Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.75 | 21.97 | 20.22 | 21.57 | 21.57 | 571,340 |
01 May 2024 | 19.75 | 20.14 | 19.60 | 19.89 | 19.89 | 274,200 |
30 Apr 2024 | 20.08 | 20.18 | 19.71 | 19.75 | 19.75 | 279,400 |
29 Apr 2024 | 20.54 | 20.75 | 20.29 | 20.33 | 20.33 | 187,100 |
26 Apr 2024 | 20.03 | 20.37 | 19.97 | 20.35 | 20.35 | 160,200 |
25 Apr 2024 | 20.14 | 20.19 | 19.87 | 20.05 | 20.05 | 206,900 |
24 Apr 2024 | 20.36 | 20.65 | 20.17 | 20.29 | 20.29 | 172,700 |
23 Apr 2024 | 19.79 | 20.51 | 19.79 | 20.48 | 20.48 | 279,300 |
22 Apr 2024 | 19.77 | 20.03 | 19.57 | 19.82 | 19.82 | 156,800 |
19 Apr 2024 | 19.65 | 19.85 | 19.23 | 19.71 | 19.71 | 231,400 |
18 Apr 2024 | 18.80 | 19.21 | 18.71 | 18.95 | 18.95 | 219,700 |
17 Apr 2024 | 18.94 | 19.03 | 18.74 | 18.79 | 18.79 | 151,600 |
16 Apr 2024 | 18.96 | 18.96 | 18.57 | 18.68 | 18.68 | 127,300 |
15 Apr 2024 | 19.33 | 19.57 | 18.96 | 19.09 | 19.09 | 128,100 |
12 Apr 2024 | 19.34 | 19.48 | 19.20 | 19.30 | 19.30 | 111,600 |
11 Apr 2024 | 19.41 | 19.56 | 19.35 | 19.53 | 19.53 | 211,100 |
10 Apr 2024 | 19.63 | 19.83 | 19.07 | 19.35 | 19.35 | 218,100 |
09 Apr 2024 | 19.98 | 20.26 | 19.89 | 20.19 | 20.19 | 98,800 |
08 Apr 2024 | 19.92 | 19.98 | 19.70 | 19.93 | 19.93 | 110,300 |
05 Apr 2024 | 19.78 | 20.02 | 19.58 | 19.77 | 19.77 | 131,200 |
04 Apr 2024 | 20.41 | 20.51 | 19.85 | 19.88 | 19.88 | 124,900 |
03 Apr 2024 | 19.80 | 20.22 | 19.80 | 20.15 | 20.15 | 131,500 |
02 Apr 2024 | 20.01 | 20.03 | 19.74 | 19.97 | 19.97 | 191,700 |
01 Apr 2024 | 20.63 | 20.63 | 20.16 | 20.18 | 20.18 | 263,700 |
28 Mar 2024 | 20.61 | 20.71 | 20.39 | 20.59 | 20.59 | 230,500 |
27 Mar 2024 | 20.16 | 20.59 | 20.16 | 20.57 | 20.57 | 191,300 |
26 Mar 2024 | 20.61 | 20.62 | 19.89 | 19.90 | 19.90 | 201,100 |
25 Mar 2024 | 20.52 | 20.70 | 20.47 | 20.49 | 20.49 | 121,000 |
22 Mar 2024 | 20.89 | 20.99 | 20.40 | 20.43 | 20.43 | 175,700 |
21 Mar 2024 | 20.63 | 20.99 | 20.63 | 20.77 | 20.77 | 317,900 |
20 Mar 2024 | 19.76 | 20.56 | 19.74 | 20.49 | 20.49 | 243,300 |
19 Mar 2024 | 19.34 | 19.95 | 19.28 | 19.87 | 19.87 | 176,200 |
18 Mar 2024 | 19.47 | 19.76 | 19.29 | 19.48 | 19.48 | 241,700 |
15 Mar 2024 | 18.64 | 19.90 | 18.64 | 19.55 | 19.55 | 866,600 |
14 Mar 2024 | 19.05 | 19.22 | 18.63 | 18.81 | 18.81 | 245,800 |
13 Mar 2024 | 19.10 | 19.36 | 19.10 | 19.21 | 19.21 | 176,800 |
12 Mar 2024 | 19.14 | 19.36 | 18.95 | 19.20 | 19.20 | 137,100 |
11 Mar 2024 | 19.14 | 19.24 | 18.98 | 19.23 | 19.23 | 128,000 |
08 Mar 2024 | 19.32 | 19.54 | 19.24 | 19.33 | 19.33 | 119,800 |
07 Mar 2024 | 19.10 | 19.30 | 19.03 | 19.15 | 19.15 | 121,900 |
06 Mar 2024 | 19.18 | 19.18 | 18.82 | 18.87 | 18.87 | 124,100 |
05 Mar 2024 | 19.00 | 19.40 | 18.95 | 18.97 | 18.97 | 147,400 |
04 Mar 2024 | 19.44 | 19.49 | 19.15 | 19.16 | 19.16 | 129,500 |
01 Mar 2024 | 19.35 | 19.43 | 19.00 | 19.41 | 19.41 | 192,700 |
29 Feb 2024 | 19.37 | 19.56 | 19.15 | 19.41 | 19.41 | 181,400 |
28 Feb 2024 | 19.18 | 19.30 | 18.96 | 19.01 | 19.01 | 106,100 |
27 Feb 2024 | 19.41 | 19.65 | 19.32 | 19.39 | 19.39 | 150,500 |
26 Feb 2024 | 19.07 | 19.33 | 18.89 | 19.24 | 19.24 | 225,900 |
23 Feb 2024 | 19.03 | 19.38 | 19.00 | 19.22 | 19.22 | 249,900 |
22 Feb 2024 | 19.44 | 19.45 | 18.94 | 19.10 | 19.10 | 183,800 |
21 Feb 2024 | 19.69 | 19.76 | 19.28 | 19.47 | 19.47 | 166,300 |
20 Feb 2024 | 19.72 | 20.01 | 19.64 | 19.83 | 19.83 | 195,300 |
16 Feb 2024 | 20.39 | 20.39 | 19.99 | 20.12 | 20.12 | 289,300 |
16 Feb 2024 | 0.3 Dividend | |||||
15 Feb 2024 | 20.10 | 20.83 | 20.06 | 20.81 | 20.51 | 257,600 |
14 Feb 2024 | 19.80 | 20.08 | 19.60 | 19.95 | 19.66 | 211,300 |
13 Feb 2024 | 19.88 | 20.04 | 19.25 | 19.49 | 19.21 | 260,700 |
12 Feb 2024 | 20.10 | 20.83 | 20.04 | 20.74 | 20.44 | 232,200 |
09 Feb 2024 | 20.40 | 20.40 | 19.77 | 20.16 | 19.87 | 227,900 |
08 Feb 2024 | 20.38 | 20.51 | 20.22 | 20.42 | 20.13 | 199,000 |
07 Feb 2024 | 20.90 | 20.95 | 20.35 | 20.39 | 20.10 | 229,000 |
06 Feb 2024 | 20.28 | 21.05 | 20.28 | 20.84 | 20.54 | 257,400 |
05 Feb 2024 | 20.39 | 20.59 | 20.10 | 20.40 | 20.11 | 264,800 |
02 Feb 2024 | 20.01 | 21.05 | 19.87 | 20.80 | 20.50 | 315,400 |
01 Feb 2024 | 19.81 | 20.70 | 19.50 | 20.41 | 20.12 | 524,500 |
31 Jan 2024 | 19.74 | 19.74 | 18.87 | 18.91 | 18.64 | 325,400 |
30 Jan 2024 | 19.97 | 20.09 | 19.68 | 19.69 | 19.41 | 184,000 |
29 Jan 2024 | 20.08 | 20.26 | 19.81 | 20.14 | 19.85 | 209,200 |
26 Jan 2024 | 20.20 | 20.35 | 19.96 | 20.01 | 19.72 | 192,200 |
25 Jan 2024 | 20.18 | 20.21 | 19.83 | 20.01 | 19.72 | 192,700 |
24 Jan 2024 | 20.35 | 20.36 | 19.75 | 19.83 | 19.54 | 210,100 |
23 Jan 2024 | 20.37 | 20.44 | 19.91 | 20.00 | 19.71 | 183,400 |
22 Jan 2024 | 19.66 | 20.21 | 19.66 | 20.18 | 19.89 | 269,200 |
19 Jan 2024 | 19.16 | 19.40 | 18.83 | 19.38 | 19.10 | 202,000 |
18 Jan 2024 | 19.43 | 19.43 | 18.93 | 19.05 | 18.78 | 239,300 |
17 Jan 2024 | 19.34 | 19.55 | 19.01 | 19.19 | 18.91 | 116,600 |
16 Jan 2024 | 19.80 | 19.89 | 19.57 | 19.58 | 19.30 | 171,900 |
12 Jan 2024 | 20.43 | 20.51 | 19.96 | 20.05 | 19.76 | 109,400 |
11 Jan 2024 | 20.13 | 20.24 | 19.72 | 20.08 | 19.79 | 252,400 |
10 Jan 2024 | 20.15 | 20.28 | 20.00 | 20.25 | 19.96 | 136,700 |
09 Jan 2024 | 20.15 | 20.39 | 19.81 | 20.27 | 19.98 | 197,600 |
08 Jan 2024 | 20.52 | 20.67 | 20.42 | 20.48 | 20.18 | 233,500 |
05 Jan 2024 | 20.35 | 20.73 | 20.09 | 20.46 | 20.17 | 173,900 |
04 Jan 2024 | 20.60 | 20.71 | 20.36 | 20.45 | 20.16 | 206,100 |
03 Jan 2024 | 21.33 | 21.33 | 20.45 | 20.48 | 20.18 | 220,200 |
02 Jan 2024 | 21.36 | 21.62 | 21.21 | 21.50 | 21.19 | 357,300 |
29 Dec 2023 | 21.66 | 21.97 | 21.38 | 21.45 | 21.14 | 212,100 |
28 Dec 2023 | 21.50 | 21.84 | 21.50 | 21.67 | 21.36 | 164,800 |
27 Dec 2023 | 21.46 | 21.86 | 21.39 | 21.68 | 21.37 | 218,100 |
26 Dec 2023 | 21.03 | 21.58 | 20.89 | 21.48 | 21.17 | 153,600 |
22 Dec 2023 | 20.56 | 21.01 | 20.44 | 21.00 | 20.70 | 188,100 |
21 Dec 2023 | 20.19 | 20.34 | 19.94 | 20.31 | 20.02 | 125,000 |
20 Dec 2023 | 20.16 | 20.72 | 19.83 | 20.05 | 19.76 | 273,300 |
19 Dec 2023 | 19.49 | 20.31 | 19.49 | 20.31 | 20.02 | 339,300 |
18 Dec 2023 | 19.51 | 19.57 | 19.11 | 19.34 | 19.06 | 310,200 |
15 Dec 2023 | 20.09 | 20.09 | 19.43 | 19.46 | 19.18 | 1,119,100 |
14 Dec 2023 | 19.99 | 20.51 | 19.66 | 19.84 | 19.55 | 292,500 |
13 Dec 2023 | 18.72 | 19.62 | 18.38 | 19.51 | 19.23 | 460,700 |
12 Dec 2023 | 18.77 | 19.09 | 18.57 | 18.74 | 18.47 | 238,700 |
11 Dec 2023 | 18.45 | 18.76 | 18.43 | 18.72 | 18.45 | 267,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |