | 19.52 | 659,600 |
05 Apr 2024 | 19.35 | 19.49 | 19.31 | 19.45 | 19.45 | 324,600 |
04 Apr 2024 | 19.54 | 19.61 | 19.31 | 19.32 | 19.32 | 333,300 |
03 Apr 2024 | 19.50 | 19.56 | 19.41 | 19.42 | 19.42 | 493,600 |
02 Apr 2024 | 19.33 | 19.54 | 19.25 | 19.49 | 19.49 | 688,500 |
01 Apr 2024 | 19.65 | 19.65 | 19.30 | 19.32 | 19.32 | 662,700 |
28 Mar 2024 | 19.56 | 19.68 | 19.43 | 19.66 | 19.66 | 769,800 |
27 Mar 2024 | 19.43 | 19.59 | 19.43 | 19.50 | 19.50 | 499,600 |
26 Mar 2024 | 19.37 | 19.55 | 19.35 | 19.41 | 19.41 | 511,800 |
25 Mar 2024 | 19.27 | 19.47 | 19.26 | 19.37 | 19.37 | 787,600 |
22 Mar 2024 | 19.38 | 19.38 | 19.22 | 19.26 | 19.26 | 274,800 |
21 Mar 2024 | 19.30 | 19.43 | 19.27 | 19.35 | 19.35 | 419,100 |
20 Mar 2024 | 19.14 | 19.30 | 19.06 | 19.28 | 19.28 | 358,800 |
19 Mar 2024 | 19.04 | 19.21 | 18.95 | 19.17 | 19.17 | 459,200 |
18 Mar 2024 | 19.22 | 19.23 | 19.02 | 19.03 | 19.03 | 673,300 |
15 Mar 2024 | 19.11 | 19.33 | 19.10 | 19.20 | 19.20 | 685,900 |
14 Mar 2024 | 19.26 | 19.31 | 18.99 | 19.10 | 19.10 | 781,100 |
14 Mar 2024 | 0.55 Dividend | |||||
13 Mar 2024 | 19.95 | 20.01 | 19.69 | 19.70 | 19.15 | 998,100 |
12 Mar 2024 | 19.94 | 19.96 | 19.83 | 19.93 | 19.37 | 547,000 |
11 Mar 2024 | 19.79 | 19.93 | 19.73 | 19.87 | 19.32 | 612,300 |
08 Mar 2024 | 19.73 | 19.85 | 19.71 | 19.72 | 19.17 | 528,700 |
07 Mar 2024 | 19.70 | 19.78 | 19.64 | 19.73 | 19.18 | 555,300 |
06 Mar 2024 | 19.56 | 19.73 | 19.52 | 19.66 | 19.11 | 675,800 |
05 Mar 2024 | 19.51 | 19.57 | 19.45 | 19.49 | 18.95 | 448,300 |
04 Mar 2024 | 19.63 | 19.71 | 19.48 | 19.52 | 18.98 | 774,400 |
01 Mar 2024 | 19.93 | 19.93 | 19.60 | 19.67 | 19.12 | 819,500 |
29 Feb 2024 | 19.80 | 19.95 | 19.76 | 19.95 | 19.39 | 598,000 |
28 Feb 2024 | 20.00 | 20.00 | 19.73 | 19.73 | 19.18 | 475,000 |
27 Feb 2024 | 20.03 | 20.08 | 19.82 | 19.98 | 19.42 | 509,800 |
26 Feb 2024 | 20.09 | 20.13 | 19.88 | 19.93 | 19.37 | 717,800 |
23 Feb 2024 | 20.18 | 20.43 | 20.13 | 20.15 | 19.59 | 802,800 |
22 Feb 2024 | 19.96 | 20.18 | 19.89 | 20.14 | 19.58 | 510,900 |
21 Feb 2024 | 20.10 | 20.14 | 19.87 | 19.96 | 19.40 | 511,400 |
20 Feb 2024 | 20.27 | 20.27 | 20.05 | 20.11 | 19.55 | 550,500 |
16 Feb 2024 | 20.10 | 20.32 | 19.97 | 20.23 | 19.67 | 1,193,000 |
15 Feb 2024 | 20.00 | 20.24 | 20.00 | 20.09 | 19.53 | 1,320,800 |
14 Feb 2024 | 19.90 | 20.02 | 19.89 | 19.93 | 19.37 | 771,700 |
13 Feb 2024 | 20.00 | 20.00 | 19.79 | 19.84 | 19.29 | 545,700 |
12 Feb 2024 | 19.80 | 20.11 | 19.73 | 20.06 | 19.50 | 514,200 |
09 Feb 2024 | 19.67 | 19.76 | 19.53 | 19.73 | 19.18 | 577,200 |
08 Feb 2024 | 19.69 | 19.77 | 19.61 | 19.68 | 19.13 | 841,600 |
07 Feb 2024 | 19.76 | 19.82 | 19.59 | 19.60 | 19.05 | 790,100 |
06 Feb 2024 | 19.51 | 19.67 | 19.41 | 19.65 | 19.10 | 745,400 |
05 Feb 2024 | 19.68 | 19.68 | 19.38 | 19.52 | 18.98 | 981,500 |
02 Feb 2024 | 19.41 | 19.75 | 19.40 | 19.71 | 19.16 | 1,586,400 |
01 Feb 2024 | 19.85 | 19.95 | 19.15 | 19.52 | 18.98 | 4,271,800 |
31 Jan 2024 | 21.43 | 21.49 | 21.16 | 21.18 | 20.59 | 794,200 |
30 Jan 2024 | 21.38 | 21.52 | 21.37 | 21.48 | 20.88 | 333,400 |
29 Jan 2024 | 21.54 | 21.56 | 21.35 | 21.39 | 20.79 | 630,700 |
26 Jan 2024 | 21.50 | 21.56 | 21.46 | 21.54 | 20.94 | 410,200 |
25 Jan 2024 | 21.49 | 21.51 | 21.34 | 21.49 | 20.89 | 408,700 |
24 Jan 2024 | 21.59 | 21.64 | 21.37 | 21.38 | 20.78 | 386,200 |
23 Jan 2024 | 21.45 | 21.55 | 21.32 | 21.51 | 20.91 | 404,400 |
22 Jan 2024 | 21.39 | 21.55 | 21.36 | 21.41 | 20.81 | 544,100 |
19 Jan 2024 | 21.39 | 21.45 | 21.24 | 21.37 | 20.77 | 508,500 |
18 Jan 2024 | 21.39 | 21.41 | 21.20 | 21.34 | 20.74 | 566,000 |
17 Jan 2024 | 21.07 | 21.36 | 21.06 | 21.36 | 20.76 | 1,013,400 |
16 Jan 2024 | 21.20 | 21.25 | 21.01 | 21.14 | 20.55 | 496,100 |
12 Jan 2024 | 21.20 | 21.32 | 21.19 | 21.26 | 20.67 | 480,200 |
11 Jan 2024 | 21.13 | 21.20 | 20.86 | 21.18 | 20.59 | 582,800 |
10 Jan 2024 | 21.00 | 21.28 | 20.98 | 21.22 | 20.63 | 582,400 |
09 Jan 2024 | 20.94 | 21.06 | 20.90 | 21.00 | 20.41 | 536,100 |
08 Jan 2024 | 20.78 | 21.01 | 20.78 | 20.99 | 20.40 | 720,500 |
05 Jan 2024 | 21.04 | 21.12 | 20.85 | 20.91 | 20.33 | 565,900 |
04 Jan 2024 | 20.51 | 21.11 | 20.51 | 21.01 | 20.42 | 894,400 |
03 Jan 2024 | 20.35 | 20.58 | 20.24 | 20.47 | 19.90 | 496,900 |
02 Jan 2024 | 20.40 | 20.58 | 20.24 | 20.40 | 19.83 | 1,055,600 |
29 Dec 2023 | 20.74 | 20.74 | 20.42 | 20.42 | 19.85 | 754,500 |
28 Dec 2023 | 20.65 | 20.79 | 20.63 | 20.73 | 20.15 | 499,500 |
27 Dec 2023 | 20.59 | 20.70 | 20.49 | 20.65 | 20.07 | 546,800 |
26 Dec 2023 | 20.45 | 20.64 | 20.42 | 20.53 | 19.96 | 407,300 |
22 Dec 2023 | 20.41 | 20.55 | 20.39 | 20.43 | 19.86 | 452,200 |
21 Dec 2023 | 20.26 | 20.35 | 20.12 | 20.32 | 19.75 | 569,400 |
20 Dec 2023 | 20.31 | 20.44 | 20.21 | 20.21 | 19.65 | 492,000 |
19 Dec 2023 | 20.30 | 20.33 | 20.26 | 20.28 | 19.71 | 471,700 |
18 Dec 2023 | 20.22 | 20.32 | 20.10 | 20.30 | 19.73 | 640,900 |
15 Dec 2023 | 20.15 | 20.24 | 20.01 | 20.15 | 19.59 | 802,800 |
14 Dec 2023 | 20.14 | 20.25 | 20.05 | 20.11 | 19.55 | 1,143,600 |
14 Dec 2023 | 0.62 Dividend | |||||
13 Dec 2023 | 20.45 | 20.62 | 20.35 | 20.60 | 19.42 | 781,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |