Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.09 | 21.27 | 20.73 | 20.85 | 20.85 | 11,729 |
02 May 2024 | 20.66 | 21.00 | 20.66 | 20.92 | 20.92 | 21,600 |
01 May 2024 | 19.87 | 20.67 | 19.87 | 20.61 | 20.61 | 19,400 |
30 Apr 2024 | 20.37 | 20.37 | 19.82 | 19.82 | 19.82 | 18,700 |
29 Apr 2024 | 20.54 | 20.72 | 20.34 | 20.53 | 20.53 | 12,600 |
29 Apr 2024 | 0.23 Dividend | |||||
26 Apr 2024 | 20.42 | 20.53 | 20.14 | 20.50 | 20.27 | 21,000 |
25 Apr 2024 | 20.60 | 20.60 | 20.10 | 20.42 | 20.19 | 25,800 |
24 Apr 2024 | 20.00 | 21.03 | 19.99 | 20.90 | 20.67 | 46,600 |
23 Apr 2024 | 19.31 | 19.99 | 19.31 | 19.96 | 19.74 | 23,800 |
22 Apr 2024 | 19.20 | 19.36 | 18.93 | 18.93 | 18.72 | 30,100 |
19 Apr 2024 | 17.71 | 18.93 | 17.71 | 18.75 | 18.54 | 16,800 |
18 Apr 2024 | 17.79 | 18.08 | 17.70 | 17.89 | 17.69 | 23,000 |
17 Apr 2024 | 17.80 | 18.08 | 17.70 | 17.70 | 17.50 | 93,200 |
16 Apr 2024 | 17.70 | 17.86 | 17.70 | 17.77 | 17.57 | 6,000 |
15 Apr 2024 | 17.91 | 18.10 | 17.77 | 18.09 | 17.89 | 18,500 |
12 Apr 2024 | 18.02 | 18.08 | 17.90 | 17.99 | 17.79 | 18,000 |
11 Apr 2024 | 18.48 | 20.20 | 17.93 | 18.14 | 17.94 | 20,200 |
10 Apr 2024 | 18.56 | 18.56 | 17.84 | 18.12 | 17.92 | 35,700 |
09 Apr 2024 | 19.58 | 19.58 | 19.07 | 19.09 | 18.88 | 18,900 |
08 Apr 2024 | 19.59 | 19.78 | 19.26 | 19.27 | 19.05 | 12,000 |
05 Apr 2024 | 19.49 | 19.55 | 19.19 | 19.38 | 19.16 | 17,900 |
04 Apr 2024 | 19.29 | 19.81 | 19.19 | 19.36 | 19.14 | 19,100 |
03 Apr 2024 | 19.00 | 19.32 | 18.79 | 19.06 | 18.85 | 15,300 |
02 Apr 2024 | 19.13 | 19.34 | 19.02 | 19.03 | 18.82 | 26,000 |
01 Apr 2024 | 20.02 | 20.02 | 19.36 | 19.36 | 19.14 | 28,100 |
28 Mar 2024 | 19.33 | 20.28 | 19.33 | 20.20 | 19.97 | 65,300 |
27 Mar 2024 | 18.73 | 19.49 | 18.73 | 19.48 | 19.26 | 22,300 |
26 Mar 2024 | 18.86 | 18.86 | 18.53 | 18.53 | 18.32 | 19,500 |
25 Mar 2024 | 18.67 | 19.03 | 18.60 | 18.67 | 18.46 | 21,300 |
22 Mar 2024 | 18.99 | 18.99 | 18.41 | 18.47 | 18.26 | 15,000 |
21 Mar 2024 | 18.57 | 19.27 | 18.57 | 19.10 | 18.89 | 21,800 |
20 Mar 2024 | 18.17 | 18.99 | 17.69 | 18.56 | 18.35 | 20,800 |
19 Mar 2024 | 17.93 | 18.50 | 17.93 | 18.10 | 17.90 | 12,900 |
18 Mar 2024 | 18.36 | 18.55 | 17.86 | 17.86 | 17.66 | 25,400 |
15 Mar 2024 | 17.95 | 18.64 | 17.95 | 18.43 | 18.22 | 74,800 |
14 Mar 2024 | 18.60 | 18.60 | 18.04 | 18.06 | 17.86 | 23,100 |
13 Mar 2024 | 18.88 | 18.98 | 18.68 | 18.72 | 18.51 | 14,300 |
12 Mar 2024 | 19.22 | 19.24 | 18.97 | 18.97 | 18.76 | 16,700 |
11 Mar 2024 | 19.57 | 19.57 | 19.25 | 19.27 | 19.05 | 10,500 |
08 Mar 2024 | 19.00 | 19.44 | 18.95 | 19.22 | 19.00 | 18,000 |
07 Mar 2024 | 19.01 | 19.38 | 18.69 | 18.76 | 18.55 | 19,800 |
06 Mar 2024 | 18.85 | 19.11 | 18.56 | 18.96 | 18.75 | 29,400 |
05 Mar 2024 | 18.43 | 18.96 | 18.25 | 18.85 | 18.64 | 32,500 |
04 Mar 2024 | 18.25 | 18.55 | 18.09 | 18.18 | 17.98 | 86,200 |
01 Mar 2024 | 18.49 | 18.71 | 17.95 | 18.09 | 17.89 | 34,400 |
29 Feb 2024 | 18.70 | 18.96 | 18.47 | 18.61 | 18.40 | 76,800 |
28 Feb 2024 | 18.25 | 18.56 | 18.15 | 18.30 | 18.09 | 26,700 |
27 Feb 2024 | 18.25 | 18.56 | 18.25 | 18.40 | 18.19 | 12,500 |
26 Feb 2024 | 18.26 | 18.51 | 18.18 | 18.29 | 18.08 | 13,600 |
23 Feb 2024 | 18.35 | 18.58 | 18.26 | 18.27 | 18.07 | 10,800 |
22 Feb 2024 | 18.37 | 18.54 | 17.96 | 18.35 | 18.14 | 36,200 |
21 Feb 2024 | 18.31 | 18.75 | 18.31 | 18.47 | 18.26 | 14,200 |
20 Feb 2024 | 18.99 | 19.37 | 18.50 | 18.50 | 18.29 | 25,000 |
16 Feb 2024 | 19.29 | 19.43 | 19.02 | 19.27 | 19.05 | 19,500 |
15 Feb 2024 | 18.93 | 19.47 | 18.93 | 19.36 | 19.14 | 49,100 |
14 Feb 2024 | 18.33 | 18.70 | 18.13 | 18.70 | 18.49 | 21,100 |
13 Feb 2024 | 18.89 | 19.32 | 18.05 | 18.11 | 17.91 | 50,300 |
12 Feb 2024 | 18.90 | 19.76 | 18.90 | 19.44 | 19.22 | 35,200 |
09 Feb 2024 | 18.56 | 19.04 | 18.28 | 18.75 | 18.54 | 26,200 |
08 Feb 2024 | 18.37 | 18.91 | 18.37 | 18.55 | 18.34 | 29,000 |
07 Feb 2024 | 18.73 | 19.07 | 18.42 | 18.42 | 18.21 | 23,800 |
06 Feb 2024 | 18.76 | 19.21 | 18.65 | 18.73 | 18.52 | 17,300 |
05 Feb 2024 | 19.00 | 19.44 | 18.70 | 18.77 | 18.56 | 130,800 |
02 Feb 2024 | 20.09 | 20.60 | 19.33 | 19.33 | 19.11 | 27,000 |
01 Feb 2024 | 20.85 | 20.85 | 19.84 | 20.20 | 19.97 | 23,600 |
31 Jan 2024 | 21.54 | 21.63 | 20.75 | 20.75 | 20.52 | 25,300 |
30 Jan 2024 | 21.69 | 22.00 | 21.56 | 21.77 | 21.53 | 11,100 |
30 Jan 2024 | 0.23 Dividend | |||||
29 Jan 2024 | 21.24 | 22.00 | 21.24 | 21.84 | 21.37 | 27,900 |
26 Jan 2024 | 21.89 | 22.00 | 21.68 | 21.90 | 21.43 | 10,500 |
25 Jan 2024 | 21.88 | 21.88 | 21.39 | 21.82 | 21.35 | 21,000 |
24 Jan 2024 | 21.94 | 22.00 | 21.45 | 21.45 | 20.99 | 16,400 |
23 Jan 2024 | 22.00 | 22.08 | 21.64 | 21.67 | 21.20 | 94,000 |
22 Jan 2024 | 21.45 | 21.95 | 21.45 | 21.87 | 21.40 | 15,600 |
19 Jan 2024 | 21.02 | 21.19 | 21.01 | 21.16 | 20.70 | 10,000 |
18 Jan 2024 | 20.85 | 21.04 | 20.50 | 20.93 | 20.48 | 13,700 |
17 Jan 2024 | 20.50 | 20.99 | 20.50 | 20.58 | 20.13 | 12,400 |
16 Jan 2024 | 20.84 | 21.20 | 20.75 | 20.75 | 20.30 | 12,100 |
12 Jan 2024 | 21.39 | 21.57 | 20.90 | 21.08 | 20.62 | 12,000 |
11 Jan 2024 | 21.25 | 21.62 | 21.00 | 21.18 | 20.72 | 20,100 |
10 Jan 2024 | 21.10 | 21.62 | 20.91 | 21.47 | 21.01 | 14,600 |
09 Jan 2024 | 21.63 | 21.63 | 21.10 | 21.26 | 20.80 | 16,300 |
08 Jan 2024 | 21.72 | 22.00 | 21.50 | 21.70 | 21.23 | 10,300 |
05 Jan 2024 | 21.77 | 22.31 | 21.73 | 22.03 | 21.55 | 41,500 |
04 Jan 2024 | 22.15 | 22.41 | 21.65 | 21.91 | 21.44 | 18,200 |
03 Jan 2024 | 22.68 | 22.68 | 21.67 | 22.01 | 21.53 | 21,900 |
02 Jan 2024 | 22.58 | 22.91 | 22.50 | 22.72 | 22.23 | 16,200 |
29 Dec 2023 | 22.95 | 22.95 | 22.40 | 22.55 | 22.06 | 27,100 |
28 Dec 2023 | 22.80 | 23.00 | 22.61 | 22.84 | 22.35 | 15,200 |
27 Dec 2023 | 22.63 | 23.03 | 22.63 | 22.77 | 22.28 | 24,300 |
26 Dec 2023 | 22.36 | 23.18 | 22.32 | 22.79 | 22.30 | 31,200 |
22 Dec 2023 | 22.63 | 23.02 | 22.43 | 22.45 | 21.96 | 19,500 |
21 Dec 2023 | 22.32 | 23.21 | 22.05 | 22.42 | 21.93 | 17,800 |
20 Dec 2023 | 22.40 | 23.17 | 22.04 | 22.16 | 21.68 | 37,000 |
19 Dec 2023 | 22.21 | 22.81 | 22.01 | 22.47 | 21.98 | 26,900 |
18 Dec 2023 | 22.34 | 22.39 | 21.85 | 22.13 | 21.65 | 18,100 |
15 Dec 2023 | 22.22 | 22.34 | 21.65 | 22.13 | 21.65 | 106,300 |
14 Dec 2023 | 22.09 | 22.49 | 21.83 | 22.05 | 21.57 | 39,000 |
13 Dec 2023 | 20.58 | 22.22 | 20.41 | 22.09 | 21.61 | 89,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |