Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.38 | 18.40 | 18.11 | 18.35 | 18.35 | 54,210 |
02 May 2024 | 17.70 | 18.01 | 17.59 | 17.92 | 17.92 | 43,200 |
01 May 2024 | 17.84 | 18.05 | 17.56 | 17.86 | 17.86 | 101,700 |
30 Apr 2024 | 17.66 | 17.73 | 17.52 | 17.56 | 17.56 | 56,400 |
29 Apr 2024 | 17.79 | 17.90 | 17.66 | 17.83 | 17.83 | 62,100 |
26 Apr 2024 | 17.53 | 17.70 | 17.53 | 17.64 | 17.64 | 49,100 |
25 Apr 2024 | 17.31 | 17.44 | 17.20 | 17.38 | 17.38 | 90,200 |
24 Apr 2024 | 17.69 | 17.74 | 17.48 | 17.68 | 17.68 | 71,200 |
23 Apr 2024 | 17.83 | 18.09 | 17.70 | 17.87 | 17.87 | 57,700 |
22 Apr 2024 | 17.82 | 17.94 | 17.76 | 17.93 | 17.93 | 280,000 |
19 Apr 2024 | 18.10 | 18.10 | 17.89 | 18.00 | 18.00 | 29,500 |
18 Apr 2024 | 18.04 | 18.04 | 17.74 | 17.87 | 17.87 | 24,100 |
17 Apr 2024 | 17.90 | 18.49 | 17.73 | 18.03 | 18.03 | 39,300 |
16 Apr 2024 | 17.58 | 17.72 | 17.47 | 17.68 | 17.68 | 53,900 |
15 Apr 2024 | 18.00 | 18.04 | 17.74 | 17.85 | 17.85 | 129,200 |
12 Apr 2024 | 18.59 | 18.71 | 18.50 | 18.51 | 18.51 | 37,800 |
11 Apr 2024 | 18.46 | 18.52 | 18.15 | 18.27 | 18.27 | 44,800 |
10 Apr 2024 | 18.90 | 18.90 | 18.36 | 18.45 | 18.45 | 86,700 |
09 Apr 2024 | 19.19 | 19.33 | 19.13 | 19.33 | 19.33 | 27,200 |
08 Apr 2024 | 18.91 | 19.02 | 18.86 | 18.97 | 18.97 | 20,700 |
05 Apr 2024 | 19.12 | 19.25 | 18.96 | 19.00 | 19.00 | 57,800 |
04 Apr 2024 | 19.44 | 19.53 | 19.25 | 19.45 | 19.45 | 39,300 |
03 Apr 2024 | 18.95 | 19.27 | 18.86 | 19.27 | 19.27 | 69,600 |
02 Apr 2024 | 19.01 | 19.34 | 18.95 | 19.27 | 19.27 | 342,400 |
01 Apr 2024 | 19.76 | 19.85 | 19.43 | 19.45 | 19.45 | 139,000 |
28 Mar 2024 | 20.17 | 20.40 | 20.12 | 20.20 | 20.20 | 59,400 |
27 Mar 2024 | 19.99 | 20.24 | 19.94 | 20.22 | 20.22 | 31,200 |
26 Mar 2024 | 19.77 | 19.92 | 19.67 | 19.86 | 19.86 | 24,600 |
25 Mar 2024 | 19.87 | 19.87 | 19.70 | 19.73 | 19.73 | 51,400 |
22 Mar 2024 | 20.12 | 20.12 | 19.90 | 19.93 | 19.93 | 21,000 |
21 Mar 2024 | 19.70 | 19.70 | 19.48 | 19.58 | 19.58 | 323,300 |
20 Mar 2024 | 19.67 | 19.88 | 19.33 | 19.50 | 19.50 | 208,700 |
20 Mar 2024 | 0.15 Dividend | |||||
19 Mar 2024 | 19.69 | 19.75 | 19.61 | 19.67 | 19.52 | 21,600 |
18 Mar 2024 | 19.64 | 19.71 | 19.53 | 19.61 | 19.46 | 43,700 |
15 Mar 2024 | 19.78 | 19.82 | 19.68 | 19.70 | 19.55 | 61,000 |
14 Mar 2024 | 20.01 | 20.03 | 19.69 | 19.70 | 19.55 | 101,400 |
13 Mar 2024 | 20.36 | 20.46 | 20.28 | 20.35 | 20.19 | 40,100 |
12 Mar 2024 | 20.68 | 20.71 | 20.49 | 20.59 | 20.43 | 46,800 |
11 Mar 2024 | 21.00 | 21.05 | 20.84 | 20.87 | 20.71 | 70,600 |
08 Mar 2024 | 21.03 | 21.05 | 20.87 | 20.92 | 20.76 | 309,200 |
07 Mar 2024 | 21.14 | 21.24 | 20.85 | 20.99 | 20.83 | 361,700 |
06 Mar 2024 | 20.87 | 21.13 | 20.83 | 21.06 | 20.90 | 107,100 |
05 Mar 2024 | 20.72 | 20.96 | 20.64 | 20.81 | 20.65 | 65,300 |
04 Mar 2024 | 20.08 | 20.27 | 19.70 | 20.25 | 20.10 | 78,200 |
01 Mar 2024 | 19.96 | 20.48 | 19.80 | 20.38 | 20.22 | 109,400 |
29 Feb 2024 | 20.04 | 20.21 | 20.04 | 20.16 | 20.01 | 45,700 |
28 Feb 2024 | 19.70 | 19.93 | 19.68 | 19.92 | 19.77 | 139,000 |
27 Feb 2024 | 19.89 | 19.89 | 19.62 | 19.68 | 19.53 | 42,900 |
26 Feb 2024 | 20.15 | 20.15 | 19.77 | 19.93 | 19.78 | 39,600 |
23 Feb 2024 | 19.65 | 20.12 | 19.61 | 20.08 | 19.93 | 77,700 |
22 Feb 2024 | 19.45 | 19.61 | 19.40 | 19.55 | 19.40 | 155,600 |
21 Feb 2024 | 19.70 | 19.70 | 19.33 | 19.39 | 19.24 | 52,600 |
20 Feb 2024 | 19.65 | 19.80 | 19.59 | 19.67 | 19.52 | 32,400 |
16 Feb 2024 | 19.53 | 19.67 | 19.48 | 19.67 | 19.52 | 211,300 |
15 Feb 2024 | 20.00 | 20.04 | 19.75 | 19.85 | 19.70 | 44,000 |
14 Feb 2024 | 19.48 | 19.75 | 19.45 | 19.70 | 19.55 | 44,500 |
13 Feb 2024 | 19.80 | 19.80 | 19.47 | 19.51 | 19.36 | 190,100 |
12 Feb 2024 | 20.19 | 20.26 | 19.98 | 20.18 | 20.03 | 60,200 |
09 Feb 2024 | 20.11 | 20.23 | 20.07 | 20.16 | 20.01 | 45,400 |
08 Feb 2024 | 20.18 | 20.33 | 20.04 | 20.23 | 20.08 | 51,100 |
07 Feb 2024 | 20.54 | 20.75 | 20.36 | 20.51 | 20.35 | 48,100 |
06 Feb 2024 | 20.35 | 20.74 | 20.35 | 20.66 | 20.50 | 86,400 |
05 Feb 2024 | 20.50 | 20.57 | 20.21 | 20.33 | 20.17 | 135,700 |
02 Feb 2024 | 21.29 | 21.39 | 20.96 | 21.19 | 21.03 | 171,400 |
01 Feb 2024 | 21.75 | 22.33 | 21.64 | 22.06 | 21.89 | 242,900 |
31 Jan 2024 | 21.16 | 21.42 | 21.02 | 21.20 | 21.04 | 152,000 |
30 Jan 2024 | 20.83 | 20.90 | 20.50 | 20.90 | 20.74 | 132,600 |
29 Jan 2024 | 20.31 | 20.69 | 20.22 | 20.53 | 20.37 | 43,400 |
26 Jan 2024 | 20.18 | 20.22 | 19.98 | 20.08 | 19.93 | 29,800 |
25 Jan 2024 | 20.12 | 20.55 | 20.00 | 20.13 | 19.98 | 24,700 |
24 Jan 2024 | 20.52 | 20.52 | 19.81 | 19.91 | 19.76 | 45,800 |
23 Jan 2024 | 20.30 | 20.30 | 19.93 | 20.15 | 20.00 | 162,000 |
22 Jan 2024 | 20.55 | 20.66 | 20.35 | 20.48 | 20.32 | 126,700 |
19 Jan 2024 | 20.07 | 20.28 | 19.85 | 20.19 | 20.04 | 225,700 |
18 Jan 2024 | 20.36 | 20.39 | 19.97 | 20.08 | 19.93 | 100,300 |
17 Jan 2024 | 20.47 | 20.60 | 20.26 | 20.48 | 20.32 | 113,400 |
16 Jan 2024 | 20.89 | 20.95 | 20.45 | 20.56 | 20.40 | 80,000 |
12 Jan 2024 | 21.47 | 21.67 | 21.21 | 21.24 | 21.08 | 88,500 |
11 Jan 2024 | 21.17 | 21.43 | 20.92 | 21.32 | 21.16 | 77,800 |
10 Jan 2024 | 21.45 | 21.59 | 21.14 | 21.19 | 21.03 | 30,300 |
09 Jan 2024 | 21.37 | 21.56 | 21.37 | 21.44 | 21.28 | 47,900 |
08 Jan 2024 | 21.16 | 21.72 | 21.16 | 21.59 | 21.43 | 100,100 |
05 Jan 2024 | 21.27 | 21.90 | 21.20 | 21.25 | 21.09 | 95,800 |
04 Jan 2024 | 21.85 | 21.85 | 21.58 | 21.61 | 21.45 | 130,800 |
03 Jan 2024 | 21.71 | 22.39 | 21.63 | 22.32 | 22.15 | 176,700 |
02 Jan 2024 | 22.09 | 22.33 | 22.06 | 22.12 | 21.95 | 285,000 |
29 Dec 2023 | 22.75 | 22.84 | 22.40 | 22.47 | 22.30 | 152,000 |
28 Dec 2023 | 23.03 | 23.18 | 22.74 | 22.82 | 22.65 | 137,400 |
27 Dec 2023 | 22.90 | 23.22 | 22.77 | 23.18 | 23.00 | 76,200 |
26 Dec 2023 | 22.39 | 22.47 | 22.30 | 22.46 | 22.29 | 67,800 |
22 Dec 2023 | 22.71 | 22.71 | 22.20 | 22.33 | 22.16 | 88,800 |
21 Dec 2023 | 22.90 | 22.90 | 22.44 | 22.47 | 22.30 | 62,500 |
20 Dec 2023 | 22.67 | 22.85 | 22.35 | 22.84 | 22.67 | 126,900 |
20 Dec 2023 | 0.22 Dividend | |||||
19 Dec 2023 | 22.72 | 22.87 | 22.60 | 22.68 | 22.29 | 103,600 |
18 Dec 2023 | 22.61 | 22.61 | 22.34 | 22.49 | 22.10 | 143,700 |
15 Dec 2023 | 22.71 | 22.96 | 22.55 | 22.84 | 22.45 | 107,400 |
14 Dec 2023 | 22.19 | 22.80 | 22.06 | 22.80 | 22.41 | 291,200 |
13 Dec 2023 | 20.91 | 21.70 | 20.88 | 21.65 | 21.28 | 126,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |