Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.74 | 18.95 | 18.73 | 18.76 | 18.76 | 9,541 |
02 May 2024 | 18.47 | 18.61 | 18.18 | 18.59 | 18.59 | 62,100 |
01 May 2024 | 18.44 | 18.51 | 18.20 | 18.24 | 18.24 | 24,100 |
30 Apr 2024 | 18.47 | 18.47 | 18.24 | 18.24 | 18.24 | 56,000 |
29 Apr 2024 | 18.57 | 18.62 | 18.43 | 18.55 | 18.55 | 65,200 |
26 Apr 2024 | 18.44 | 18.50 | 18.36 | 18.36 | 18.36 | 13,800 |
25 Apr 2024 | 18.26 | 18.76 | 18.19 | 18.32 | 18.32 | 21,000 |
25 Apr 2024 | 0.067 Dividend | |||||
24 Apr 2024 | 18.65 | 18.71 | 18.48 | 18.59 | 18.52 | 20,300 |
23 Apr 2024 | 18.55 | 18.70 | 18.45 | 18.61 | 18.54 | 355,800 |
22 Apr 2024 | 18.42 | 18.55 | 18.26 | 18.46 | 18.39 | 79,300 |
19 Apr 2024 | 18.27 | 18.38 | 18.22 | 18.29 | 18.22 | 21,300 |
18 Apr 2024 | 18.43 | 18.44 | 18.24 | 18.30 | 18.23 | 25,500 |
17 Apr 2024 | 18.60 | 18.63 | 18.34 | 18.34 | 18.27 | 45,500 |
16 Apr 2024 | 18.72 | 18.77 | 18.50 | 18.57 | 18.50 | 50,800 |
15 Apr 2024 | 19.23 | 19.24 | 18.76 | 18.81 | 18.74 | 94,400 |
12 Apr 2024 | 19.32 | 19.36 | 19.17 | 19.17 | 19.10 | 22,100 |
11 Apr 2024 | 19.61 | 19.61 | 19.30 | 19.41 | 19.34 | 21,600 |
10 Apr 2024 | 19.74 | 19.75 | 19.36 | 19.44 | 19.37 | 17,500 |
09 Apr 2024 | 19.97 | 20.17 | 19.95 | 20.12 | 20.05 | 28,600 |
08 Apr 2024 | 19.90 | 19.99 | 19.78 | 19.98 | 19.91 | 47,000 |
05 Apr 2024 | 19.69 | 19.79 | 19.51 | 19.78 | 19.71 | 37,100 |
04 Apr 2024 | 19.78 | 20.00 | 19.56 | 19.67 | 19.60 | 76,800 |
03 Apr 2024 | 19.87 | 19.87 | 19.58 | 19.75 | 19.68 | 56,700 |
02 Apr 2024 | 20.04 | 20.04 | 19.64 | 19.84 | 19.77 | 50,400 |
01 Apr 2024 | 20.40 | 20.40 | 19.92 | 20.03 | 19.96 | 102,300 |
28 Mar 2024 | 20.26 | 20.40 | 20.20 | 20.27 | 20.20 | 55,800 |
27 Mar 2024 | 19.92 | 20.20 | 19.92 | 20.20 | 20.13 | 47,200 |
26 Mar 2024 | 19.93 | 19.93 | 19.64 | 19.72 | 19.65 | 48,500 |
26 Mar 2024 | 0.067 Dividend | |||||
25 Mar 2024 | 19.95 | 20.07 | 19.81 | 19.90 | 19.76 | 53,800 |
22 Mar 2024 | 20.10 | 20.19 | 19.88 | 19.90 | 19.76 | 24,300 |
21 Mar 2024 | 20.01 | 20.12 | 19.94 | 20.00 | 19.86 | 32,600 |
20 Mar 2024 | 19.83 | 20.00 | 19.57 | 19.93 | 19.79 | 39,000 |
19 Mar 2024 | 19.85 | 19.87 | 19.71 | 19.84 | 19.70 | 42,900 |
18 Mar 2024 | 20.03 | 20.03 | 19.75 | 19.75 | 19.61 | 46,500 |
15 Mar 2024 | 20.06 | 20.06 | 19.86 | 19.94 | 19.80 | 27,200 |
14 Mar 2024 | 20.35 | 20.35 | 19.88 | 20.02 | 19.88 | 31,000 |
13 Mar 2024 | 20.37 | 20.46 | 20.31 | 20.31 | 20.17 | 36,300 |
12 Mar 2024 | 20.41 | 20.43 | 20.20 | 20.29 | 20.15 | 27,900 |
11 Mar 2024 | 20.48 | 20.61 | 20.30 | 20.34 | 20.20 | 69,400 |
08 Mar 2024 | 20.50 | 20.54 | 20.35 | 20.47 | 20.33 | 17,500 |
07 Mar 2024 | 20.41 | 20.41 | 20.25 | 20.28 | 20.14 | 33,700 |
06 Mar 2024 | 20.30 | 20.33 | 20.12 | 20.27 | 20.13 | 39,800 |
05 Mar 2024 | 20.34 | 20.34 | 20.00 | 20.11 | 19.97 | 49,900 |
04 Mar 2024 | 20.11 | 20.37 | 19.96 | 20.37 | 20.23 | 104,400 |
01 Mar 2024 | 19.86 | 20.10 | 19.74 | 20.10 | 19.96 | 43,400 |
29 Feb 2024 | 19.95 | 19.99 | 19.82 | 19.86 | 19.72 | 40,700 |
28 Feb 2024 | 19.57 | 19.80 | 19.45 | 19.73 | 19.59 | 54,800 |
27 Feb 2024 | 19.59 | 19.69 | 19.55 | 19.61 | 19.47 | 37,300 |
26 Feb 2024 | 19.75 | 19.82 | 19.53 | 19.53 | 19.39 | 91,500 |
26 Feb 2024 | 0.067 Dividend | |||||
23 Feb 2024 | 19.92 | 19.94 | 19.85 | 19.85 | 19.65 | 14,600 |
22 Feb 2024 | 19.95 | 19.98 | 19.81 | 19.87 | 19.66 | 21,400 |
21 Feb 2024 | 19.72 | 19.95 | 19.72 | 19.90 | 19.69 | 27,900 |
20 Feb 2024 | 19.70 | 19.86 | 19.62 | 19.75 | 19.55 | 85,000 |
16 Feb 2024 | 19.71 | 19.92 | 19.71 | 19.78 | 19.58 | 15,600 |
15 Feb 2024 | 19.50 | 19.97 | 19.50 | 19.96 | 19.75 | 76,200 |
14 Feb 2024 | 19.34 | 19.47 | 19.12 | 19.32 | 19.12 | 35,900 |
13 Feb 2024 | 19.70 | 19.70 | 18.99 | 19.23 | 19.03 | 37,000 |
12 Feb 2024 | 19.76 | 19.79 | 19.50 | 19.66 | 19.46 | 84,700 |
09 Feb 2024 | 19.53 | 19.62 | 19.46 | 19.57 | 19.37 | 209,900 |
08 Feb 2024 | 19.41 | 19.63 | 19.30 | 19.57 | 19.37 | 38,100 |
07 Feb 2024 | 19.50 | 19.50 | 19.22 | 19.37 | 19.17 | 38,300 |
06 Feb 2024 | 19.28 | 19.41 | 19.15 | 19.33 | 19.13 | 26,600 |
05 Feb 2024 | 19.45 | 19.45 | 19.11 | 19.15 | 18.95 | 119,500 |
02 Feb 2024 | 19.56 | 19.59 | 19.27 | 19.51 | 19.31 | 34,000 |
01 Feb 2024 | 19.30 | 19.57 | 19.11 | 19.56 | 19.36 | 26,500 |
31 Jan 2024 | 19.39 | 19.61 | 19.21 | 19.24 | 19.05 | 25,100 |
30 Jan 2024 | 19.49 | 19.51 | 19.25 | 19.43 | 19.23 | 52,800 |
29 Jan 2024 | 19.40 | 19.49 | 19.30 | 19.49 | 19.29 | 76,700 |
26 Jan 2024 | 19.31 | 19.35 | 19.21 | 19.30 | 19.10 | 17,800 |
26 Jan 2024 | 0.067 Dividend | |||||
25 Jan 2024 | 19.39 | 19.50 | 19.32 | 19.42 | 19.15 | 28,900 |
24 Jan 2024 | 19.65 | 19.68 | 19.29 | 19.32 | 19.05 | 36,000 |
23 Jan 2024 | 19.67 | 19.69 | 19.41 | 19.53 | 19.26 | 21,400 |
22 Jan 2024 | 19.78 | 19.84 | 19.60 | 19.69 | 19.42 | 56,700 |
19 Jan 2024 | 19.50 | 19.70 | 19.38 | 19.63 | 19.36 | 32,100 |
18 Jan 2024 | 19.60 | 19.60 | 19.23 | 19.38 | 19.11 | 16,500 |
17 Jan 2024 | 19.80 | 19.80 | 19.25 | 19.49 | 19.22 | 34,700 |
16 Jan 2024 | 19.94 | 19.94 | 19.69 | 19.78 | 19.51 | 63,100 |
12 Jan 2024 | 19.94 | 19.97 | 19.79 | 19.94 | 19.66 | 33,400 |
11 Jan 2024 | 19.93 | 19.93 | 19.65 | 19.82 | 19.55 | 65,800 |
10 Jan 2024 | 19.99 | 20.03 | 19.83 | 19.96 | 19.69 | 15,300 |
09 Jan 2024 | 20.14 | 20.14 | 19.80 | 19.95 | 19.68 | 60,600 |
08 Jan 2024 | 19.83 | 20.08 | 19.83 | 20.06 | 19.78 | 82,100 |
05 Jan 2024 | 19.85 | 19.95 | 19.70 | 19.82 | 19.54 | 11,600 |
04 Jan 2024 | 19.92 | 20.00 | 19.81 | 19.87 | 19.59 | 76,900 |
03 Jan 2024 | 20.29 | 20.29 | 19.89 | 19.91 | 19.64 | 86,100 |
02 Jan 2024 | 20.19 | 20.41 | 20.08 | 20.36 | 20.08 | 107,200 |
29 Dec 2023 | 20.35 | 20.35 | 20.19 | 20.19 | 19.91 | 19,300 |
28 Dec 2023 | 20.21 | 20.39 | 20.19 | 20.37 | 20.09 | 41,100 |
27 Dec 2023 | 20.16 | 20.25 | 20.12 | 20.19 | 19.91 | 56,200 |
26 Dec 2023 | 20.03 | 20.15 | 19.97 | 20.15 | 19.87 | 44,600 |
22 Dec 2023 | 20.09 | 20.18 | 20.06 | 20.07 | 19.79 | 20,700 |
21 Dec 2023 | 20.11 | 20.11 | 19.79 | 20.03 | 19.76 | 22,600 |
20 Dec 2023 | 20.17 | 20.38 | 19.92 | 19.92 | 19.64 | 59,700 |
19 Dec 2023 | 20.09 | 20.20 | 20.03 | 20.14 | 19.87 | 33,900 |
18 Dec 2023 | 20.04 | 20.12 | 19.90 | 19.96 | 19.69 | 59,800 |
15 Dec 2023 | 20.18 | 20.18 | 19.83 | 19.98 | 19.71 | 9,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |