Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.44 | 20.59 | 20.39 | 20.54 | 20.54 | 71,117 |
01 May 2024 | 20.20 | 20.65 | 20.11 | 20.30 | 20.30 | 128,200 |
30 Apr 2024 | 20.12 | 20.15 | 19.86 | 19.94 | 19.94 | 188,800 |
29 Apr 2024 | 20.19 | 20.31 | 20.14 | 20.24 | 20.24 | 169,100 |
26 Apr 2024 | 20.68 | 21.00 | 20.11 | 20.12 | 20.12 | 152,400 |
25 Apr 2024 | 19.99 | 20.83 | 19.68 | 20.76 | 20.76 | 494,700 |
24 Apr 2024 | 19.46 | 20.28 | 19.46 | 19.95 | 19.95 | 222,700 |
23 Apr 2024 | 19.47 | 20.00 | 19.47 | 19.96 | 19.96 | 185,100 |
22 Apr 2024 | 19.32 | 19.56 | 19.24 | 19.42 | 19.42 | 112,300 |
19 Apr 2024 | 18.61 | 19.31 | 18.61 | 19.29 | 19.29 | 305,200 |
18 Apr 2024 | 18.76 | 18.95 | 18.63 | 18.70 | 18.70 | 324,400 |
17 Apr 2024 | 18.83 | 18.92 | 18.60 | 18.72 | 18.72 | 173,100 |
16 Apr 2024 | 18.88 | 18.92 | 18.64 | 18.72 | 18.72 | 109,200 |
15 Apr 2024 | 19.08 | 19.32 | 18.82 | 18.96 | 18.96 | 194,300 |
12 Apr 2024 | 18.98 | 19.12 | 18.79 | 19.04 | 19.04 | 275,500 |
11 Apr 2024 | 18.99 | 19.26 | 18.82 | 19.18 | 19.18 | 157,400 |
10 Apr 2024 | 19.00 | 19.03 | 18.53 | 19.00 | 19.00 | 339,500 |
09 Apr 2024 | 19.29 | 19.48 | 19.26 | 19.42 | 19.42 | 74,600 |
08 Apr 2024 | 19.25 | 19.46 | 19.23 | 19.25 | 19.25 | 89,800 |
05 Apr 2024 | 19.32 | 19.38 | 19.12 | 19.16 | 19.16 | 98,100 |
04 Apr 2024 | 19.33 | 19.63 | 19.25 | 19.31 | 19.31 | 194,000 |
03 Apr 2024 | 19.30 | 19.40 | 19.06 | 19.09 | 19.09 | 136,200 |
02 Apr 2024 | 19.30 | 19.33 | 19.12 | 19.31 | 19.31 | 163,200 |
01 Apr 2024 | 19.89 | 19.89 | 19.36 | 19.38 | 19.38 | 232,000 |
28 Mar 2024 | 19.69 | 19.99 | 19.69 | 19.75 | 19.75 | 194,100 |
27 Mar 2024 | 19.31 | 19.81 | 19.31 | 19.78 | 19.78 | 212,000 |
26 Mar 2024 | 19.31 | 19.32 | 19.18 | 19.20 | 19.20 | 165,300 |
25 Mar 2024 | 19.10 | 19.30 | 19.09 | 19.16 | 19.16 | 93,600 |
22 Mar 2024 | 19.48 | 19.48 | 18.98 | 19.04 | 19.04 | 90,900 |
21 Mar 2024 | 19.16 | 19.45 | 18.98 | 19.41 | 19.41 | 178,900 |
20 Mar 2024 | 18.35 | 19.21 | 18.35 | 19.01 | 19.01 | 166,300 |
19 Mar 2024 | 18.53 | 18.82 | 18.43 | 18.43 | 18.43 | 183,900 |
18 Mar 2024 | 18.66 | 18.73 | 18.37 | 18.52 | 18.52 | 266,500 |
15 Mar 2024 | 18.39 | 18.86 | 18.39 | 18.68 | 18.68 | 590,900 |
14 Mar 2024 | 18.89 | 18.89 | 18.39 | 18.45 | 18.45 | 161,700 |
13 Mar 2024 | 19.01 | 19.31 | 18.91 | 18.94 | 18.94 | 220,600 |
12 Mar 2024 | 19.45 | 19.45 | 19.06 | 19.06 | 19.06 | 167,200 |
11 Mar 2024 | 19.31 | 19.63 | 19.20 | 19.55 | 19.55 | 172,200 |
08 Mar 2024 | 19.50 | 19.65 | 19.29 | 19.38 | 19.38 | 168,300 |
07 Mar 2024 | 19.49 | 19.62 | 19.30 | 19.31 | 19.31 | 123,600 |
06 Mar 2024 | 19.40 | 19.60 | 18.82 | 19.22 | 19.22 | 160,200 |
05 Mar 2024 | 18.74 | 19.47 | 18.74 | 19.35 | 19.35 | 322,800 |
04 Mar 2024 | 18.82 | 19.19 | 18.73 | 18.76 | 18.76 | 185,300 |
01 Mar 2024 | 18.53 | 18.76 | 18.31 | 18.65 | 18.65 | 130,000 |
29 Feb 2024 | 18.70 | 19.07 | 18.55 | 18.66 | 18.66 | 133,600 |
28 Feb 2024 | 18.30 | 18.66 | 18.19 | 18.33 | 18.33 | 129,600 |
28 Feb 2024 | 0.26 Dividend | |||||
27 Feb 2024 | 18.86 | 19.09 | 18.59 | 18.67 | 18.41 | 140,800 |
26 Feb 2024 | 18.82 | 19.04 | 18.50 | 18.75 | 18.49 | 223,900 |
23 Feb 2024 | 18.86 | 19.18 | 18.59 | 19.00 | 18.74 | 159,600 |
22 Feb 2024 | 18.93 | 19.07 | 18.73 | 18.87 | 18.61 | 123,400 |
21 Feb 2024 | 19.07 | 19.23 | 18.95 | 19.01 | 18.75 | 369,100 |
20 Feb 2024 | 18.86 | 19.41 | 18.86 | 19.06 | 18.79 | 162,000 |
16 Feb 2024 | 19.17 | 19.31 | 18.99 | 19.05 | 18.78 | 124,500 |
15 Feb 2024 | 18.91 | 19.60 | 18.90 | 19.37 | 19.10 | 180,900 |
14 Feb 2024 | 18.66 | 18.91 | 18.33 | 18.79 | 18.53 | 214,400 |
13 Feb 2024 | 18.79 | 18.85 | 18.00 | 18.37 | 18.11 | 282,700 |
12 Feb 2024 | 19.33 | 19.77 | 19.22 | 19.43 | 19.16 | 192,600 |
09 Feb 2024 | 19.07 | 19.40 | 18.82 | 19.35 | 19.08 | 95,300 |
08 Feb 2024 | 18.76 | 19.12 | 18.76 | 19.05 | 18.78 | 99,900 |
07 Feb 2024 | 18.87 | 18.92 | 18.30 | 18.82 | 18.56 | 157,300 |
06 Feb 2024 | 18.94 | 19.21 | 18.73 | 18.90 | 18.64 | 115,000 |
05 Feb 2024 | 19.11 | 19.43 | 18.89 | 18.95 | 18.69 | 132,300 |
02 Feb 2024 | 19.28 | 19.63 | 19.21 | 19.36 | 19.09 | 271,600 |
01 Feb 2024 | 19.76 | 20.00 | 18.82 | 19.70 | 19.43 | 270,500 |
31 Jan 2024 | 20.18 | 22.00 | 19.26 | 19.27 | 19.00 | 282,100 |
30 Jan 2024 | 19.81 | 19.88 | 19.63 | 19.82 | 19.54 | 240,600 |
29 Jan 2024 | 19.66 | 19.95 | 19.56 | 19.82 | 19.54 | 106,900 |
26 Jan 2024 | 19.73 | 19.83 | 19.59 | 19.61 | 19.34 | 70,000 |
25 Jan 2024 | 19.79 | 19.91 | 19.33 | 19.58 | 19.31 | 139,700 |
24 Jan 2024 | 19.67 | 19.76 | 19.44 | 19.56 | 19.29 | 104,200 |
23 Jan 2024 | 20.02 | 20.07 | 19.49 | 19.52 | 19.25 | 138,400 |
22 Jan 2024 | 19.25 | 19.80 | 19.17 | 19.77 | 19.49 | 132,100 |
19 Jan 2024 | 19.07 | 19.07 | 18.67 | 19.01 | 18.75 | 111,400 |
18 Jan 2024 | 19.04 | 19.06 | 18.84 | 18.92 | 18.66 | 141,900 |
17 Jan 2024 | 18.53 | 18.95 | 18.53 | 18.91 | 18.65 | 131,000 |
16 Jan 2024 | 18.79 | 19.08 | 18.74 | 18.81 | 18.55 | 170,500 |
12 Jan 2024 | 19.30 | 19.45 | 18.87 | 19.10 | 18.83 | 106,400 |
11 Jan 2024 | 18.93 | 19.25 | 18.71 | 19.12 | 18.85 | 216,000 |
10 Jan 2024 | 18.86 | 19.12 | 18.77 | 19.11 | 18.84 | 100,100 |
09 Jan 2024 | 18.98 | 19.10 | 18.78 | 18.99 | 18.73 | 90,000 |
08 Jan 2024 | 19.19 | 19.35 | 19.06 | 19.21 | 18.94 | 81,200 |
05 Jan 2024 | 19.12 | 19.37 | 19.05 | 19.19 | 18.92 | 184,500 |
04 Jan 2024 | 19.19 | 19.35 | 19.14 | 19.22 | 18.95 | 114,200 |
03 Jan 2024 | 19.67 | 19.74 | 19.15 | 19.19 | 18.92 | 145,300 |
02 Jan 2024 | 19.45 | 20.09 | 19.45 | 19.75 | 19.47 | 128,000 |
29 Dec 2023 | 20.01 | 20.01 | 19.66 | 19.68 | 19.41 | 72,000 |
28 Dec 2023 | 20.14 | 20.18 | 19.91 | 20.01 | 19.73 | 85,400 |
27 Dec 2023 | 20.23 | 20.26 | 20.05 | 20.15 | 19.87 | 92,000 |
26 Dec 2023 | 19.99 | 20.31 | 19.90 | 20.21 | 19.93 | 108,000 |
22 Dec 2023 | 19.88 | 20.04 | 19.68 | 19.89 | 19.61 | 93,800 |
21 Dec 2023 | 19.67 | 19.75 | 19.48 | 19.73 | 19.46 | 173,200 |
20 Dec 2023 | 19.68 | 20.18 | 19.41 | 19.44 | 19.17 | 260,100 |
19 Dec 2023 | 19.48 | 19.96 | 19.41 | 19.75 | 19.47 | 221,400 |
18 Dec 2023 | 19.60 | 19.62 | 19.17 | 19.40 | 19.13 | 224,900 |
15 Dec 2023 | 19.86 | 19.89 | 19.29 | 19.51 | 19.24 | 878,900 |
14 Dec 2023 | 19.76 | 20.15 | 19.49 | 19.68 | 19.41 | 382,600 |
13 Dec 2023 | 18.77 | 19.65 | 18.44 | 19.25 | 18.98 | 562,300 |
12 Dec 2023 | 18.89 | 18.96 | 18.72 | 18.78 | 18.52 | 197,300 |
11 Dec 2023 | 19.02 | 19.07 | 18.74 | 18.95 | 18.69 | 202,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |