Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 21.06 | 21.11 | 20.89 | 20.89 | 20.89 | 197,300 |
10 May 2024 | 21.07 | 21.07 | 20.80 | 20.90 | 20.90 | 110,800 |
09 May 2024 | 20.72 | 21.02 | 20.68 | 21.00 | 21.00 | 280,400 |
08 May 2024 | 20.47 | 20.72 | 20.47 | 20.71 | 20.71 | 164,500 |
07 May 2024 | 20.74 | 20.85 | 20.68 | 20.69 | 20.69 | 123,600 |
06 May 2024 | 20.68 | 20.80 | 20.68 | 20.73 | 20.73 | 100,100 |
03 May 2024 | 20.78 | 20.79 | 20.51 | 20.57 | 20.57 | 147,300 |
02 May 2024 | 20.32 | 20.51 | 20.25 | 20.48 | 20.48 | 158,900 |
01 May 2024 | 19.98 | 20.37 | 19.97 | 20.05 | 20.05 | 170,100 |
30 Apr 2024 | 20.18 | 20.22 | 19.94 | 19.95 | 19.95 | 114,700 |
29 Apr 2024 | 20.37 | 20.43 | 20.29 | 20.34 | 20.34 | 191,500 |
26 Apr 2024 | 20.23 | 20.36 | 20.22 | 20.32 | 20.32 | 115,900 |
25 Apr 2024 | 20.09 | 20.20 | 19.94 | 20.18 | 20.18 | 135,200 |
24 Apr 2024 | 20.36 | 20.38 | 20.20 | 20.38 | 20.38 | 143,000 |
23 Apr 2024 | 20.07 | 20.51 | 20.07 | 20.44 | 20.44 | 127,900 |
22 Apr 2024 | 20.01 | 20.27 | 19.93 | 20.12 | 20.12 | 130,900 |
19 Apr 2024 | 19.55 | 19.97 | 19.55 | 19.96 | 19.96 | 273,700 |
18 Apr 2024 | 19.68 | 19.85 | 19.58 | 19.63 | 19.63 | 131,300 |
17 Apr 2024 | 19.86 | 19.91 | 19.57 | 19.57 | 19.57 | 193,100 |
16 Apr 2024 | 19.66 | 19.79 | 19.53 | 19.71 | 19.71 | 154,700 |
15 Apr 2024 | 20.12 | 20.20 | 19.75 | 19.82 | 19.82 | 210,400 |
12 Apr 2024 | 20.26 | 20.32 | 19.96 | 20.03 | 20.03 | 165,700 |
11 Apr 2024 | 20.34 | 20.38 | 20.16 | 20.34 | 20.34 | 148,700 |
10 Apr 2024 | 20.33 | 20.51 | 20.08 | 20.23 | 20.23 | 170,600 |
09 Apr 2024 | 20.87 | 20.96 | 20.75 | 20.83 | 20.83 | 178,000 |
08 Apr 2024 | 20.91 | 20.92 | 20.80 | 20.84 | 20.84 | 168,500 |
05 Apr 2024 | 20.64 | 20.83 | 20.64 | 20.74 | 20.74 | 98,900 |
04 Apr 2024 | 21.07 | 21.12 | 20.67 | 20.71 | 20.71 | 85,300 |
03 Apr 2024 | 20.61 | 20.93 | 20.61 | 20.91 | 20.91 | 192,100 |
02 Apr 2024 | 20.83 | 20.84 | 20.61 | 20.72 | 20.72 | 135,200 |
01 Apr 2024 | 21.33 | 21.33 | 21.02 | 21.03 | 21.03 | 151,100 |
28 Mar 2024 | 21.14 | 21.35 | 21.13 | 21.27 | 21.27 | 86,600 |
27 Mar 2024 | 20.71 | 21.13 | 20.71 | 21.12 | 21.12 | 111,800 |
26 Mar 2024 | 20.86 | 20.86 | 20.63 | 20.63 | 20.63 | 90,100 |
25 Mar 2024 | 20.79 | 20.85 | 20.71 | 20.74 | 20.74 | 158,900 |
22 Mar 2024 | 20.94 | 20.99 | 20.65 | 20.66 | 20.66 | 99,000 |
21 Mar 2024 | 20.78 | 21.00 | 20.78 | 20.96 | 20.96 | 91,500 |
20 Mar 2024 | 20.12 | 20.79 | 20.12 | 20.71 | 20.71 | 156,300 |
19 Mar 2024 | 19.94 | 20.27 | 19.94 | 20.23 | 20.23 | 221,800 |
18 Mar 2024 | 20.24 | 20.24 | 20.04 | 20.07 | 20.07 | 139,900 |
15 Mar 2024 | 20.12 | 20.22 | 20.11 | 20.20 | 20.20 | 119,800 |
14 Mar 2024 | 20.39 | 20.41 | 19.94 | 20.06 | 20.06 | 114,700 |
13 Mar 2024 | 20.53 | 20.54 | 20.40 | 20.43 | 20.43 | 183,700 |
12 Mar 2024 | 20.43 | 20.47 | 20.28 | 20.39 | 20.39 | 165,400 |
11 Mar 2024 | 20.50 | 20.53 | 20.36 | 20.45 | 20.45 | 153,900 |
08 Mar 2024 | 20.68 | 20.76 | 20.42 | 20.53 | 20.53 | 185,900 |
07 Mar 2024 | 20.49 | 20.61 | 20.44 | 20.47 | 20.47 | 171,600 |
06 Mar 2024 | 20.46 | 20.46 | 20.18 | 20.30 | 20.30 | 269,400 |
05 Mar 2024 | 20.32 | 20.53 | 20.32 | 20.38 | 20.38 | 104,000 |
04 Mar 2024 | 20.64 | 20.69 | 20.37 | 20.39 | 20.39 | 184,100 |
01 Mar 2024 | 20.51 | 20.61 | 20.36 | 20.56 | 20.56 | 187,700 |
29 Feb 2024 | 20.51 | 20.65 | 20.41 | 20.51 | 20.51 | 243,700 |
28 Feb 2024 | 20.29 | 20.43 | 20.24 | 20.25 | 20.25 | 268,300 |
27 Feb 2024 | 20.41 | 20.48 | 20.36 | 20.42 | 20.42 | 171,100 |
26 Feb 2024 | 20.14 | 20.33 | 20.10 | 20.25 | 20.25 | 191,000 |
23 Feb 2024 | 20.10 | 20.34 | 20.08 | 20.24 | 20.24 | 170,700 |
22 Feb 2024 | 20.19 | 20.21 | 20.06 | 20.16 | 20.16 | 260,900 |
21 Feb 2024 | 20.17 | 20.23 | 20.08 | 20.21 | 20.21 | 186,500 |
20 Feb 2024 | 20.30 | 20.38 | 20.19 | 20.23 | 20.23 | 188,100 |
16 Feb 2024 | 20.55 | 20.66 | 20.46 | 20.50 | 20.50 | 282,500 |
15 Feb 2024 | 20.32 | 20.78 | 20.32 | 20.78 | 20.78 | 67,700 |
14 Feb 2024 | 20.18 | 20.24 | 19.92 | 20.19 | 20.19 | 114,900 |
13 Feb 2024 | 20.11 | 20.16 | 19.72 | 19.84 | 19.84 | 139,500 |
12 Feb 2024 | 20.25 | 20.79 | 20.25 | 20.72 | 20.72 | 147,000 |
09 Feb 2024 | 20.06 | 20.27 | 19.91 | 20.27 | 20.27 | 143,600 |
08 Feb 2024 | 19.72 | 20.03 | 19.72 | 20.03 | 20.03 | 161,400 |
07 Feb 2024 | 19.93 | 19.93 | 19.65 | 19.77 | 19.77 | 141,600 |
06 Feb 2024 | 19.82 | 20.04 | 19.80 | 19.89 | 19.89 | 142,600 |
05 Feb 2024 | 19.94 | 19.94 | 19.66 | 19.82 | 19.82 | 183,400 |
02 Feb 2024 | 20.09 | 20.24 | 20.05 | 20.13 | 20.13 | 148,600 |
01 Feb 2024 | 20.47 | 20.48 | 20.02 | 20.36 | 20.36 | 149,200 |
31 Jan 2024 | 20.75 | 20.75 | 20.26 | 20.26 | 20.26 | 192,000 |
30 Jan 2024 | 20.89 | 20.89 | 20.75 | 20.84 | 20.84 | 205,600 |
29 Jan 2024 | 20.76 | 20.89 | 20.59 | 20.89 | 20.89 | 83,200 |
26 Jan 2024 | 20.77 | 20.80 | 20.62 | 20.73 | 20.73 | 186,100 |
25 Jan 2024 | 20.67 | 20.67 | 20.41 | 20.64 | 20.64 | 148,300 |
24 Jan 2024 | 20.65 | 20.65 | 20.34 | 20.39 | 20.39 | 154,500 |
23 Jan 2024 | 20.64 | 20.70 | 20.41 | 20.41 | 20.41 | 92,100 |
22 Jan 2024 | 20.15 | 20.52 | 20.15 | 20.52 | 20.52 | 151,600 |
19 Jan 2024 | 19.92 | 20.04 | 19.69 | 20.03 | 20.03 | 172,800 |
18 Jan 2024 | 19.77 | 19.83 | 19.60 | 19.83 | 19.83 | 155,000 |
17 Jan 2024 | 19.65 | 19.73 | 19.61 | 19.71 | 19.71 | 119,300 |
16 Jan 2024 | 19.98 | 20.02 | 19.77 | 19.82 | 19.82 | 150,300 |
12 Jan 2024 | 20.40 | 20.49 | 20.06 | 20.14 | 20.14 | 143,500 |
11 Jan 2024 | 20.23 | 20.23 | 19.95 | 20.17 | 20.17 | 146,800 |
10 Jan 2024 | 20.23 | 20.33 | 20.12 | 20.29 | 20.29 | 143,400 |
09 Jan 2024 | 20.38 | 20.38 | 20.17 | 20.25 | 20.25 | 130,200 |
08 Jan 2024 | 20.40 | 20.57 | 20.29 | 20.56 | 20.56 | 165,200 |
05 Jan 2024 | 20.35 | 20.69 | 20.35 | 20.46 | 20.46 | 496,200 |
04 Jan 2024 | 20.47 | 20.62 | 20.42 | 20.46 | 20.46 | 157,800 |
03 Jan 2024 | 20.62 | 20.78 | 20.43 | 20.49 | 20.49 | 296,600 |
02 Jan 2024 | 20.90 | 21.16 | 20.85 | 20.96 | 20.96 | 76,800 |
29 Dec 2023 | 21.25 | 21.25 | 21.00 | 21.01 | 21.01 | 82,700 |
28 Dec 2023 | 21.34 | 21.41 | 21.25 | 21.30 | 21.30 | 103,200 |
27 Dec 2023 | 21.36 | 21.47 | 21.29 | 21.38 | 21.38 | 322,400 |
26 Dec 2023 | 21.13 | 21.39 | 21.09 | 21.35 | 21.35 | 276,500 |
22 Dec 2023 | 21.00 | 21.22 | 20.98 | 21.07 | 21.07 | 192,400 |
21 Dec 2023 | 20.79 | 20.97 | 20.75 | 20.94 | 20.94 | 245,700 |
20 Dec 2023 | 20.94 | 21.19 | 20.61 | 20.65 | 20.65 | 201,700 |
20 Dec 2023 | 0.3 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |