Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.04 | 20.00 | 19.59 | 19.72 | 19.72 | 187,965 |
01 May 2024 | 19.63 | 20.20 | 19.63 | 20.05 | 20.05 | 181,600 |
30 Apr 2024 | 19.52 | 19.84 | 19.50 | 19.52 | 19.52 | 188,100 |
29 Apr 2024 | 19.59 | 19.65 | 19.16 | 19.62 | 19.62 | 268,600 |
26 Apr 2024 | 21.50 | 22.38 | 18.79 | 19.54 | 19.54 | 442,800 |
25 Apr 2024 | 20.16 | 20.38 | 20.01 | 20.30 | 20.30 | 183,800 |
24 Apr 2024 | 20.05 | 20.48 | 20.05 | 20.26 | 20.26 | 220,500 |
23 Apr 2024 | 19.87 | 20.25 | 19.87 | 20.11 | 20.11 | 118,000 |
22 Apr 2024 | 19.67 | 20.10 | 19.63 | 19.83 | 19.83 | 130,400 |
19 Apr 2024 | 19.00 | 19.70 | 19.00 | 19.62 | 19.62 | 162,200 |
18 Apr 2024 | 18.83 | 19.12 | 18.83 | 18.99 | 18.99 | 136,300 |
17 Apr 2024 | 19.22 | 19.34 | 18.74 | 18.78 | 18.78 | 124,600 |
16 Apr 2024 | 18.83 | 19.27 | 18.68 | 19.18 | 19.18 | 168,300 |
15 Apr 2024 | 18.94 | 19.30 | 18.87 | 19.11 | 19.11 | 222,100 |
12 Apr 2024 | 19.13 | 19.23 | 18.78 | 18.85 | 18.85 | 221,600 |
11 Apr 2024 | 19.00 | 19.34 | 18.80 | 19.19 | 19.19 | 103,400 |
10 Apr 2024 | 18.93 | 19.15 | 18.65 | 18.98 | 18.98 | 137,100 |
09 Apr 2024 | 19.26 | 19.26 | 18.84 | 19.13 | 19.13 | 121,200 |
08 Apr 2024 | 19.38 | 19.52 | 19.22 | 19.24 | 19.24 | 92,400 |
05 Apr 2024 | 19.44 | 19.49 | 19.16 | 19.33 | 19.33 | 131,100 |
04 Apr 2024 | 19.83 | 19.90 | 19.26 | 19.28 | 19.28 | 147,400 |
03 Apr 2024 | 19.68 | 19.74 | 19.48 | 19.66 | 19.66 | 121,000 |
02 Apr 2024 | 19.79 | 20.07 | 19.64 | 19.76 | 19.76 | 127,200 |
01 Apr 2024 | 20.17 | 20.34 | 19.89 | 19.89 | 19.89 | 217,000 |
28 Mar 2024 | 20.04 | 20.43 | 19.96 | 20.32 | 20.32 | 166,300 |
27 Mar 2024 | 19.82 | 20.11 | 19.82 | 19.98 | 19.98 | 161,200 |
26 Mar 2024 | 19.62 | 19.79 | 19.55 | 19.68 | 19.68 | 134,000 |
25 Mar 2024 | 19.74 | 19.96 | 19.60 | 19.61 | 19.61 | 127,500 |
22 Mar 2024 | 19.78 | 19.90 | 19.50 | 19.74 | 19.74 | 148,800 |
21 Mar 2024 | 19.70 | 20.01 | 19.62 | 19.63 | 19.63 | 235,800 |
20 Mar 2024 | 19.66 | 19.91 | 19.52 | 19.71 | 19.71 | 112,700 |
19 Mar 2024 | 19.65 | 19.94 | 19.64 | 19.75 | 19.75 | 152,700 |
18 Mar 2024 | 19.84 | 19.98 | 19.55 | 19.61 | 19.61 | 140,800 |
15 Mar 2024 | 19.59 | 20.02 | 19.41 | 19.86 | 19.86 | 383,100 |
14 Mar 2024 | 20.22 | 20.22 | 19.60 | 19.69 | 19.69 | 157,400 |
13 Mar 2024 | 20.79 | 20.99 | 19.98 | 20.17 | 20.17 | 256,100 |
12 Mar 2024 | 20.50 | 21.75 | 20.30 | 20.90 | 20.90 | 488,000 |
11 Mar 2024 | 20.12 | 20.12 | 19.56 | 19.60 | 19.60 | 198,900 |
08 Mar 2024 | 19.56 | 20.53 | 19.56 | 20.26 | 20.26 | 203,500 |
07 Mar 2024 | 19.51 | 19.68 | 19.41 | 19.46 | 19.46 | 220,100 |
07 Mar 2024 | 0.16 Dividend | |||||
06 Mar 2024 | 19.41 | 19.70 | 19.12 | 19.61 | 19.45 | 231,700 |
05 Mar 2024 | 19.65 | 19.95 | 19.39 | 19.39 | 19.23 | 199,500 |
04 Mar 2024 | 20.15 | 20.51 | 19.62 | 19.65 | 19.49 | 164,100 |
01 Mar 2024 | 20.16 | 20.16 | 19.69 | 20.05 | 19.89 | 303,900 |
29 Feb 2024 | 20.34 | 20.63 | 20.02 | 20.19 | 20.03 | 152,700 |
28 Feb 2024 | 20.40 | 20.47 | 20.14 | 20.27 | 20.10 | 138,600 |
27 Feb 2024 | 20.29 | 20.57 | 20.03 | 20.51 | 20.34 | 226,600 |
26 Feb 2024 | 21.70 | 21.70 | 20.07 | 20.36 | 20.19 | 533,300 |
23 Feb 2024 | 18.67 | 21.10 | 18.33 | 21.09 | 20.92 | 642,700 |
22 Feb 2024 | 17.20 | 17.31 | 17.05 | 17.23 | 17.09 | 180,200 |
21 Feb 2024 | 17.36 | 17.38 | 17.19 | 17.29 | 17.15 | 154,200 |
20 Feb 2024 | 17.18 | 17.52 | 17.18 | 17.41 | 17.27 | 185,100 |
16 Feb 2024 | 17.43 | 17.55 | 17.16 | 17.32 | 17.18 | 201,500 |
15 Feb 2024 | 16.89 | 17.41 | 16.83 | 17.40 | 17.26 | 181,400 |
14 Feb 2024 | 16.57 | 16.91 | 16.51 | 16.80 | 16.66 | 140,400 |
13 Feb 2024 | 16.55 | 16.70 | 16.30 | 16.49 | 16.36 | 180,200 |
12 Feb 2024 | 16.21 | 16.82 | 16.21 | 16.78 | 16.64 | 297,800 |
09 Feb 2024 | 16.00 | 16.34 | 15.90 | 16.20 | 16.07 | 178,300 |
08 Feb 2024 | 15.89 | 16.02 | 15.78 | 16.00 | 15.87 | 170,900 |
07 Feb 2024 | 16.08 | 16.19 | 15.89 | 15.95 | 15.82 | 157,800 |
06 Feb 2024 | 16.29 | 16.39 | 16.01 | 16.18 | 16.05 | 110,800 |
05 Feb 2024 | 16.36 | 16.42 | 16.07 | 16.31 | 16.18 | 124,700 |
02 Feb 2024 | 16.75 | 16.83 | 16.36 | 16.53 | 16.40 | 135,000 |
01 Feb 2024 | 16.62 | 16.76 | 16.41 | 16.74 | 16.60 | 143,300 |
31 Jan 2024 | 16.62 | 16.81 | 16.53 | 16.62 | 16.48 | 181,200 |
30 Jan 2024 | 16.90 | 16.97 | 16.54 | 16.74 | 16.60 | 167,200 |
29 Jan 2024 | 16.79 | 17.02 | 16.75 | 16.95 | 16.81 | 131,400 |
26 Jan 2024 | 17.12 | 17.21 | 16.84 | 16.87 | 16.73 | 134,500 |
25 Jan 2024 | 16.87 | 17.02 | 16.77 | 17.00 | 16.86 | 164,200 |
24 Jan 2024 | 17.02 | 17.03 | 16.63 | 16.68 | 16.54 | 136,300 |
23 Jan 2024 | 16.90 | 17.08 | 16.82 | 16.86 | 16.72 | 145,300 |
22 Jan 2024 | 16.61 | 16.84 | 16.49 | 16.83 | 16.69 | 179,700 |
19 Jan 2024 | 16.68 | 16.81 | 16.49 | 16.50 | 16.37 | 147,700 |
18 Jan 2024 | 16.43 | 16.63 | 16.27 | 16.56 | 16.42 | 152,200 |
17 Jan 2024 | 16.01 | 16.59 | 16.01 | 16.54 | 16.41 | 136,600 |
16 Jan 2024 | 16.39 | 16.55 | 16.11 | 16.25 | 16.12 | 155,500 |
12 Jan 2024 | 16.62 | 16.67 | 16.39 | 16.49 | 16.36 | 139,900 |
11 Jan 2024 | 16.30 | 16.47 | 16.04 | 16.47 | 16.34 | 140,700 |
10 Jan 2024 | 16.32 | 16.46 | 16.25 | 16.39 | 16.26 | 107,500 |
09 Jan 2024 | 16.60 | 16.60 | 16.24 | 16.40 | 16.27 | 213,800 |
08 Jan 2024 | 16.76 | 16.76 | 16.46 | 16.74 | 16.60 | 170,600 |
05 Jan 2024 | 16.47 | 17.00 | 16.47 | 16.62 | 16.48 | 281,400 |
04 Jan 2024 | 16.50 | 16.66 | 16.46 | 16.49 | 16.36 | 172,300 |
03 Jan 2024 | 16.30 | 16.58 | 16.17 | 16.44 | 16.31 | 182,600 |
02 Jan 2024 | 15.90 | 16.45 | 15.90 | 16.23 | 16.10 | 182,400 |
29 Dec 2023 | 16.05 | 16.09 | 15.85 | 15.98 | 15.85 | 190,400 |
28 Dec 2023 | 16.08 | 16.15 | 15.98 | 16.00 | 15.87 | 200,100 |
27 Dec 2023 | 15.99 | 16.32 | 15.98 | 16.14 | 16.01 | 159,300 |
26 Dec 2023 | 16.44 | 16.44 | 15.96 | 16.05 | 15.92 | 153,000 |
22 Dec 2023 | 16.71 | 16.87 | 16.37 | 16.38 | 16.25 | 208,800 |
21 Dec 2023 | 16.42 | 16.65 | 16.13 | 16.62 | 16.48 | 422,100 |
20 Dec 2023 | 16.13 | 16.57 | 16.03 | 16.41 | 16.28 | 292,200 |
19 Dec 2023 | 16.10 | 16.33 | 15.78 | 16.24 | 16.11 | 257,000 |
18 Dec 2023 | 15.98 | 16.16 | 15.91 | 16.13 | 16.00 | 186,000 |
15 Dec 2023 | 16.38 | 16.38 | 15.63 | 15.97 | 15.84 | 610,600 |
14 Dec 2023 | 16.64 | 16.64 | 16.07 | 16.22 | 16.09 | 252,900 |
13 Dec 2023 | 16.30 | 16.59 | 16.13 | 16.59 | 16.45 | 389,300 |
12 Dec 2023 | 16.36 | 16.41 | 16.22 | 16.25 | 16.12 | 116,000 |
11 Dec 2023 | 16.64 | 16.71 | 16.27 | 16.37 | 16.24 | 182,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |