Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 19.86 | 20.20 | 19.45 | 19.69 | 19.69 | 52,556 |
30 Apr 2024 | 19.86 | 20.09 | 19.78 | 19.78 | 19.78 | 22,600 |
29 Apr 2024 | 20.10 | 20.13 | 20.00 | 20.12 | 20.12 | 21,600 |
26 Apr 2024 | 20.41 | 20.60 | 20.06 | 20.15 | 20.15 | 28,000 |
25 Apr 2024 | 19.70 | 20.23 | 19.70 | 20.11 | 20.11 | 29,400 |
24 Apr 2024 | 19.82 | 20.28 | 19.69 | 20.10 | 20.10 | 50,100 |
23 Apr 2024 | 19.35 | 20.37 | 19.06 | 20.05 | 20.05 | 48,900 |
22 Apr 2024 | 20.01 | 20.01 | 19.27 | 19.41 | 19.41 | 38,600 |
19 Apr 2024 | 19.75 | 20.22 | 19.75 | 20.02 | 20.02 | 23,200 |
18 Apr 2024 | 19.77 | 20.30 | 19.77 | 19.91 | 19.91 | 32,700 |
17 Apr 2024 | 19.87 | 20.33 | 19.75 | 19.77 | 19.77 | 24,600 |
16 Apr 2024 | 19.75 | 20.27 | 19.72 | 20.19 | 20.19 | 20,000 |
15 Apr 2024 | 20.01 | 20.10 | 19.67 | 19.77 | 19.77 | 25,700 |
12 Apr 2024 | 19.75 | 20.10 | 19.60 | 19.92 | 19.92 | 17,800 |
11 Apr 2024 | 19.96 | 20.13 | 19.72 | 19.85 | 19.85 | 21,900 |
10 Apr 2024 | 19.92 | 20.10 | 19.20 | 19.86 | 19.86 | 27,400 |
09 Apr 2024 | 20.41 | 20.41 | 19.86 | 20.25 | 20.25 | 22,600 |
08 Apr 2024 | 20.38 | 20.64 | 20.23 | 20.43 | 20.43 | 11,800 |
05 Apr 2024 | 20.10 | 20.43 | 20.10 | 20.30 | 20.30 | 12,900 |
04 Apr 2024 | 20.29 | 20.32 | 19.94 | 20.30 | 20.30 | 25,600 |
03 Apr 2024 | 19.52 | 20.59 | 19.52 | 20.15 | 20.15 | 23,500 |
02 Apr 2024 | 20.30 | 20.35 | 19.62 | 19.80 | 19.80 | 25,300 |
01 Apr 2024 | 20.65 | 20.65 | 20.30 | 20.57 | 20.57 | 10,200 |
28 Mar 2024 | 20.51 | 20.67 | 20.47 | 20.61 | 20.61 | 13,200 |
27 Mar 2024 | 20.14 | 20.70 | 20.14 | 20.48 | 20.48 | 15,300 |
26 Mar 2024 | 19.77 | 20.24 | 19.77 | 20.21 | 20.21 | 26,900 |
25 Mar 2024 | 19.48 | 20.09 | 19.48 | 19.82 | 19.82 | 17,900 |
22 Mar 2024 | 20.45 | 20.65 | 19.28 | 19.51 | 19.51 | 36,600 |
21 Mar 2024 | 20.39 | 20.74 | 20.38 | 20.50 | 20.50 | 27,200 |
20 Mar 2024 | 19.42 | 20.45 | 19.25 | 20.37 | 20.37 | 69,900 |
19 Mar 2024 | 18.85 | 19.75 | 18.81 | 19.44 | 19.44 | 69,900 |
18 Mar 2024 | 19.49 | 19.92 | 19.28 | 19.28 | 19.28 | 20,200 |
15 Mar 2024 | 19.50 | 20.08 | 18.59 | 19.41 | 19.41 | 77,800 |
14 Mar 2024 | 19.85 | 19.95 | 19.67 | 19.67 | 19.67 | 18,100 |
14 Mar 2024 | 0.1 Dividend | |||||
13 Mar 2024 | 19.85 | 20.25 | 19.85 | 19.96 | 19.86 | 37,000 |
12 Mar 2024 | 20.21 | 20.25 | 19.80 | 19.91 | 19.81 | 15,500 |
11 Mar 2024 | 20.40 | 20.80 | 20.25 | 20.36 | 20.26 | 14,000 |
08 Mar 2024 | 20.27 | 20.60 | 20.26 | 20.31 | 20.21 | 33,000 |
07 Mar 2024 | 20.00 | 20.19 | 20.00 | 20.14 | 20.04 | 15,500 |
06 Mar 2024 | 20.17 | 20.42 | 19.82 | 20.01 | 19.91 | 28,500 |
05 Mar 2024 | 19.63 | 20.17 | 19.56 | 19.85 | 19.75 | 11,000 |
04 Mar 2024 | 19.82 | 20.00 | 19.33 | 19.56 | 19.46 | 21,900 |
01 Mar 2024 | 19.92 | 19.92 | 19.69 | 19.82 | 19.72 | 8,500 |
29 Feb 2024 | 20.13 | 20.31 | 19.90 | 20.02 | 19.92 | 17,000 |
28 Feb 2024 | 19.79 | 20.35 | 19.75 | 19.75 | 19.65 | 13,300 |
27 Feb 2024 | 19.93 | 20.25 | 19.24 | 20.00 | 19.90 | 10,500 |
26 Feb 2024 | 19.81 | 20.01 | 19.59 | 19.93 | 19.83 | 13,300 |
23 Feb 2024 | 19.89 | 20.25 | 19.76 | 19.76 | 19.66 | 32,900 |
22 Feb 2024 | 19.86 | 19.92 | 19.46 | 19.87 | 19.77 | 20,800 |
21 Feb 2024 | 19.61 | 20.11 | 19.30 | 20.05 | 19.95 | 21,200 |
20 Feb 2024 | 20.03 | 20.44 | 18.96 | 19.85 | 19.75 | 57,100 |
16 Feb 2024 | 20.58 | 20.83 | 20.02 | 20.02 | 19.92 | 16,600 |
15 Feb 2024 | 20.16 | 20.88 | 19.85 | 20.69 | 20.59 | 20,100 |
14 Feb 2024 | 19.65 | 20.17 | 19.23 | 19.90 | 19.80 | 16,800 |
13 Feb 2024 | 19.94 | 20.05 | 19.27 | 19.29 | 19.19 | 33,500 |
12 Feb 2024 | 20.50 | 20.91 | 20.47 | 20.59 | 20.49 | 27,600 |
09 Feb 2024 | 19.45 | 20.29 | 19.45 | 20.01 | 19.91 | 18,900 |
08 Feb 2024 | 19.59 | 20.23 | 19.59 | 19.91 | 19.81 | 25,800 |
07 Feb 2024 | 20.01 | 20.13 | 19.35 | 20.02 | 19.92 | 30,900 |
06 Feb 2024 | 19.71 | 20.35 | 19.71 | 20.09 | 19.99 | 30,900 |
05 Feb 2024 | 19.74 | 20.17 | 19.74 | 19.99 | 19.89 | 29,300 |
02 Feb 2024 | 20.22 | 20.71 | 20.05 | 20.05 | 19.95 | 23,500 |
01 Feb 2024 | 20.04 | 20.79 | 19.90 | 20.60 | 20.50 | 19,900 |
31 Jan 2024 | 21.44 | 21.63 | 20.41 | 20.41 | 20.31 | 13,700 |
30 Jan 2024 | 21.60 | 22.00 | 21.11 | 21.47 | 21.36 | 7,800 |
29 Jan 2024 | 21.59 | 21.76 | 21.08 | 21.76 | 21.65 | 12,200 |
26 Jan 2024 | 21.69 | 21.69 | 21.13 | 21.39 | 21.28 | 5,000 |
25 Jan 2024 | 21.66 | 22.21 | 20.27 | 21.40 | 21.29 | 14,300 |
24 Jan 2024 | 21.23 | 21.49 | 20.93 | 21.35 | 21.24 | 13,800 |
23 Jan 2024 | 22.27 | 22.89 | 20.88 | 21.01 | 20.90 | 22,000 |
22 Jan 2024 | 21.98 | 22.20 | 21.90 | 22.11 | 22.00 | 10,100 |
19 Jan 2024 | 21.34 | 21.43 | 21.01 | 21.43 | 21.32 | 15,800 |
18 Jan 2024 | 21.37 | 21.65 | 21.25 | 21.25 | 21.14 | 6,700 |
17 Jan 2024 | 21.30 | 21.93 | 21.20 | 21.37 | 21.26 | 8,300 |
16 Jan 2024 | 21.78 | 22.29 | 21.46 | 21.60 | 21.49 | 22,400 |
12 Jan 2024 | 22.01 | 22.38 | 21.51 | 21.88 | 21.77 | 12,900 |
11 Jan 2024 | 22.62 | 22.62 | 21.61 | 21.81 | 21.70 | 16,400 |
10 Jan 2024 | 22.10 | 22.27 | 21.51 | 22.02 | 21.91 | 25,900 |
09 Jan 2024 | 22.44 | 22.53 | 21.88 | 22.10 | 21.99 | 12,200 |
08 Jan 2024 | 22.22 | 22.88 | 21.30 | 22.71 | 22.60 | 27,400 |
05 Jan 2024 | 22.79 | 23.38 | 22.20 | 22.45 | 22.34 | 40,800 |
04 Jan 2024 | 22.79 | 23.35 | 22.64 | 23.02 | 22.90 | 15,600 |
03 Jan 2024 | 23.19 | 23.55 | 22.58 | 22.68 | 22.57 | 28,000 |
02 Jan 2024 | 23.44 | 23.79 | 23.10 | 23.30 | 23.18 | 20,900 |
29 Dec 2023 | 23.81 | 24.31 | 23.59 | 23.59 | 23.47 | 15,500 |
28 Dec 2023 | 23.52 | 23.84 | 23.00 | 23.79 | 23.67 | 35,600 |
27 Dec 2023 | 23.74 | 23.75 | 23.57 | 23.75 | 23.63 | 18,700 |
26 Dec 2023 | 23.63 | 23.79 | 23.32 | 23.75 | 23.63 | 14,100 |
22 Dec 2023 | 23.33 | 24.01 | 23.33 | 23.46 | 23.34 | 37,200 |
21 Dec 2023 | 23.38 | 23.85 | 22.10 | 23.25 | 23.13 | 55,000 |
20 Dec 2023 | 23.35 | 23.80 | 23.00 | 23.17 | 23.05 | 56,100 |
19 Dec 2023 | 22.80 | 23.50 | 22.60 | 23.40 | 23.28 | 90,200 |
18 Dec 2023 | 23.00 | 23.00 | 22.52 | 22.78 | 22.67 | 25,700 |
15 Dec 2023 | 22.90 | 23.02 | 22.60 | 23.00 | 22.88 | 82,300 |
14 Dec 2023 | 22.79 | 22.90 | 22.55 | 22.70 | 22.59 | 36,100 |
13 Dec 2023 | 21.92 | 22.63 | 21.63 | 22.33 | 22.22 | 26,500 |
13 Dec 2023 | 0.1 Dividend | |||||
12 Dec 2023 | 21.77 | 21.77 | 21.42 | 21.45 | 21.24 | 13,600 |
11 Dec 2023 | 21.75 | 21.87 | 21.45 | 21.65 | 21.44 | 21,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |