Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 200 |
01 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 24,700 |
30 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 32,600 |
29 Apr 2024 | 19.31 | 19.34 | 19.30 | 19.30 | 19.30 | 9,300 |
26 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 5,300 |
25 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 12,000 |
24 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 36,200 |
23 Apr 2024 | 19.22 | 19.70 | 19.22 | 19.70 | 19.70 | 60,000 |
22 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2,000 |
19 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
18 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 16,500 |
17 Apr 2024 | 18.46 | 18.46 | 18.45 | 18.45 | 18.45 | 10,400 |
16 Apr 2024 | 18.62 | 18.62 | 18.56 | 18.56 | 18.56 | 4,700 |
15 Apr 2024 | 18.80 | 18.80 | 18.74 | 18.74 | 18.74 | 12,300 |
12 Apr 2024 | 18.85 | 18.86 | 18.79 | 18.86 | 18.86 | 7,800 |
11 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 44,700 |
10 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 16,300 |
09 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 4,600 |
08 Apr 2024 | 19.85 | 19.88 | 19.78 | 19.78 | 19.78 | 800 |
05 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
04 Apr 2024 | 19.83 | 19.83 | 19.77 | 19.77 | 19.77 | 30,700 |
03 Apr 2024 | 19.25 | 19.69 | 19.25 | 19.69 | 19.69 | 18,900 |
02 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 12,600 |
01 Apr 2024 | 19.57 | 19.57 | 19.56 | 19.56 | 19.56 | 2,200 |
28 Mar 2024 | 19.59 | 19.63 | 19.59 | 19.63 | 19.63 | 27,000 |
27 Mar 2024 | 19.45 | 19.48 | 19.45 | 19.48 | 19.48 | 63,400 |
26 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 25,100 |
25 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 23,500 |
22 Mar 2024 | 19.61 | 19.61 | 18.99 | 18.99 | 18.99 | 9,600 |
21 Mar 2024 | 19.28 | 19.28 | 19.26 | 19.26 | 19.26 | 2,100 |
20 Mar 2024 | 19.18 | 19.38 | 19.17 | 19.38 | 19.38 | 32,000 |
19 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 3,400 |
18 Mar 2024 | 19.10 | 19.10 | 19.09 | 19.09 | 19.09 | 10,000 |
15 Mar 2024 | 19.05 | 19.06 | 19.05 | 19.06 | 19.06 | 26,500 |
14 Mar 2024 | 19.59 | 19.59 | 19.16 | 19.20 | 19.20 | 22,900 |
13 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 125,600 |
12 Mar 2024 | 19.82 | 19.82 | 19.59 | 19.64 | 19.64 | 71,400 |
11 Mar 2024 | 20.07 | 20.07 | 19.99 | 19.99 | 19.99 | 68,900 |
08 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 27,500 |
07 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 4,900 |
06 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 59,000 |
05 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 25,000 |
04 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 108,000 |
04 Mar 2024 | 0.137 Dividend | |||||
01 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.25 | 200 |
29 Feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.58 | 50,700 |
28 Feb 2024 | 20.54 | 20.75 | 20.54 | 20.75 | 20.61 | 7,200 |
27 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 11,500 |
26 Feb 2024 | 20.82 | 20.84 | 20.78 | 20.84 | 20.70 | 4,100 |
23 Feb 2024 | 20.86 | 20.86 | 20.84 | 20.84 | 20.70 | 41,100 |
22 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 65,100 |
21 Feb 2024 | 20.69 | 20.78 | 20.67 | 20.78 | 20.64 | 9,000 |
20 Feb 2024 | 20.96 | 20.96 | 20.73 | 20.73 | 20.59 | 45,000 |
16 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.93 | 25,900 |
15 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.22 | 5,800 |
14 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.22 | 1,400 |
13 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.22 | 57,400 |
12 Feb 2024 | 20.66 | 20.85 | 20.64 | 20.85 | 20.71 | 20,400 |
09 Feb 2024 | 19.46 | 20.03 | 19.45 | 20.03 | 19.90 | 97,800 |
08 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.67 | 1,700 |
07 Feb 2024 | 21.05 | 21.05 | 20.81 | 20.81 | 20.67 | 46,700 |
06 Feb 2024 | 20.59 | 20.90 | 20.59 | 20.88 | 20.74 | 27,400 |
05 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.27 | 19,300 |
02 Feb 2024 | 20.90 | 20.90 | 20.89 | 20.89 | 20.75 | 36,400 |
01 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.45 | 600 |
31 Jan 2024 | 20.61 | 20.61 | 20.59 | 20.59 | 20.45 | 400 |
30 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.64 | 11,300 |
29 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.03 | 17,300 |
26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 24,500 |
25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 17,600 |
24 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.90 | 13,400 |
23 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.90 | 47,300 |
22 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.90 | 23,400 |
19 Jan 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.90 | - |
18 Jan 2024 | 20.75 | 21.04 | 20.75 | 21.04 | 20.90 | 27,500 |
17 Jan 2024 | 20.30 | 20.62 | 20.24 | 20.62 | 20.48 | 20,400 |
16 Jan 2024 | 20.23 | 20.38 | 20.23 | 20.38 | 20.24 | 3,400 |
12 Jan 2024 | 20.26 | 20.26 | 20.11 | 20.11 | 19.97 | 2,800 |
11 Jan 2024 | 20.24 | 20.24 | 19.90 | 19.90 | 19.77 | 2,300 |
10 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | 400 |
09 Jan 2024 | 20.00 | 20.00 | 19.92 | 19.92 | 19.79 | 5,400 |
08 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 2,900 |
05 Jan 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | 2,000 |
04 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.83 | 1,900 |
03 Jan 2024 | 19.89 | 19.89 | 19.88 | 19.88 | 19.75 | 2,900 |
02 Jan 2024 | 20.17 | 20.25 | 20.06 | 20.25 | 20.11 | 4,500 |
29 Dec 2023 | 20.11 | 20.26 | 20.10 | 20.26 | 20.12 | 27,300 |
28 Dec 2023 | 20.09 | 20.11 | 20.09 | 20.11 | 19.97 | 23,200 |
27 Dec 2023 | 20.10 | 20.13 | 20.01 | 20.01 | 19.88 | 18,200 |
26 Dec 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | - |
22 Dec 2023 | 19.86 | 19.90 | 19.86 | 19.90 | 19.77 | 600 |
21 Dec 2023 | 19.79 | 19.90 | 19.79 | 19.90 | 19.77 | 1,400 |
20 Dec 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.79 | 65,400 |
19 Dec 2023 | 20.00 | 20.20 | 20.00 | 20.20 | 20.06 | 8,600 |
18 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | 18,700 |
15 Dec 2023 | 20.00 | 20.20 | 20.00 | 20.20 | 20.06 | 35,900 |
14 Dec 2023 | 19.83 | 20.04 | 19.83 | 20.04 | 19.91 | 23,700 |
13 Dec 2023 | 19.23 | 19.73 | 19.23 | 19.73 | 19.60 | 3,400 |
12 Dec 2023 | 19.08 | 19.27 | 19.08 | 19.27 | 19.14 | 32,000 |
11 Dec 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.32 | 19,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |