Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.34 | 19.61 | 19.18 | 19.20 | 19.20 | 29,894 |
02 May 2024 | 19.25 | 19.25 | 18.97 | 19.07 | 19.07 | 30,000 |
01 May 2024 | 18.45 | 19.18 | 18.45 | 18.96 | 18.96 | 43,800 |
30 Apr 2024 | 18.72 | 18.78 | 18.42 | 18.45 | 18.45 | 38,500 |
29 Apr 2024 | 19.00 | 19.04 | 18.61 | 18.76 | 18.76 | 62,700 |
26 Apr 2024 | 18.73 | 19.06 | 18.69 | 18.89 | 18.89 | 21,200 |
25 Apr 2024 | 18.88 | 18.95 | 18.51 | 18.86 | 18.86 | 31,000 |
24 Apr 2024 | 18.69 | 19.25 | 18.69 | 18.99 | 18.99 | 34,500 |
23 Apr 2024 | 19.04 | 19.17 | 18.61 | 18.94 | 18.94 | 30,700 |
22 Apr 2024 | 18.72 | 19.50 | 18.55 | 18.93 | 18.93 | 27,900 |
19 Apr 2024 | 18.03 | 18.89 | 18.03 | 18.52 | 18.52 | 30,500 |
18 Apr 2024 | 18.03 | 18.31 | 18.01 | 18.17 | 18.17 | 30,700 |
17 Apr 2024 | 18.27 | 18.50 | 18.00 | 18.14 | 18.14 | 29,400 |
16 Apr 2024 | 18.45 | 18.68 | 18.11 | 18.28 | 18.28 | 10,400 |
15 Apr 2024 | 18.58 | 18.76 | 18.14 | 18.41 | 18.41 | 47,600 |
12 Apr 2024 | 18.37 | 18.82 | 18.00 | 18.60 | 18.60 | 44,200 |
11 Apr 2024 | 18.78 | 18.81 | 18.33 | 18.41 | 18.41 | 26,100 |
10 Apr 2024 | 18.83 | 18.88 | 18.47 | 18.82 | 18.82 | 81,200 |
09 Apr 2024 | 19.19 | 19.19 | 18.98 | 18.98 | 18.98 | 18,000 |
08 Apr 2024 | 18.93 | 19.15 | 18.91 | 18.91 | 18.91 | 11,900 |
05 Apr 2024 | 18.95 | 19.23 | 18.89 | 18.95 | 18.95 | 20,800 |
04 Apr 2024 | 19.14 | 19.18 | 18.73 | 18.92 | 18.92 | 18,400 |
03 Apr 2024 | 18.81 | 19.00 | 18.69 | 18.89 | 18.89 | 23,600 |
02 Apr 2024 | 18.67 | 19.05 | 18.39 | 18.88 | 18.88 | 29,200 |
01 Apr 2024 | 19.16 | 19.16 | 18.71 | 18.73 | 18.73 | 32,900 |
28 Mar 2024 | 19.16 | 19.16 | 18.92 | 19.04 | 19.04 | 28,600 |
27 Mar 2024 | 18.65 | 19.26 | 18.65 | 19.19 | 19.19 | 12,300 |
26 Mar 2024 | 18.86 | 18.90 | 18.51 | 18.51 | 18.51 | 18,400 |
25 Mar 2024 | 19.37 | 19.37 | 18.86 | 18.86 | 18.86 | 9,400 |
22 Mar 2024 | 19.44 | 19.44 | 18.83 | 19.01 | 19.01 | 10,800 |
21 Mar 2024 | 19.14 | 19.63 | 19.14 | 19.30 | 19.30 | 18,200 |
20 Mar 2024 | 18.76 | 19.35 | 18.74 | 19.24 | 19.24 | 16,900 |
19 Mar 2024 | 19.13 | 19.13 | 18.38 | 18.74 | 18.74 | 13,300 |
18 Mar 2024 | 18.93 | 19.00 | 18.52 | 18.56 | 18.56 | 16,200 |
15 Mar 2024 | 18.57 | 19.19 | 18.57 | 19.00 | 19.00 | 53,300 |
14 Mar 2024 | 19.18 | 19.25 | 18.74 | 18.78 | 18.78 | 37,700 |
13 Mar 2024 | 19.14 | 19.20 | 18.90 | 19.20 | 19.20 | 76,500 |
12 Mar 2024 | 19.23 | 19.38 | 19.03 | 19.13 | 19.13 | 9,200 |
11 Mar 2024 | 19.30 | 19.48 | 19.30 | 19.36 | 19.36 | 11,200 |
08 Mar 2024 | 19.70 | 19.70 | 19.26 | 19.43 | 19.43 | 13,900 |
07 Mar 2024 | 19.43 | 19.50 | 19.43 | 19.50 | 19.50 | 17,700 |
06 Mar 2024 | 19.19 | 19.44 | 19.04 | 19.20 | 19.20 | 16,900 |
05 Mar 2024 | 19.04 | 19.34 | 19.04 | 19.34 | 19.34 | 6,500 |
04 Mar 2024 | 18.98 | 19.19 | 18.98 | 19.09 | 19.09 | 11,500 |
01 Mar 2024 | 18.87 | 19.08 | 18.48 | 18.89 | 18.89 | 29,400 |
29 Feb 2024 | 19.06 | 19.22 | 18.97 | 19.06 | 19.06 | 30,100 |
28 Feb 2024 | 18.64 | 19.14 | 18.64 | 18.75 | 18.75 | 70,900 |
27 Feb 2024 | 18.94 | 19.00 | 18.79 | 18.85 | 18.85 | 29,200 |
26 Feb 2024 | 19.08 | 19.08 | 18.70 | 18.78 | 18.78 | 17,100 |
23 Feb 2024 | 18.84 | 18.99 | 18.79 | 18.99 | 18.99 | 9,200 |
22 Feb 2024 | 18.86 | 19.00 | 18.78 | 18.95 | 18.95 | 35,700 |
21 Feb 2024 | 19.22 | 19.22 | 18.92 | 18.98 | 18.98 | 25,300 |
20 Feb 2024 | 19.45 | 19.73 | 19.13 | 19.22 | 19.22 | 21,800 |
16 Feb 2024 | 19.82 | 19.88 | 19.65 | 19.65 | 19.65 | 16,800 |
15 Feb 2024 | 19.70 | 20.12 | 19.53 | 19.87 | 19.87 | 25,900 |
14 Feb 2024 | 19.18 | 19.48 | 18.95 | 19.48 | 19.48 | 24,300 |
13 Feb 2024 | 19.30 | 19.51 | 18.75 | 18.89 | 18.89 | 45,000 |
12 Feb 2024 | 19.15 | 20.00 | 19.15 | 19.86 | 19.86 | 33,900 |
09 Feb 2024 | 19.02 | 19.43 | 18.53 | 19.06 | 19.06 | 68,700 |
08 Feb 2024 | 19.10 | 19.31 | 18.70 | 19.06 | 19.06 | 47,500 |
07 Feb 2024 | 19.09 | 19.37 | 17.75 | 18.95 | 18.95 | 37,900 |
06 Feb 2024 | 18.98 | 19.24 | 18.65 | 19.13 | 19.13 | 84,400 |
05 Feb 2024 | 19.21 | 19.25 | 18.85 | 19.07 | 19.07 | 26,400 |
05 Feb 2024 | 0.19 Dividend | |||||
02 Feb 2024 | 19.49 | 20.00 | 19.30 | 19.42 | 19.23 | 20,900 |
01 Feb 2024 | 19.50 | 19.94 | 18.75 | 19.81 | 19.62 | 38,400 |
31 Jan 2024 | 20.24 | 20.63 | 19.47 | 19.47 | 19.28 | 25,600 |
30 Jan 2024 | 19.97 | 20.42 | 19.84 | 20.35 | 20.15 | 53,900 |
29 Jan 2024 | 20.36 | 20.45 | 20.04 | 20.19 | 19.99 | 13,400 |
26 Jan 2024 | 19.97 | 20.22 | 19.50 | 20.19 | 19.99 | 9,500 |
25 Jan 2024 | 20.17 | 20.17 | 19.67 | 19.78 | 19.59 | 17,400 |
24 Jan 2024 | 20.12 | 20.27 | 19.44 | 19.93 | 19.74 | 15,100 |
23 Jan 2024 | 20.59 | 20.59 | 19.92 | 20.11 | 19.91 | 21,300 |
22 Jan 2024 | 20.24 | 20.33 | 20.16 | 20.30 | 20.10 | 49,000 |
19 Jan 2024 | 19.77 | 20.31 | 19.69 | 20.15 | 19.95 | 21,800 |
18 Jan 2024 | 19.61 | 19.82 | 19.51 | 19.80 | 19.61 | 24,100 |
17 Jan 2024 | 19.41 | 19.66 | 19.40 | 19.40 | 19.21 | 10,800 |
16 Jan 2024 | 19.49 | 19.57 | 19.29 | 19.52 | 19.33 | 27,100 |
12 Jan 2024 | 20.10 | 20.19 | 19.55 | 19.69 | 19.50 | 18,100 |
11 Jan 2024 | 20.05 | 20.08 | 19.68 | 19.89 | 19.70 | 26,300 |
10 Jan 2024 | 20.11 | 20.29 | 19.94 | 20.22 | 20.02 | 18,400 |
09 Jan 2024 | 20.32 | 20.46 | 20.08 | 20.23 | 20.03 | 23,700 |
08 Jan 2024 | 20.28 | 20.72 | 20.28 | 20.54 | 20.34 | 13,300 |
05 Jan 2024 | 20.68 | 20.85 | 20.56 | 20.60 | 20.40 | 21,900 |
04 Jan 2024 | 20.87 | 20.93 | 20.62 | 20.68 | 20.48 | 36,500 |
03 Jan 2024 | 21.36 | 21.36 | 20.82 | 20.83 | 20.63 | 26,400 |
02 Jan 2024 | 21.10 | 21.58 | 21.10 | 21.36 | 21.15 | 29,100 |
29 Dec 2023 | 21.57 | 21.58 | 21.10 | 21.11 | 20.90 | 24,700 |
28 Dec 2023 | 21.45 | 21.70 | 21.38 | 21.53 | 21.32 | 17,800 |
27 Dec 2023 | 21.48 | 21.73 | 21.45 | 21.54 | 21.33 | 23,000 |
26 Dec 2023 | 21.13 | 21.50 | 21.13 | 21.47 | 21.26 | 20,500 |
22 Dec 2023 | 21.17 | 21.50 | 21.15 | 21.20 | 20.99 | 32,100 |
21 Dec 2023 | 21.14 | 21.14 | 20.74 | 21.03 | 20.82 | 53,200 |
20 Dec 2023 | 21.63 | 21.63 | 21.03 | 21.10 | 20.89 | 91,800 |
19 Dec 2023 | 21.09 | 21.50 | 21.09 | 21.29 | 21.08 | 45,800 |
18 Dec 2023 | 21.13 | 21.19 | 20.94 | 21.10 | 20.89 | 28,400 |
15 Dec 2023 | 21.42 | 21.42 | 20.92 | 21.00 | 20.79 | 154,100 |
14 Dec 2023 | 21.56 | 21.87 | 21.18 | 21.32 | 21.11 | 35,700 |
13 Dec 2023 | 19.96 | 21.25 | 19.94 | 21.16 | 20.95 | 77,200 |
12 Dec 2023 | 19.99 | 20.18 | 19.85 | 19.88 | 19.69 | 31,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |