Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.64 | 22.06 | 21.55 | 22.05 | 22.05 | 53,100 |
25 Apr 2024 | 21.08 | 21.66 | 21.08 | 21.63 | 21.63 | 41,900 |
24 Apr 2024 | 21.01 | 21.31 | 20.97 | 20.97 | 20.97 | 53,200 |
23 Apr 2024 | 20.76 | 21.14 | 20.75 | 20.99 | 20.99 | 69,200 |
22 Apr 2024 | 21.27 | 21.32 | 20.93 | 21.05 | 21.05 | 43,200 |
19 Apr 2024 | 21.66 | 21.66 | 21.31 | 21.42 | 21.42 | 53,600 |
18 Apr 2024 | 21.26 | 21.70 | 20.91 | 21.47 | 21.47 | 75,800 |
17 Apr 2024 | 21.51 | 21.51 | 21.01 | 21.04 | 21.04 | 67,900 |
16 Apr 2024 | 21.00 | 21.37 | 20.96 | 21.34 | 21.34 | 40,100 |
15 Apr 2024 | 20.76 | 21.60 | 20.76 | 21.03 | 21.03 | 62,600 |
12 Apr 2024 | 21.17 | 21.67 | 20.95 | 21.09 | 21.09 | 63,500 |
11 Apr 2024 | 20.49 | 21.02 | 20.22 | 20.98 | 20.98 | 127,300 |
10 Apr 2024 | 20.30 | 20.61 | 20.30 | 20.59 | 20.59 | 63,100 |
09 Apr 2024 | 20.33 | 21.00 | 20.22 | 20.55 | 20.55 | 98,300 |
08 Apr 2024 | 20.66 | 20.77 | 20.20 | 20.20 | 20.20 | 50,000 |
05 Apr 2024 | 20.49 | 20.74 | 20.39 | 20.69 | 20.69 | 99,600 |
04 Apr 2024 | 20.99 | 21.04 | 20.52 | 20.52 | 20.52 | 67,300 |
03 Apr 2024 | 20.89 | 21.09 | 20.83 | 20.99 | 20.99 | 64,600 |
02 Apr 2024 | 20.64 | 20.95 | 20.50 | 20.92 | 20.92 | 60,600 |
01 Apr 2024 | 20.20 | 20.74 | 20.20 | 20.71 | 20.71 | 52,300 |
28 Mar 2024 | 20.68 | 20.68 | 20.35 | 20.55 | 20.55 | 95,200 |
27 Mar 2024 | 20.25 | 20.51 | 20.20 | 20.47 | 20.47 | 59,900 |
26 Mar 2024 | 20.67 | 20.67 | 20.14 | 20.20 | 20.20 | 53,600 |
25 Mar 2024 | 20.64 | 20.67 | 20.47 | 20.50 | 20.50 | 98,100 |
22 Mar 2024 | 20.59 | 20.59 | 20.43 | 20.48 | 20.48 | 74,500 |
21 Mar 2024 | 20.68 | 20.79 | 20.57 | 20.72 | 20.72 | 77,900 |
20 Mar 2024 | 20.56 | 20.64 | 20.30 | 20.64 | 20.64 | 62,100 |
19 Mar 2024 | 20.29 | 20.59 | 20.10 | 20.47 | 20.47 | 95,500 |
18 Mar 2024 | 20.59 | 20.69 | 20.26 | 20.35 | 20.35 | 296,500 |
15 Mar 2024 | 20.02 | 20.69 | 20.02 | 20.63 | 20.63 | 192,300 |
15 Mar 2024 | 0.08 Dividend | |||||
14 Mar 2024 | 20.21 | 20.46 | 20.00 | 20.10 | 20.02 | 83,400 |
13 Mar 2024 | 20.64 | 20.64 | 20.03 | 20.10 | 20.02 | 131,000 |
12 Mar 2024 | 20.00 | 21.26 | 19.76 | 20.54 | 20.46 | 201,400 |
11 Mar 2024 | 18.80 | 19.17 | 18.79 | 19.17 | 19.09 | 85,900 |
08 Mar 2024 | 19.04 | 19.21 | 18.82 | 18.87 | 18.79 | 72,300 |
07 Mar 2024 | 19.05 | 19.41 | 18.93 | 18.96 | 18.88 | 98,700 |
06 Mar 2024 | 18.61 | 19.26 | 18.61 | 19.10 | 19.02 | 80,100 |
05 Mar 2024 | 18.46 | 18.69 | 18.44 | 18.60 | 18.53 | 92,600 |
04 Mar 2024 | 18.34 | 18.50 | 18.20 | 18.47 | 18.40 | 126,800 |
01 Mar 2024 | 17.82 | 18.32 | 17.78 | 18.10 | 18.03 | 56,300 |
29 Feb 2024 | 17.33 | 17.85 | 17.29 | 17.80 | 17.73 | 131,100 |
28 Feb 2024 | 17.17 | 17.31 | 17.05 | 17.21 | 17.14 | 143,100 |
27 Feb 2024 | 16.99 | 17.17 | 16.81 | 17.17 | 17.10 | 38,300 |
26 Feb 2024 | 17.04 | 17.06 | 16.80 | 16.87 | 16.80 | 51,300 |
23 Feb 2024 | 16.77 | 17.13 | 16.70 | 17.06 | 16.99 | 143,600 |
22 Feb 2024 | 17.04 | 17.09 | 16.73 | 16.74 | 16.67 | 285,800 |
21 Feb 2024 | 17.26 | 17.26 | 16.73 | 16.95 | 16.88 | 54,300 |
20 Feb 2024 | 16.96 | 17.35 | 16.96 | 17.26 | 17.19 | 63,000 |
16 Feb 2024 | 16.74 | 17.35 | 16.74 | 17.13 | 17.06 | 87,800 |
15 Feb 2024 | 16.32 | 16.77 | 16.32 | 16.68 | 16.61 | 64,100 |
14 Feb 2024 | 16.41 | 16.79 | 16.25 | 16.48 | 16.41 | 87,200 |
13 Feb 2024 | 16.69 | 16.93 | 16.11 | 16.32 | 16.26 | 61,300 |
12 Feb 2024 | 16.41 | 16.77 | 16.40 | 16.72 | 16.65 | 57,900 |
09 Feb 2024 | 16.52 | 16.68 | 16.37 | 16.40 | 16.33 | 115,500 |
08 Feb 2024 | 16.97 | 16.97 | 16.56 | 16.59 | 16.52 | 93,200 |
07 Feb 2024 | 17.01 | 17.09 | 16.83 | 16.85 | 16.78 | 90,500 |
06 Feb 2024 | 17.20 | 17.41 | 17.03 | 17.03 | 16.96 | 57,600 |
05 Feb 2024 | 17.47 | 17.59 | 17.25 | 17.30 | 17.23 | 80,000 |
02 Feb 2024 | 17.67 | 17.84 | 17.32 | 17.49 | 17.42 | 114,900 |
01 Feb 2024 | 17.77 | 17.89 | 17.71 | 17.84 | 17.77 | 34,800 |
31 Jan 2024 | 17.99 | 18.20 | 17.75 | 17.76 | 17.69 | 137,000 |
30 Jan 2024 | 18.25 | 18.25 | 17.91 | 18.09 | 18.02 | 56,100 |
29 Jan 2024 | 17.96 | 18.26 | 17.84 | 18.26 | 18.19 | 65,800 |
26 Jan 2024 | 17.86 | 18.25 | 17.81 | 17.91 | 17.84 | 177,000 |
25 Jan 2024 | 18.45 | 18.45 | 17.92 | 18.09 | 18.02 | 54,400 |
24 Jan 2024 | 18.71 | 18.91 | 18.24 | 18.34 | 18.27 | 71,200 |
23 Jan 2024 | 18.55 | 18.98 | 18.55 | 18.69 | 18.62 | 59,600 |
22 Jan 2024 | 18.49 | 18.58 | 18.28 | 18.51 | 18.44 | 30,400 |
19 Jan 2024 | 18.74 | 18.79 | 18.47 | 18.54 | 18.47 | 48,200 |
18 Jan 2024 | 18.54 | 18.80 | 18.49 | 18.62 | 18.55 | 36,100 |
17 Jan 2024 | 18.83 | 18.83 | 18.46 | 18.46 | 18.39 | 45,100 |
16 Jan 2024 | 18.66 | 18.85 | 18.48 | 18.80 | 18.73 | 55,000 |
15 Jan 2024 | 18.44 | 18.58 | 18.35 | 18.54 | 18.47 | 17,100 |
12 Jan 2024 | 18.38 | 18.64 | 18.36 | 18.59 | 18.52 | 50,900 |
11 Jan 2024 | 18.28 | 18.41 | 18.20 | 18.37 | 18.30 | 48,200 |
10 Jan 2024 | 18.06 | 18.52 | 18.06 | 18.29 | 18.22 | 61,600 |
09 Jan 2024 | 17.98 | 18.19 | 17.95 | 18.10 | 18.03 | 39,200 |
08 Jan 2024 | 17.94 | 18.33 | 17.85 | 18.08 | 18.01 | 67,000 |
05 Jan 2024 | 18.02 | 18.26 | 17.85 | 18.04 | 17.97 | 62,100 |
04 Jan 2024 | 18.19 | 18.34 | 18.12 | 18.13 | 18.06 | 42,600 |
03 Jan 2024 | 18.10 | 18.32 | 18.04 | 18.14 | 18.07 | 42,800 |
02 Jan 2024 | 18.44 | 18.60 | 18.10 | 18.32 | 18.25 | 65,100 |
29 Dec 2023 | 18.46 | 18.59 | 18.39 | 18.44 | 18.37 | 71,000 |
28 Dec 2023 | 18.59 | 18.87 | 18.50 | 18.52 | 18.45 | 62,900 |
27 Dec 2023 | 18.89 | 18.89 | 18.41 | 18.67 | 18.60 | 48,200 |
22 Dec 2023 | 18.54 | 18.89 | 18.54 | 18.77 | 18.70 | 39,900 |
21 Dec 2023 | 18.65 | 18.77 | 18.47 | 18.59 | 18.52 | 53,800 |
20 Dec 2023 | 18.75 | 19.00 | 18.40 | 18.50 | 18.43 | 57,000 |
19 Dec 2023 | 18.56 | 18.89 | 18.56 | 18.81 | 18.74 | 65,900 |
18 Dec 2023 | 18.90 | 18.90 | 18.54 | 18.56 | 18.49 | 41,700 |
15 Dec 2023 | 18.68 | 18.97 | 18.60 | 18.79 | 18.72 | 76,300 |
14 Dec 2023 | 18.79 | 19.01 | 18.58 | 18.68 | 18.61 | 99,200 |
13 Dec 2023 | 18.27 | 18.76 | 18.02 | 18.76 | 18.69 | 114,900 |
12 Dec 2023 | 19.13 | 19.13 | 18.20 | 18.33 | 18.26 | 84,400 |
11 Dec 2023 | 19.03 | 19.15 | 18.67 | 19.08 | 19.00 | 109,800 |
08 Dec 2023 | 18.58 | 19.32 | 18.58 | 18.90 | 18.82 | 376,300 |
07 Dec 2023 | 18.80 | 18.95 | 18.51 | 18.56 | 18.49 | 285,600 |
06 Dec 2023 | 18.75 | 19.12 | 18.75 | 18.80 | 18.73 | 58,000 |
05 Dec 2023 | 18.83 | 19.11 | 18.79 | 18.79 | 18.72 | 61,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |