Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.12 | 19.14 | 18.96 | 19.10 | 19.10 | 1,378,800 |
10 May 2024 | 0.221 Dividend | |||||
09 May 2024 | 19.45 | 19.46 | 19.27 | 19.37 | 19.15 | 1,358,300 |
08 May 2024 | 19.43 | 19.47 | 19.34 | 19.47 | 19.25 | 1,409,500 |
07 May 2024 | 19.45 | 19.46 | 19.40 | 19.43 | 19.21 | 1,247,600 |
06 May 2024 | 19.38 | 19.44 | 19.36 | 19.41 | 19.19 | 1,444,800 |
03 May 2024 | 19.32 | 19.38 | 19.27 | 19.35 | 19.13 | 1,315,200 |
02 May 2024 | 19.19 | 19.25 | 19.12 | 19.22 | 19.00 | 1,455,100 |
01 May 2024 | 19.06 | 19.20 | 18.96 | 19.07 | 18.85 | 1,696,400 |
30 Apr 2024 | 18.98 | 19.03 | 18.96 | 19.01 | 18.79 | 998,900 |
29 Apr 2024 | 18.97 | 19.00 | 18.93 | 18.98 | 18.76 | 1,007,900 |
26 Apr 2024 | 18.90 | 18.99 | 18.90 | 18.96 | 18.74 | 896,000 |
25 Apr 2024 | 18.70 | 18.90 | 18.62 | 18.87 | 18.65 | 947,000 |
24 Apr 2024 | 18.86 | 18.90 | 18.76 | 18.86 | 18.64 | 820,000 |
23 Apr 2024 | 18.75 | 18.86 | 18.74 | 18.83 | 18.62 | 1,095,100 |
22 Apr 2024 | 18.65 | 18.78 | 18.63 | 18.73 | 18.52 | 1,302,600 |
19 Apr 2024 | 18.60 | 18.66 | 18.54 | 18.61 | 18.40 | 1,100,400 |
18 Apr 2024 | 18.70 | 18.70 | 18.53 | 18.58 | 18.37 | 1,196,600 |
17 Apr 2024 | 18.67 | 18.76 | 18.50 | 18.62 | 18.41 | 1,423,900 |
16 Apr 2024 | 18.70 | 18.81 | 18.33 | 18.61 | 18.40 | 2,797,600 |
15 Apr 2024 | 19.20 | 19.28 | 18.80 | 18.81 | 18.60 | 3,219,500 |
12 Apr 2024 | 19.30 | 19.43 | 19.16 | 19.17 | 18.95 | 2,386,500 |
11 Apr 2024 | 19.49 | 19.50 | 19.10 | 19.35 | 19.13 | 2,510,700 |
10 Apr 2024 | 19.41 | 19.52 | 19.30 | 19.46 | 19.24 | 2,026,600 |
10 Apr 2024 | 0.221 Dividend | |||||
09 Apr 2024 | 19.76 | 19.77 | 19.69 | 19.75 | 19.31 | 1,930,300 |
08 Apr 2024 | 19.71 | 19.76 | 19.67 | 19.76 | 19.32 | 1,739,600 |
05 Apr 2024 | 19.69 | 19.71 | 19.67 | 19.71 | 19.27 | 1,357,500 |
04 Apr 2024 | 19.61 | 19.72 | 19.60 | 19.65 | 19.21 | 1,788,600 |
03 Apr 2024 | 19.47 | 19.60 | 19.46 | 19.59 | 19.15 | 2,229,400 |
02 Apr 2024 | 19.42 | 19.50 | 19.30 | 19.49 | 19.05 | 2,427,900 |
01 Apr 2024 | 19.38 | 19.50 | 19.33 | 19.42 | 18.98 | 2,402,600 |
28 Mar 2024 | 19.25 | 19.29 | 19.23 | 19.29 | 18.86 | 1,159,100 |
27 Mar 2024 | 19.24 | 19.24 | 19.20 | 19.23 | 18.80 | 887,500 |
26 Mar 2024 | 19.19 | 19.21 | 19.16 | 19.21 | 18.78 | 1,101,300 |
25 Mar 2024 | 19.16 | 19.21 | 19.13 | 19.16 | 18.73 | 1,147,300 |
22 Mar 2024 | 19.15 | 19.16 | 19.12 | 19.14 | 18.71 | 735,700 |
21 Mar 2024 | 19.10 | 19.17 | 19.06 | 19.15 | 18.72 | 1,136,100 |
20 Mar 2024 | 19.06 | 19.09 | 19.01 | 19.08 | 18.65 | 983,200 |
19 Mar 2024 | 19.01 | 19.06 | 19.00 | 19.05 | 18.62 | 964,700 |
18 Mar 2024 | 19.04 | 19.04 | 18.99 | 19.01 | 18.58 | 838,800 |
15 Mar 2024 | 19.00 | 19.04 | 18.98 | 19.01 | 18.58 | 722,700 |
14 Mar 2024 | 19.00 | 19.06 | 18.94 | 19.01 | 18.58 | 978,700 |
13 Mar 2024 | 19.04 | 19.06 | 19.01 | 19.02 | 18.59 | 1,104,200 |
12 Mar 2024 | 19.00 | 19.03 | 18.91 | 19.02 | 18.59 | 1,073,000 |
11 Mar 2024 | 19.04 | 19.09 | 18.98 | 19.01 | 18.58 | 888,100 |
08 Mar 2024 | 19.03 | 19.10 | 18.95 | 19.05 | 18.62 | 1,488,300 |
08 Mar 2024 | 0.221 Dividend | |||||
07 Mar 2024 | 19.35 | 19.37 | 19.24 | 19.24 | 18.59 | 1,854,600 |
06 Mar 2024 | 19.25 | 19.36 | 19.23 | 19.32 | 18.67 | 2,050,900 |
05 Mar 2024 | 19.14 | 19.25 | 19.11 | 19.24 | 18.59 | 1,474,700 |
04 Mar 2024 | 19.09 | 19.15 | 19.03 | 19.13 | 18.49 | 1,606,800 |
01 Mar 2024 | 19.16 | 19.17 | 18.95 | 18.98 | 18.34 | 1,575,600 |
29 Feb 2024 | 19.03 | 19.17 | 19.01 | 19.11 | 18.47 | 1,233,500 |
28 Feb 2024 | 18.95 | 19.01 | 18.91 | 18.99 | 18.35 | 1,044,200 |
27 Feb 2024 | 18.90 | 18.97 | 18.88 | 18.96 | 18.32 | 1,175,400 |
26 Feb 2024 | 19.37 | 19.38 | 18.72 | 18.90 | 18.26 | 2,944,000 |
23 Feb 2024 | 19.37 | 19.40 | 19.28 | 19.40 | 18.75 | 1,292,900 |
22 Feb 2024 | 19.25 | 19.33 | 19.24 | 19.29 | 18.64 | 1,130,300 |
21 Feb 2024 | 19.23 | 19.24 | 19.14 | 19.23 | 18.58 | 1,013,100 |
20 Feb 2024 | 19.19 | 19.27 | 19.17 | 19.21 | 18.56 | 1,444,400 |
16 Feb 2024 | 19.15 | 19.20 | 19.11 | 19.20 | 18.55 | 814,300 |
15 Feb 2024 | 19.06 | 19.19 | 18.98 | 19.16 | 18.51 | 1,143,300 |
14 Feb 2024 | 18.96 | 18.98 | 18.93 | 18.97 | 18.33 | 996,600 |
13 Feb 2024 | 19.00 | 19.05 | 18.68 | 18.92 | 18.28 | 1,936,500 |
12 Feb 2024 | 19.18 | 19.20 | 19.03 | 19.15 | 18.50 | 1,418,500 |
09 Feb 2024 | 19.11 | 19.20 | 19.05 | 19.18 | 18.53 | 1,623,700 |
09 Feb 2024 | 0.221 Dividend | |||||
08 Feb 2024 | 19.59 | 19.60 | 19.30 | 19.33 | 18.47 | 1,920,300 |
07 Feb 2024 | 19.53 | 19.58 | 19.48 | 19.58 | 18.70 | 2,055,300 |
06 Feb 2024 | 19.45 | 19.52 | 19.42 | 19.50 | 18.63 | 1,837,400 |
05 Feb 2024 | 19.38 | 19.47 | 19.37 | 19.40 | 18.53 | 2,143,800 |
02 Feb 2024 | 19.35 | 19.38 | 19.32 | 19.38 | 18.51 | 1,637,600 |
01 Feb 2024 | 19.31 | 19.35 | 19.23 | 19.33 | 18.47 | 1,701,400 |
31 Jan 2024 | 19.20 | 19.26 | 19.14 | 19.20 | 18.34 | 1,727,900 |
30 Jan 2024 | 19.05 | 19.17 | 19.04 | 19.13 | 18.27 | 1,713,400 |
29 Jan 2024 | 18.90 | 19.00 | 18.89 | 19.00 | 18.15 | 1,395,000 |
26 Jan 2024 | 18.90 | 18.93 | 18.86 | 18.86 | 18.02 | 1,246,200 |
25 Jan 2024 | 18.89 | 18.89 | 18.86 | 18.89 | 18.04 | 816,200 |
24 Jan 2024 | 18.85 | 18.89 | 18.80 | 18.88 | 18.04 | 1,431,300 |
23 Jan 2024 | 18.78 | 18.83 | 18.65 | 18.83 | 17.99 | 1,162,800 |
22 Jan 2024 | 18.72 | 18.77 | 18.68 | 18.77 | 17.93 | 1,371,800 |
19 Jan 2024 | 18.67 | 18.70 | 18.58 | 18.67 | 17.83 | 1,234,900 |
18 Jan 2024 | 18.54 | 18.65 | 18.44 | 18.65 | 17.82 | 1,672,500 |
17 Jan 2024 | 18.45 | 18.51 | 18.36 | 18.51 | 17.68 | 1,205,800 |
16 Jan 2024 | 18.69 | 18.70 | 18.38 | 18.49 | 17.66 | 1,669,300 |
12 Jan 2024 | 18.69 | 18.69 | 18.59 | 18.69 | 17.85 | 1,411,600 |
11 Jan 2024 | 18.54 | 18.62 | 18.40 | 18.62 | 17.79 | 1,776,500 |
11 Jan 2024 | 0.221 Dividend | |||||
10 Jan 2024 | 18.73 | 18.80 | 18.66 | 18.76 | 17.71 | 2,352,600 |
09 Jan 2024 | 18.69 | 18.70 | 18.63 | 18.70 | 17.65 | 1,656,700 |
08 Jan 2024 | 18.50 | 18.71 | 18.48 | 18.65 | 17.61 | 2,088,400 |
05 Jan 2024 | 18.33 | 18.50 | 18.33 | 18.47 | 17.44 | 1,847,200 |
04 Jan 2024 | 18.27 | 18.43 | 18.24 | 18.32 | 17.29 | 1,929,400 |
03 Jan 2024 | 18.18 | 18.30 | 18.12 | 18.27 | 17.25 | 2,574,800 |
02 Jan 2024 | 17.93 | 18.14 | 17.92 | 18.13 | 17.11 | 1,966,300 |
29 Dec 2023 | 17.79 | 17.95 | 17.72 | 17.95 | 16.94 | 1,824,000 |
28 Dec 2023 | 17.98 | 18.03 | 17.76 | 17.81 | 16.81 | 1,591,500 |
27 Dec 2023 | 17.98 | 17.98 | 17.90 | 17.97 | 16.96 | 1,428,600 |
26 Dec 2023 | 17.92 | 17.98 | 17.86 | 17.96 | 16.95 | 1,554,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |