Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 20.80 | 21.03 | 20.74 | 20.75 | 20.75 | 67,193 |
17 May 2024 | 20.65 | 20.77 | 20.65 | 20.75 | 20.75 | 69,200 |
16 May 2024 | 20.65 | 20.77 | 20.54 | 20.76 | 20.76 | 165,888 |
15 May 2024 | 20.53 | 20.64 | 20.53 | 20.55 | 20.55 | 62,060 |
14 May 2024 | 20.48 | 20.54 | 20.25 | 20.49 | 20.49 | 51,719 |
13 May 2024 | 20.56 | 20.56 | 20.48 | 20.49 | 20.49 | 41,671 |
10 May 2024 | 20.43 | 20.58 | 20.43 | 20.52 | 20.52 | 39,662 |
09 May 2024 | 20.25 | 20.39 | 20.25 | 20.34 | 20.34 | 50,121 |
08 May 2024 | 20.14 | 20.27 | 19.92 | 20.22 | 20.22 | 108,626 |
07 May 2024 | 20.16 | 20.18 | 19.89 | 20.09 | 20.09 | 86,922 |
06 May 2024 | 19.97 | 20.08 | 19.92 | 20.03 | 20.03 | 93,024 |
03 May 2024 | 19.75 | 19.96 | 19.75 | 19.89 | 19.89 | 51,169 |
02 May 2024 | 19.80 | 19.92 | 19.70 | 19.83 | 19.83 | 61,002 |
01 May 2024 | 19.61 | 19.67 | 19.57 | 19.60 | 19.60 | 54,833 |
30 Apr 2024 | 19.75 | 20.00 | 19.70 | 19.74 | 19.74 | 36,394 |
29 Apr 2024 | 19.00 | 19.71 | 19.00 | 19.64 | 19.64 | 85,460 |
26 Apr 2024 | 20.00 | 20.00 | 19.68 | 19.69 | 19.69 | 66,532 |
24 Apr 2024 | 19.67 | 19.79 | 19.67 | 19.78 | 19.78 | 46,177 |
23 Apr 2024 | 19.75 | 19.75 | 19.62 | 19.66 | 19.66 | 77,715 |
22 Apr 2024 | 19.50 | 19.58 | 19.50 | 19.54 | 19.54 | 79,041 |
19 Apr 2024 | 19.48 | 19.48 | 19.09 | 19.19 | 19.19 | 47,914 |
18 Apr 2024 | 19.21 | 19.31 | 19.21 | 19.31 | 19.31 | 64,513 |
17 Apr 2024 | 19.30 | 19.30 | 19.02 | 19.05 | 19.05 | 43,066 |
16 Apr 2024 | 19.40 | 19.41 | 19.18 | 19.21 | 19.21 | 37,062 |
15 Apr 2024 | 19.45 | 19.51 | 19.03 | 19.46 | 19.46 | 45,083 |
12 Apr 2024 | 19.53 | 19.57 | 19.49 | 19.49 | 19.49 | 39,688 |
11 Apr 2024 | 20.12 | 20.12 | 19.53 | 19.62 | 19.62 | 71,616 |
10 Apr 2024 | 19.80 | 20.00 | 19.80 | 19.99 | 19.99 | 62,394 |
09 Apr 2024 | 19.82 | 19.83 | 19.78 | 19.80 | 19.80 | 34,583 |
08 Apr 2024 | 19.89 | 19.89 | 18.90 | 18.90 | 18.90 | 77,266 |
05 Apr 2024 | 19.70 | 19.90 | 19.50 | 19.69 | 19.69 | 45,191 |
04 Apr 2024 | 19.76 | 19.90 | 19.76 | 19.82 | 19.82 | 1,006,325 |
03 Apr 2024 | 19.90 | 19.90 | 19.75 | 19.80 | 19.80 | 93,990 |
02 Apr 2024 | 20.11 | 20.20 | 19.93 | 19.94 | 19.94 | 104,781 |
02 Apr 2024 | 0.17 Dividend | |||||
28 Mar 2024 | 19.97 | 20.21 | 19.82 | 20.11 | 19.94 | 117,562 |
27 Mar 2024 | 19.94 | 19.94 | 19.75 | 19.81 | 19.64 | 47,156 |
26 Mar 2024 | 19.92 | 19.97 | 19.89 | 19.89 | 19.72 | 32,125 |
25 Mar 2024 | 19.77 | 19.91 | 19.77 | 19.86 | 19.69 | 56,494 |
22 Mar 2024 | 19.93 | 19.93 | 19.85 | 19.85 | 19.68 | 42,569 |
21 Mar 2024 | 19.95 | 19.96 | 19.87 | 19.95 | 19.78 | 55,223 |
20 Mar 2024 | 19.83 | 19.83 | 19.78 | 19.83 | 19.66 | 53,605 |
19 Mar 2024 | 19.87 | 19.87 | 19.70 | 19.70 | 19.53 | 74,049 |
18 Mar 2024 | 19.75 | 19.77 | 19.57 | 19.73 | 19.56 | 37,331 |
15 Mar 2024 | 20.00 | 20.00 | 19.71 | 19.74 | 19.57 | 45,990 |
14 Mar 2024 | 19.77 | 19.96 | 19.77 | 19.83 | 19.66 | 47,321 |
13 Mar 2024 | 19.80 | 19.89 | 19.77 | 19.77 | 19.60 | 64,584 |
12 Mar 2024 | 19.89 | 19.92 | 19.61 | 19.86 | 19.69 | 52,056 |
11 Mar 2024 | 19.50 | 19.89 | 19.50 | 19.84 | 19.67 | 63,053 |
08 Mar 2024 | 19.75 | 19.81 | 19.75 | 19.79 | 19.62 | 84,186 |
07 Mar 2024 | 19.64 | 19.82 | 19.50 | 19.71 | 19.54 | 56,156 |
06 Mar 2024 | 19.65 | 19.69 | 19.55 | 19.58 | 19.41 | 40,208 |
05 Mar 2024 | 19.49 | 19.69 | 19.43 | 19.54 | 19.37 | 50,493 |
04 Mar 2024 | 19.41 | 19.48 | 19.38 | 19.39 | 19.23 | 43,530 |
01 Mar 2024 | 19.45 | 19.51 | 19.39 | 19.39 | 19.23 | 34,887 |
29 Feb 2024 | 19.45 | 19.49 | 19.39 | 19.44 | 19.28 | 47,952 |
28 Feb 2024 | 19.40 | 19.45 | 19.37 | 19.41 | 19.25 | 36,967 |
27 Feb 2024 | 19.40 | 19.40 | 19.31 | 19.35 | 19.19 | 50,657 |
26 Feb 2024 | 19.44 | 19.57 | 19.42 | 19.54 | 19.37 | 69,501 |
23 Feb 2024 | 20.00 | 20.00 | 19.31 | 19.44 | 19.28 | 50,647 |
22 Feb 2024 | 19.34 | 20.00 | 19.33 | 20.00 | 19.83 | 72,417 |
21 Feb 2024 | 19.35 | 19.56 | 19.21 | 19.26 | 19.10 | 82,182 |
20 Feb 2024 | 19.24 | 19.27 | 19.20 | 19.22 | 19.06 | 46,156 |
19 Feb 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.04 | 51,853 |
16 Feb 2024 | 19.20 | 19.28 | 19.16 | 19.22 | 19.06 | 48,458 |
15 Feb 2024 | 18.89 | 19.03 | 18.89 | 18.97 | 18.81 | 77,702 |
14 Feb 2024 | 19.12 | 19.12 | 18.81 | 18.81 | 18.65 | 62,968 |
13 Feb 2024 | 19.17 | 19.18 | 19.12 | 19.12 | 18.96 | 31,625 |
12 Feb 2024 | 19.06 | 19.08 | 18.93 | 19.03 | 18.87 | 34,494 |
09 Feb 2024 | 19.10 | 19.11 | 19.01 | 19.05 | 18.89 | 46,016 |
08 Feb 2024 | 19.24 | 19.24 | 19.17 | 19.19 | 19.03 | 52,190 |
07 Feb 2024 | 19.21 | 19.29 | 19.21 | 19.23 | 19.07 | 74,628 |
06 Feb 2024 | 19.30 | 19.30 | 19.11 | 19.17 | 19.01 | 42,278 |
05 Feb 2024 | 19.39 | 19.39 | 19.27 | 19.27 | 19.11 | 42,029 |
02 Feb 2024 | 19.55 | 19.63 | 19.50 | 19.56 | 19.39 | 48,027 |
01 Feb 2024 | 19.40 | 19.40 | 19.33 | 19.35 | 19.19 | 74,007 |
31 Jan 2024 | 19.50 | 19.50 | 19.42 | 19.43 | 19.27 | 61,446 |
30 Jan 2024 | 19.38 | 19.62 | 19.37 | 19.40 | 19.24 | 55,161 |
29 Jan 2024 | 19.10 | 19.33 | 19.10 | 19.27 | 19.11 | 73,239 |
25 Jan 2024 | 19.10 | 19.13 | 19.07 | 19.08 | 18.92 | 45,804 |
24 Jan 2024 | 19.25 | 19.26 | 19.19 | 19.20 | 19.04 | 70,301 |
23 Jan 2024 | 19.26 | 19.29 | 19.20 | 19.20 | 19.04 | 131,104 |
22 Jan 2024 | 19.35 | 19.35 | 19.18 | 19.18 | 19.02 | 40,066 |
19 Jan 2024 | 19.28 | 19.28 | 19.18 | 19.18 | 19.02 | 292,063 |
18 Jan 2024 | 19.20 | 19.34 | 19.20 | 19.28 | 19.12 | 36,345 |
17 Jan 2024 | 19.60 | 19.64 | 19.08 | 19.08 | 18.92 | 50,051 |
16 Jan 2024 | 19.79 | 19.79 | 19.71 | 19.71 | 19.54 | 18,506 |
15 Jan 2024 | 19.82 | 19.82 | 19.75 | 19.79 | 19.62 | 8,388 |
12 Jan 2024 | 19.74 | 19.74 | 19.69 | 19.69 | 19.52 | 32,705 |
11 Jan 2024 | 19.96 | 19.99 | 19.92 | 19.96 | 19.79 | 39,691 |
10 Jan 2024 | 19.94 | 19.94 | 19.87 | 19.94 | 19.77 | 146,036 |
09 Jan 2024 | 19.93 | 20.00 | 19.93 | 19.95 | 19.78 | 33,739 |
08 Jan 2024 | 19.87 | 19.87 | 19.82 | 19.82 | 19.65 | 45,368 |
05 Jan 2024 | 19.60 | 19.92 | 19.60 | 19.82 | 19.65 | 28,101 |
04 Jan 2024 | 19.77 | 19.91 | 19.77 | 19.83 | 19.66 | 27,653 |
03 Jan 2024 | 19.89 | 19.91 | 19.81 | 19.81 | 19.64 | 12,464 |
02 Jan 2024 | 19.92 | 19.92 | 19.72 | 19.75 | 19.58 | 9,517 |
02 Jan 2024 | 0.17 Dividend | |||||
29 Dec 2023 | 19.95 | 20.04 | 19.92 | 19.92 | 19.58 | 22,712 |
28 Dec 2023 | 19.95 | 19.96 | 19.87 | 19.93 | 19.59 | 16,220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |