Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.77 | 19.83 | 19.77 | 19.77 | 19.77 | 12,933 |
02 May 2024 | 19.75 | 19.81 | 19.75 | 19.76 | 19.76 | 3,116 |
01 May 2024 | 19.75 | 19.80 | 19.75 | 19.75 | 19.75 | 16,949 |
30 Apr 2024 | 19.79 | 19.81 | 19.75 | 19.76 | 19.76 | 9,166 |
29 Apr 2024 | 19.74 | 19.78 | 19.70 | 19.72 | 19.72 | 31,569 |
26 Apr 2024 | 19.76 | 19.76 | 19.70 | 19.70 | 19.70 | 4,610 |
24 Apr 2024 | 19.85 | 19.85 | 19.75 | 19.76 | 19.76 | 17,763 |
23 Apr 2024 | 19.82 | 19.85 | 19.82 | 19.83 | 19.83 | 18,245 |
22 Apr 2024 | 19.80 | 19.83 | 19.80 | 19.80 | 19.80 | 12,942 |
19 Apr 2024 | 19.79 | 19.88 | 19.79 | 19.83 | 19.83 | 25,266 |
18 Apr 2024 | 19.83 | 19.84 | 19.80 | 19.80 | 19.80 | 17,867 |
17 Apr 2024 | 19.82 | 19.83 | 19.78 | 19.78 | 19.78 | 17,805 |
16 Apr 2024 | 19.86 | 19.87 | 19.81 | 19.82 | 19.82 | 23,278 |
15 Apr 2024 | 19.84 | 19.89 | 19.83 | 19.83 | 19.83 | 52,049 |
12 Apr 2024 | 19.83 | 19.86 | 19.81 | 19.81 | 19.81 | 28,714 |
11 Apr 2024 | 19.85 | 19.87 | 19.81 | 19.81 | 19.81 | 25,387 |
10 Apr 2024 | 19.92 | 19.92 | 19.88 | 19.88 | 19.88 | 9,307 |
09 Apr 2024 | 19.86 | 19.88 | 19.84 | 19.87 | 19.87 | 14,604 |
08 Apr 2024 | 19.87 | 19.88 | 19.84 | 19.84 | 19.84 | 13,282 |
05 Apr 2024 | 19.87 | 19.90 | 19.86 | 19.87 | 19.87 | 32,871 |
04 Apr 2024 | 19.86 | 19.88 | 19.84 | 19.86 | 19.86 | 3,215 |
03 Apr 2024 | 19.88 | 19.88 | 19.84 | 19.87 | 19.87 | 22,771 |
02 Apr 2024 | 20.00 | 20.00 | 19.86 | 19.87 | 19.87 | 14,976 |
28 Mar 2024 | 19.90 | 19.90 | 19.87 | 19.90 | 19.90 | 6,765 |
28 Mar 2024 | 0.195906 Dividend | |||||
27 Mar 2024 | 20.08 | 20.13 | 20.07 | 20.08 | 19.88 | 44,844 |
26 Mar 2024 | 20.08 | 20.09 | 20.06 | 20.09 | 19.89 | 14,258 |
25 Mar 2024 | 20.09 | 20.10 | 20.07 | 20.07 | 19.87 | 13,391 |
22 Mar 2024 | 20.03 | 20.07 | 20.02 | 20.07 | 19.87 | 29,222 |
21 Mar 2024 | 20.00 | 20.09 | 20.00 | 20.06 | 19.86 | 9,949 |
20 Mar 2024 | 20.04 | 20.08 | 20.02 | 20.07 | 19.87 | 51,356 |
19 Mar 2024 | 20.03 | 20.06 | 20.00 | 20.05 | 19.85 | 19,916 |
18 Mar 2024 | 20.04 | 20.04 | 19.99 | 20.00 | 19.80 | 8,127 |
15 Mar 2024 | 20.03 | 20.04 | 19.98 | 20.00 | 19.80 | 17,241 |
14 Mar 2024 | 20.02 | 20.07 | 20.02 | 20.05 | 19.85 | 45,399 |
13 Mar 2024 | 19.99 | 20.12 | 19.99 | 20.04 | 19.84 | 13,168 |
12 Mar 2024 | 20.09 | 20.09 | 20.03 | 20.04 | 19.84 | 30,477 |
11 Mar 2024 | 20.03 | 20.08 | 20.03 | 20.04 | 19.84 | 16,636 |
08 Mar 2024 | 20.06 | 20.07 | 20.02 | 20.06 | 19.86 | 20,603 |
07 Mar 2024 | 20.04 | 20.06 | 20.01 | 20.01 | 19.81 | 18,634 |
06 Mar 2024 | 19.94 | 20.04 | 19.94 | 20.00 | 19.80 | 12,110 |
05 Mar 2024 | 20.01 | 20.02 | 19.97 | 19.98 | 19.79 | 11,134 |
04 Mar 2024 | 20.00 | 20.01 | 19.97 | 19.97 | 19.78 | 1,951 |
01 Mar 2024 | 20.00 | 20.00 | 19.95 | 19.95 | 19.76 | 25,945 |
29 Feb 2024 | 19.97 | 20.01 | 19.96 | 19.96 | 19.77 | 19,904 |
28 Feb 2024 | 19.94 | 19.98 | 19.94 | 19.96 | 19.77 | 11,585 |
27 Feb 2024 | 19.97 | 19.98 | 19.94 | 19.98 | 19.79 | 13,129 |
26 Feb 2024 | 19.96 | 19.97 | 19.93 | 19.95 | 19.76 | 19,863 |
23 Feb 2024 | 19.94 | 19.98 | 19.93 | 19.93 | 19.74 | 29,398 |
22 Feb 2024 | 19.94 | 19.98 | 19.94 | 19.96 | 19.77 | 20,293 |
21 Feb 2024 | 19.94 | 19.97 | 19.94 | 19.94 | 19.75 | 12,550 |
20 Feb 2024 | 19.98 | 19.98 | 19.91 | 19.93 | 19.74 | 15,048 |
19 Feb 2024 | 19.92 | 19.95 | 19.91 | 19.94 | 19.75 | 16,962 |
16 Feb 2024 | 19.94 | 19.94 | 19.90 | 19.90 | 19.71 | 13,274 |
15 Feb 2024 | 19.90 | 19.94 | 19.89 | 19.91 | 19.72 | 23,333 |
14 Feb 2024 | 19.87 | 19.89 | 19.85 | 19.86 | 19.67 | 9,150 |
13 Feb 2024 | 19.89 | 19.92 | 19.89 | 19.89 | 19.70 | 26,388 |
12 Feb 2024 | 19.89 | 19.92 | 19.89 | 19.90 | 19.71 | 6,339 |
09 Feb 2024 | 19.93 | 19.94 | 19.90 | 19.90 | 19.71 | 12,828 |
08 Feb 2024 | 19.92 | 19.96 | 19.92 | 19.93 | 19.74 | 12,499 |
07 Feb 2024 | 19.93 | 19.96 | 19.91 | 19.92 | 19.73 | 9,752 |
06 Feb 2024 | 19.94 | 19.94 | 19.89 | 19.90 | 19.71 | 13,808 |
05 Feb 2024 | 19.90 | 19.94 | 19.86 | 19.88 | 19.69 | 13,556 |
02 Feb 2024 | 19.98 | 19.99 | 19.95 | 19.96 | 19.77 | 20,141 |
01 Feb 2024 | 20.00 | 20.04 | 19.94 | 19.94 | 19.75 | 28,580 |
31 Jan 2024 | 19.89 | 19.94 | 19.89 | 19.92 | 19.73 | 3,873 |
30 Jan 2024 | 19.83 | 19.91 | 19.83 | 19.88 | 19.69 | 14,141 |
29 Jan 2024 | 19.89 | 19.89 | 19.85 | 19.88 | 19.69 | 15,046 |
25 Jan 2024 | 19.85 | 19.86 | 19.81 | 19.85 | 19.66 | 9,588 |
24 Jan 2024 | 19.82 | 19.86 | 19.82 | 19.84 | 19.65 | 3,896 |
23 Jan 2024 | 19.84 | 19.86 | 19.82 | 19.83 | 19.64 | 7,011 |
22 Jan 2024 | 19.82 | 19.83 | 19.80 | 19.83 | 19.64 | 10,003 |
19 Jan 2024 | 19.83 | 19.83 | 19.79 | 19.80 | 19.61 | 12,179 |
18 Jan 2024 | 19.81 | 19.84 | 19.80 | 19.80 | 19.61 | 9,540 |
17 Jan 2024 | 19.83 | 19.85 | 19.81 | 19.82 | 19.63 | 5,405 |
16 Jan 2024 | 19.88 | 19.88 | 19.82 | 19.85 | 19.66 | 22,648 |
15 Jan 2024 | 19.80 | 19.88 | 19.80 | 19.88 | 19.69 | 587 |
12 Jan 2024 | 19.87 | 19.90 | 19.84 | 19.84 | 19.65 | 26,625 |
11 Jan 2024 | 19.82 | 19.85 | 19.81 | 19.81 | 19.62 | 2,792 |
10 Jan 2024 | 19.86 | 19.86 | 19.81 | 19.84 | 19.65 | 10,554 |
09 Jan 2024 | 19.84 | 19.85 | 19.81 | 19.85 | 19.66 | 7,560 |
08 Jan 2024 | 19.85 | 19.85 | 19.77 | 19.78 | 19.59 | 11,018 |
05 Jan 2024 | 19.84 | 19.85 | 19.77 | 19.85 | 19.66 | 7,367 |
04 Jan 2024 | 19.87 | 19.87 | 19.85 | 19.85 | 19.66 | 5,328 |
03 Jan 2024 | 19.90 | 19.90 | 19.84 | 19.85 | 19.66 | 6,561 |
02 Jan 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 19.67 | 9,405 |
29 Dec 2023 | 19.91 | 19.91 | 19.87 | 19.87 | 19.68 | 11,706 |
29 Dec 2023 | 0.228572 Dividend | |||||
28 Dec 2023 | 20.14 | 20.14 | 20.10 | 20.10 | 19.68 | 28,176 |
27 Dec 2023 | 20.11 | 20.11 | 20.06 | 20.06 | 19.64 | 4,227 |
22 Dec 2023 | 20.04 | 20.08 | 20.04 | 20.04 | 19.62 | 21,296 |
21 Dec 2023 | 20.06 | 20.07 | 20.03 | 20.04 | 19.62 | 17,370 |
20 Dec 2023 | 19.99 | 20.06 | 19.93 | 20.04 | 19.62 | 19,231 |
19 Dec 2023 | 20.08 | 20.08 | 19.99 | 19.99 | 19.57 | 13,511 |
18 Dec 2023 | 20.02 | 20.02 | 19.98 | 20.01 | 19.59 | 5,437 |
15 Dec 2023 | 20.01 | 20.01 | 19.96 | 19.96 | 19.54 | 8,245 |
14 Dec 2023 | 19.99 | 20.04 | 19.99 | 19.99 | 19.57 | 14,137 |
13 Dec 2023 | 19.91 | 19.94 | 19.90 | 19.91 | 19.49 | 13,933 |
12 Dec 2023 | 19.91 | 19.92 | 19.88 | 19.89 | 19.47 | 10,171 |
11 Dec 2023 | 19.90 | 19.90 | 19.87 | 19.88 | 19.46 | 9,443 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |