Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.65 | 19.85 | 18.50 | 18.62 | 18.62 | 267,300 |
09 May 2024 | 19.73 | 20.39 | 19.31 | 19.65 | 19.65 | 179,800 |
08 May 2024 | 19.71 | 20.22 | 19.46 | 20.17 | 20.17 | 245,000 |
07 May 2024 | 19.75 | 19.92 | 19.52 | 19.87 | 19.87 | 167,800 |
06 May 2024 | 19.52 | 19.82 | 19.48 | 19.75 | 19.75 | 172,600 |
06 May 2024 | 0.325 Dividend | |||||
03 May 2024 | 19.97 | 20.07 | 19.63 | 19.84 | 19.52 | 217,500 |
02 May 2024 | 19.82 | 20.08 | 19.65 | 19.85 | 19.52 | 157,900 |
01 May 2024 | 19.52 | 20.17 | 19.52 | 19.89 | 19.56 | 108,200 |
30 Apr 2024 | 20.22 | 20.22 | 19.49 | 19.53 | 19.21 | 107,200 |
29 Apr 2024 | 19.69 | 20.24 | 19.68 | 20.18 | 19.85 | 128,000 |
26 Apr 2024 | 19.85 | 20.00 | 19.61 | 19.69 | 19.37 | 153,600 |
25 Apr 2024 | 19.63 | 20.10 | 19.62 | 19.85 | 19.52 | 138,300 |
24 Apr 2024 | 19.50 | 19.84 | 19.40 | 19.76 | 19.44 | 123,400 |
23 Apr 2024 | 19.61 | 19.63 | 19.35 | 19.54 | 19.22 | 150,100 |
22 Apr 2024 | 19.48 | 19.76 | 19.18 | 19.67 | 19.35 | 250,600 |
19 Apr 2024 | 19.14 | 19.62 | 19.10 | 19.42 | 19.10 | 95,200 |
18 Apr 2024 | 19.09 | 19.15 | 18.84 | 19.03 | 18.72 | 115,000 |
17 Apr 2024 | 18.39 | 19.31 | 18.39 | 19.09 | 18.78 | 174,700 |
16 Apr 2024 | 18.73 | 18.81 | 18.10 | 18.55 | 18.25 | 220,800 |
15 Apr 2024 | 19.29 | 19.38 | 18.64 | 18.70 | 18.39 | 255,300 |
12 Apr 2024 | 19.75 | 20.11 | 19.27 | 19.29 | 18.97 | 235,000 |
11 Apr 2024 | 19.81 | 20.00 | 19.56 | 19.84 | 19.52 | 154,000 |
10 Apr 2024 | 20.15 | 20.53 | 19.78 | 19.81 | 19.49 | 167,300 |
09 Apr 2024 | 20.25 | 20.61 | 20.09 | 20.32 | 19.99 | 89,700 |
08 Apr 2024 | 20.67 | 20.96 | 20.27 | 20.27 | 19.94 | 158,700 |
05 Apr 2024 | 21.13 | 21.25 | 20.73 | 20.73 | 20.39 | 175,200 |
04 Apr 2024 | 21.17 | 21.44 | 21.05 | 21.07 | 20.72 | 148,400 |
03 Apr 2024 | 20.98 | 21.32 | 20.91 | 21.09 | 20.74 | 114,400 |
02 Apr 2024 | 20.68 | 21.10 | 20.68 | 21.02 | 20.68 | 133,700 |
01 Apr 2024 | 20.43 | 21.17 | 20.38 | 21.08 | 20.73 | 193,200 |
28 Mar 2024 | 20.25 | 20.84 | 20.19 | 20.43 | 20.10 | 204,500 |
27 Mar 2024 | 20.14 | 20.49 | 20.04 | 20.22 | 19.89 | 122,000 |
26 Mar 2024 | 20.19 | 20.29 | 20.00 | 20.14 | 19.81 | 74,700 |
25 Mar 2024 | 20.56 | 20.84 | 20.05 | 20.19 | 19.86 | 149,600 |
22 Mar 2024 | 21.02 | 21.02 | 20.62 | 20.62 | 20.28 | 89,300 |
21 Mar 2024 | 20.96 | 21.09 | 20.80 | 21.04 | 20.70 | 111,200 |
20 Mar 2024 | 20.34 | 21.10 | 20.34 | 21.07 | 20.72 | 233,900 |
19 Mar 2024 | 19.79 | 20.47 | 19.76 | 20.32 | 19.99 | 136,000 |
18 Mar 2024 | 19.40 | 19.95 | 19.39 | 19.84 | 19.52 | 112,900 |
15 Mar 2024 | 19.22 | 19.65 | 19.03 | 19.41 | 19.09 | 419,200 |
14 Mar 2024 | 20.81 | 20.90 | 19.57 | 19.69 | 19.37 | 263,500 |
13 Mar 2024 | 21.20 | 21.25 | 20.81 | 20.88 | 20.54 | 174,100 |
12 Mar 2024 | 20.99 | 21.32 | 20.91 | 21.04 | 20.70 | 204,100 |
11 Mar 2024 | 20.85 | 21.15 | 20.82 | 20.96 | 20.62 | 113,500 |
08 Mar 2024 | 20.94 | 21.24 | 20.78 | 20.95 | 20.61 | 163,500 |
07 Mar 2024 | 21.38 | 21.38 | 21.10 | 21.22 | 20.87 | 202,300 |
06 Mar 2024 | 20.98 | 21.35 | 20.51 | 21.34 | 20.99 | 316,500 |
05 Mar 2024 | 20.46 | 21.15 | 20.29 | 20.93 | 20.59 | 207,200 |
04 Mar 2024 | 20.99 | 21.31 | 20.33 | 20.46 | 20.12 | 342,500 |
01 Mar 2024 | 20.80 | 21.33 | 20.72 | 20.83 | 20.49 | 170,800 |
29 Feb 2024 | 20.42 | 20.81 | 20.16 | 20.80 | 20.46 | 273,500 |
28 Feb 2024 | 20.15 | 20.90 | 20.00 | 20.47 | 20.13 | 250,400 |
27 Feb 2024 | 20.28 | 20.66 | 20.16 | 20.34 | 20.01 | 229,700 |
26 Feb 2024 | 20.70 | 21.44 | 20.41 | 20.41 | 20.08 | 446,400 |
23 Feb 2024 | 20.60 | 20.94 | 20.25 | 20.78 | 20.44 | 134,200 |
22 Feb 2024 | 20.88 | 20.92 | 20.25 | 20.67 | 20.33 | 212,700 |
21 Feb 2024 | 20.15 | 20.73 | 20.15 | 20.73 | 20.39 | 213,400 |
20 Feb 2024 | 19.66 | 20.29 | 19.66 | 20.29 | 19.96 | 222,300 |
16 Feb 2024 | 19.61 | 19.98 | 19.59 | 19.72 | 19.40 | 161,100 |
15 Feb 2024 | 19.32 | 19.79 | 19.30 | 19.73 | 19.41 | 134,300 |
14 Feb 2024 | 19.03 | 19.44 | 18.81 | 19.31 | 18.99 | 235,100 |
13 Feb 2024 | 19.46 | 19.55 | 18.74 | 18.86 | 18.55 | 443,300 |
12 Feb 2024 | 19.47 | 19.94 | 19.27 | 19.65 | 19.33 | 292,000 |
09 Feb 2024 | 19.86 | 20.04 | 19.36 | 19.47 | 19.15 | 213,700 |
08 Feb 2024 | 18.80 | 20.00 | 18.36 | 19.85 | 19.52 | 5,915,700 |
07 Feb 2024 | 19.93 | 20.22 | 19.61 | 19.71 | 19.39 | 516,500 |
06 Feb 2024 | 19.88 | 20.34 | 19.72 | 19.99 | 19.66 | 538,800 |
05 Feb 2024 | 19.83 | 20.18 | 19.60 | 19.92 | 19.59 | 451,300 |
05 Feb 2024 | 0.325 Dividend | |||||
02 Feb 2024 | 19.86 | 20.28 | 19.60 | 20.13 | 19.48 | 393,500 |
01 Feb 2024 | 19.98 | 20.80 | 19.62 | 19.86 | 19.22 | 663,800 |
31 Jan 2024 | 20.03 | 20.49 | 19.74 | 19.82 | 19.18 | 528,600 |
30 Jan 2024 | 19.46 | 20.10 | 19.19 | 20.03 | 19.38 | 349,100 |
29 Jan 2024 | 19.46 | 19.75 | 18.78 | 19.36 | 18.74 | 376,800 |
26 Jan 2024 | 19.40 | 20.18 | 19.30 | 19.90 | 19.26 | 520,600 |
25 Jan 2024 | 19.09 | 19.47 | 18.74 | 19.41 | 18.78 | 325,800 |
24 Jan 2024 | 18.70 | 19.07 | 18.48 | 18.52 | 17.92 | 179,500 |
23 Jan 2024 | 17.86 | 18.64 | 17.80 | 18.61 | 18.01 | 364,300 |
22 Jan 2024 | 17.65 | 18.07 | 17.63 | 17.86 | 17.28 | 244,700 |
19 Jan 2024 | 17.54 | 17.80 | 17.27 | 17.64 | 17.07 | 163,200 |
18 Jan 2024 | 17.70 | 17.86 | 17.39 | 17.55 | 16.98 | 107,400 |
17 Jan 2024 | 18.55 | 18.55 | 17.63 | 17.70 | 17.13 | 310,500 |
16 Jan 2024 | 17.80 | 18.74 | 17.75 | 18.56 | 17.96 | 508,100 |
12 Jan 2024 | 17.50 | 17.82 | 17.38 | 17.75 | 17.18 | 127,600 |
11 Jan 2024 | 17.72 | 17.78 | 17.33 | 17.44 | 16.88 | 196,400 |
10 Jan 2024 | 17.59 | 17.74 | 17.43 | 17.56 | 16.99 | 139,200 |
09 Jan 2024 | 17.30 | 17.65 | 17.28 | 17.62 | 17.05 | 154,700 |
08 Jan 2024 | 17.21 | 17.61 | 17.21 | 17.51 | 16.95 | 196,500 |
05 Jan 2024 | 17.09 | 17.58 | 17.01 | 17.21 | 16.65 | 267,200 |
04 Jan 2024 | 16.75 | 17.20 | 16.75 | 17.09 | 16.54 | 236,200 |
03 Jan 2024 | 17.04 | 17.23 | 16.45 | 16.81 | 16.27 | 447,600 |
02 Jan 2024 | 17.76 | 17.76 | 17.07 | 17.09 | 16.54 | 385,000 |
29 Dec 2023 | 18.37 | 18.37 | 17.76 | 17.76 | 17.19 | 304,000 |
28 Dec 2023 | 18.02 | 18.39 | 18.02 | 18.23 | 17.64 | 256,900 |
27 Dec 2023 | 18.09 | 18.64 | 18.02 | 18.06 | 17.48 | 229,800 |
26 Dec 2023 | 19.37 | 19.85 | 18.02 | 18.32 | 17.73 | 388,300 |
22 Dec 2023 | 19.99 | 22.33 | 19.26 | 19.37 | 18.75 | 1,506,800 |
21 Dec 2023 | 18.00 | 21.44 | 17.85 | 20.29 | 19.64 | 2,326,400 |
20 Dec 2023 | 17.24 | 18.48 | 17.10 | 18.10 | 17.52 | 2,105,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |