Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.02 | 18.98 | 18.98 | 18.98 | 18.98 | 1,119 |
01 May 2024 | 18.80 | 19.04 | 18.73 | 19.03 | 19.03 | 7,100 |
30 Apr 2024 | 18.96 | 19.24 | 18.59 | 18.72 | 18.72 | 28,600 |
29 Apr 2024 | 18.96 | 18.99 | 18.52 | 18.96 | 18.96 | 9,900 |
26 Apr 2024 | 18.79 | 19.04 | 18.63 | 18.83 | 18.83 | 18,500 |
25 Apr 2024 | 18.74 | 18.86 | 18.48 | 18.76 | 18.76 | 10,700 |
24 Apr 2024 | 18.85 | 18.89 | 18.85 | 18.89 | 18.89 | 1,700 |
23 Apr 2024 | 18.60 | 18.89 | 18.56 | 18.89 | 18.89 | 8,700 |
22 Apr 2024 | 18.43 | 18.60 | 18.36 | 18.60 | 18.60 | 10,500 |
19 Apr 2024 | 18.43 | 18.45 | 18.35 | 18.43 | 18.43 | 1,800 |
18 Apr 2024 | 18.57 | 18.57 | 18.31 | 18.33 | 18.33 | 7,100 |
17 Apr 2024 | 18.57 | 18.68 | 18.43 | 18.53 | 18.53 | 5,600 |
16 Apr 2024 | 18.11 | 18.91 | 18.09 | 18.38 | 18.38 | 9,900 |
15 Apr 2024 | 18.83 | 18.90 | 18.22 | 18.29 | 18.29 | 11,300 |
12 Apr 2024 | 19.07 | 19.22 | 18.92 | 19.03 | 19.03 | 7,700 |
11 Apr 2024 | 19.72 | 19.72 | 19.10 | 19.34 | 19.34 | 11,100 |
10 Apr 2024 | 19.60 | 19.85 | 19.40 | 19.63 | 19.63 | 11,800 |
09 Apr 2024 | 19.85 | 19.95 | 19.81 | 19.85 | 19.85 | 3,900 |
08 Apr 2024 | 20.16 | 20.16 | 19.75 | 19.86 | 19.86 | 41,700 |
05 Apr 2024 | 20.15 | 20.24 | 20.10 | 20.13 | 20.13 | 2,100 |
04 Apr 2024 | 20.27 | 20.43 | 20.09 | 20.10 | 20.10 | 11,100 |
03 Apr 2024 | 20.17 | 20.23 | 20.00 | 20.17 | 20.17 | 31,900 |
02 Apr 2024 | 21.42 | 21.50 | 20.18 | 20.23 | 20.23 | 127,400 |
01 Apr 2024 | 21.63 | 21.72 | 21.43 | 21.59 | 21.59 | 14,900 |
28 Mar 2024 | 21.77 | 21.78 | 21.60 | 21.65 | 21.65 | 13,600 |
27 Mar 2024 | 21.51 | 21.74 | 21.42 | 21.74 | 21.74 | 18,200 |
26 Mar 2024 | 21.47 | 21.64 | 21.23 | 21.59 | 21.59 | 17,800 |
25 Mar 2024 | 21.31 | 21.42 | 21.21 | 21.42 | 21.42 | 16,500 |
22 Mar 2024 | 21.35 | 21.43 | 21.26 | 21.35 | 21.35 | 14,700 |
21 Mar 2024 | 20.90 | 21.44 | 20.90 | 21.37 | 21.37 | 23,600 |
20 Mar 2024 | 20.44 | 20.81 | 20.44 | 20.81 | 20.81 | 16,200 |
19 Mar 2024 | 20.24 | 20.61 | 20.24 | 20.57 | 20.57 | 5,000 |
18 Mar 2024 | 20.36 | 20.48 | 20.14 | 20.28 | 20.28 | 4,200 |
15 Mar 2024 | 20.45 | 20.50 | 20.05 | 20.25 | 20.25 | 4,400 |
14 Mar 2024 | 20.57 | 20.57 | 20.15 | 20.33 | 20.33 | 5,800 |
13 Mar 2024 | 20.53 | 20.57 | 20.45 | 20.57 | 20.57 | 3,100 |
12 Mar 2024 | 20.40 | 20.56 | 20.40 | 20.48 | 20.48 | 3,700 |
11 Mar 2024 | 20.53 | 20.53 | 20.02 | 20.30 | 20.30 | 3,300 |
08 Mar 2024 | 20.39 | 20.45 | 20.25 | 20.41 | 20.41 | 6,000 |
07 Mar 2024 | 20.39 | 20.39 | 20.10 | 20.29 | 20.29 | 7,700 |
06 Mar 2024 | 20.20 | 20.53 | 20.20 | 20.32 | 20.32 | 5,200 |
05 Mar 2024 | 20.08 | 20.22 | 19.90 | 19.99 | 19.99 | 11,000 |
04 Mar 2024 | 19.90 | 20.00 | 19.82 | 19.90 | 19.90 | 7,200 |
01 Mar 2024 | 20.16 | 20.16 | 19.50 | 19.98 | 19.98 | 5,200 |
29 Feb 2024 | 19.86 | 20.15 | 19.75 | 20.15 | 20.15 | 33,200 |
29 Feb 2024 | 0.281 Dividend | |||||
28 Feb 2024 | 20.10 | 20.10 | 19.92 | 19.98 | 19.70 | 6,700 |
27 Feb 2024 | 20.14 | 20.30 | 20.00 | 20.08 | 19.80 | 5,400 |
26 Feb 2024 | 20.10 | 20.21 | 20.03 | 20.08 | 19.80 | 15,600 |
23 Feb 2024 | 19.73 | 20.09 | 19.73 | 20.00 | 19.72 | 21,300 |
22 Feb 2024 | 19.68 | 19.68 | 19.45 | 19.56 | 19.28 | 13,700 |
21 Feb 2024 | 19.36 | 19.55 | 19.33 | 19.55 | 19.28 | 2,100 |
20 Feb 2024 | 19.45 | 19.49 | 19.25 | 19.49 | 19.22 | 1,900 |
16 Feb 2024 | 19.61 | 19.61 | 19.34 | 19.34 | 19.07 | 2,400 |
15 Feb 2024 | 19.55 | 19.61 | 19.36 | 19.61 | 19.33 | 3,300 |
14 Feb 2024 | 19.36 | 19.55 | 19.35 | 19.50 | 19.23 | 2,000 |
13 Feb 2024 | 19.28 | 19.58 | 19.27 | 19.27 | 19.00 | 5,300 |
12 Feb 2024 | 19.60 | 19.83 | 19.57 | 19.59 | 19.31 | 4,700 |
09 Feb 2024 | 19.41 | 19.73 | 19.30 | 19.64 | 19.36 | 5,500 |
08 Feb 2024 | 19.18 | 19.35 | 19.16 | 19.29 | 19.02 | 9,800 |
07 Feb 2024 | 19.14 | 19.16 | 19.01 | 19.16 | 18.89 | 7,100 |
06 Feb 2024 | 19.47 | 19.47 | 18.97 | 18.99 | 18.72 | 8,100 |
05 Feb 2024 | 19.61 | 19.78 | 19.31 | 19.31 | 19.04 | 6,300 |
02 Feb 2024 | 19.57 | 19.83 | 19.46 | 19.62 | 19.34 | 6,100 |
01 Feb 2024 | 19.91 | 19.91 | 19.25 | 19.64 | 19.36 | 11,200 |
31 Jan 2024 | 20.68 | 20.68 | 19.76 | 19.83 | 19.55 | 51,300 |
30 Jan 2024 | 20.59 | 20.65 | 20.41 | 20.58 | 20.29 | 6,400 |
29 Jan 2024 | 20.19 | 20.45 | 20.19 | 20.43 | 20.14 | 9,600 |
26 Jan 2024 | 19.98 | 20.24 | 19.86 | 20.05 | 19.76 | 6,500 |
25 Jan 2024 | 19.87 | 20.23 | 19.56 | 20.07 | 19.79 | 15,500 |
24 Jan 2024 | 19.52 | 19.63 | 19.30 | 19.63 | 19.35 | 4,500 |
23 Jan 2024 | 19.54 | 19.54 | 19.21 | 19.37 | 19.10 | 7,400 |
22 Jan 2024 | 19.34 | 19.50 | 19.34 | 19.49 | 19.21 | 16,200 |
19 Jan 2024 | 19.01 | 19.32 | 18.91 | 19.19 | 18.92 | 3,400 |
18 Jan 2024 | 19.16 | 19.16 | 18.80 | 18.92 | 18.65 | 3,000 |
17 Jan 2024 | 18.86 | 19.35 | 18.78 | 19.06 | 18.79 | 3,600 |
16 Jan 2024 | 19.00 | 19.37 | 18.85 | 19.00 | 18.73 | 6,800 |
12 Jan 2024 | 19.25 | 19.25 | 19.05 | 19.06 | 18.79 | 10,600 |
11 Jan 2024 | 18.90 | 19.09 | 18.90 | 19.09 | 18.82 | 7,000 |
10 Jan 2024 | 19.27 | 19.50 | 18.83 | 18.83 | 18.57 | 36,300 |
09 Jan 2024 | 19.18 | 19.21 | 19.10 | 19.14 | 18.87 | 7,200 |
08 Jan 2024 | 19.10 | 19.49 | 19.05 | 19.08 | 18.81 | 3,900 |
05 Jan 2024 | 19.32 | 19.32 | 19.05 | 19.19 | 18.93 | 2,900 |
04 Jan 2024 | 19.31 | 19.31 | 19.25 | 19.25 | 18.98 | 4,600 |
03 Jan 2024 | 19.36 | 19.36 | 19.00 | 19.25 | 18.98 | 8,400 |
02 Jan 2024 | 19.45 | 19.49 | 19.17 | 19.40 | 19.13 | 15,000 |
29 Dec 2023 | 18.94 | 20.09 | 18.70 | 19.50 | 19.23 | 52,900 |
28 Dec 2023 | 18.94 | 18.94 | 18.79 | 18.80 | 18.54 | 7,500 |
27 Dec 2023 | 18.76 | 18.91 | 18.48 | 18.86 | 18.59 | 10,700 |
26 Dec 2023 | 18.54 | 18.73 | 18.54 | 18.72 | 18.46 | 6,600 |
22 Dec 2023 | 18.66 | 18.68 | 18.44 | 18.68 | 18.42 | 8,400 |
21 Dec 2023 | 18.73 | 18.74 | 18.19 | 18.49 | 18.23 | 11,000 |
20 Dec 2023 | 18.50 | 18.72 | 18.48 | 18.61 | 18.35 | 7,200 |
19 Dec 2023 | 18.48 | 18.58 | 18.23 | 18.45 | 18.19 | 6,400 |
18 Dec 2023 | 18.28 | 18.56 | 18.21 | 18.26 | 18.00 | 5,300 |
15 Dec 2023 | 18.55 | 18.68 | 18.29 | 18.39 | 18.13 | 2,600 |
14 Dec 2023 | 18.47 | 18.72 | 18.20 | 18.44 | 18.18 | 5,200 |
13 Dec 2023 | 18.00 | 18.35 | 17.82 | 18.31 | 18.05 | 10,100 |
12 Dec 2023 | 17.91 | 18.03 | 17.85 | 17.94 | 17.69 | 3,200 |
11 Dec 2023 | 17.96 | 18.13 | 17.71 | 17.83 | 17.58 | 5,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |