Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.87 | 20.38 | 19.81 | 20.25 | 20.25 | 21,500 |
09 May 2024 | 19.64 | 20.17 | 19.61 | 19.86 | 19.86 | 9,900 |
08 May 2024 | 20.01 | 20.09 | 19.58 | 19.81 | 19.81 | 18,100 |
07 May 2024 | 19.74 | 20.19 | 19.72 | 20.17 | 20.17 | 8,700 |
06 May 2024 | 19.70 | 20.68 | 19.70 | 19.93 | 19.93 | 26,000 |
03 May 2024 | 19.37 | 20.24 | 19.31 | 19.70 | 19.70 | 18,300 |
02 May 2024 | 19.15 | 19.65 | 18.60 | 19.59 | 19.59 | 13,100 |
01 May 2024 | 19.21 | 19.75 | 18.35 | 18.99 | 18.99 | 25,500 |
30 Apr 2024 | 18.50 | 19.86 | 18.21 | 19.00 | 19.00 | 75,000 |
29 Apr 2024 | 17.49 | 18.95 | 17.49 | 18.34 | 18.34 | 52,100 |
26 Apr 2024 | 17.45 | 17.45 | 17.26 | 17.30 | 17.30 | 7,700 |
25 Apr 2024 | 17.47 | 17.50 | 17.17 | 17.35 | 17.35 | 4,100 |
24 Apr 2024 | 17.13 | 17.68 | 17.13 | 17.47 | 17.47 | 13,100 |
23 Apr 2024 | 17.44 | 17.44 | 17.19 | 17.35 | 17.35 | 9,000 |
22 Apr 2024 | 17.20 | 17.34 | 16.76 | 17.31 | 17.31 | 13,800 |
19 Apr 2024 | 17.19 | 17.25 | 16.75 | 17.09 | 17.09 | 10,600 |
18 Apr 2024 | 17.23 | 17.40 | 16.87 | 17.19 | 17.19 | 26,000 |
17 Apr 2024 | 17.35 | 17.43 | 17.03 | 17.05 | 17.05 | 14,600 |
16 Apr 2024 | 17.55 | 17.65 | 16.83 | 17.30 | 17.30 | 23,200 |
15 Apr 2024 | 17.39 | 17.66 | 17.00 | 17.26 | 17.26 | 41,500 |
12 Apr 2024 | 17.33 | 17.50 | 17.13 | 17.17 | 17.17 | 14,100 |
12 Apr 2024 | 0.508 Dividend | |||||
11 Apr 2024 | 17.40 | 17.92 | 17.11 | 17.66 | 17.15 | 29,500 |
10 Apr 2024 | 17.05 | 17.32 | 16.75 | 16.96 | 16.47 | 15,700 |
09 Apr 2024 | 17.16 | 17.64 | 17.07 | 17.32 | 16.82 | 33,500 |
08 Apr 2024 | 16.81 | 17.40 | 16.81 | 17.12 | 16.63 | 9,700 |
05 Apr 2024 | 16.71 | 17.01 | 16.71 | 16.97 | 16.48 | 11,900 |
04 Apr 2024 | 16.80 | 16.87 | 16.47 | 16.67 | 16.19 | 14,900 |
03 Apr 2024 | 16.50 | 16.80 | 16.33 | 16.64 | 16.16 | 24,300 |
02 Apr 2024 | 17.10 | 17.10 | 16.30 | 16.49 | 16.02 | 15,600 |
01 Apr 2024 | 16.55 | 17.23 | 16.36 | 17.04 | 16.55 | 19,800 |
28 Mar 2024 | 16.17 | 16.62 | 16.17 | 16.35 | 15.88 | 25,700 |
27 Mar 2024 | 16.32 | 16.47 | 15.90 | 16.31 | 15.84 | 16,600 |
26 Mar 2024 | 16.25 | 16.45 | 15.69 | 16.17 | 15.70 | 30,800 |
25 Mar 2024 | 15.95 | 16.76 | 15.36 | 16.35 | 15.88 | 46,000 |
22 Mar 2024 | 14.25 | 16.14 | 14.22 | 15.96 | 15.50 | 78,500 |
21 Mar 2024 | 14.66 | 15.07 | 13.99 | 14.00 | 13.60 | 56,900 |
20 Mar 2024 | 13.05 | 14.68 | 12.91 | 14.55 | 14.13 | 127,900 |
19 Mar 2024 | 13.02 | 13.49 | 12.25 | 12.98 | 12.61 | 134,100 |
18 Mar 2024 | 15.52 | 15.52 | 12.50 | 12.75 | 12.38 | 387,300 |
15 Mar 2024 | 19.39 | 19.39 | 16.79 | 16.80 | 16.32 | 230,900 |
14 Mar 2024 | 19.98 | 20.00 | 19.66 | 19.66 | 19.09 | 8,400 |
13 Mar 2024 | 20.16 | 20.16 | 19.85 | 19.86 | 19.29 | 11,800 |
12 Mar 2024 | 20.05 | 20.20 | 20.01 | 20.14 | 19.56 | 7,600 |
11 Mar 2024 | 20.18 | 20.20 | 19.75 | 20.20 | 19.62 | 13,200 |
08 Mar 2024 | 20.02 | 20.25 | 20.02 | 20.18 | 19.60 | 8,100 |
07 Mar 2024 | 20.25 | 20.44 | 19.93 | 19.93 | 19.36 | 22,800 |
06 Mar 2024 | 19.73 | 20.66 | 19.73 | 20.18 | 19.60 | 24,500 |
05 Mar 2024 | 19.45 | 19.70 | 19.39 | 19.68 | 19.11 | 7,800 |
04 Mar 2024 | 19.49 | 19.66 | 19.25 | 19.36 | 18.80 | 15,700 |
01 Mar 2024 | 19.18 | 19.42 | 19.11 | 19.39 | 18.83 | 22,300 |
29 Feb 2024 | 19.03 | 19.23 | 19.03 | 19.15 | 18.60 | 22,700 |
28 Feb 2024 | 18.65 | 19.70 | 18.65 | 19.10 | 18.55 | 20,900 |
27 Feb 2024 | 18.77 | 18.78 | 18.56 | 18.66 | 18.12 | 35,900 |
26 Feb 2024 | 19.30 | 19.33 | 18.90 | 18.99 | 18.44 | 30,200 |
23 Feb 2024 | 19.27 | 19.40 | 19.25 | 19.29 | 18.74 | 13,300 |
22 Feb 2024 | 19.45 | 19.70 | 19.29 | 19.35 | 18.79 | 13,000 |
21 Feb 2024 | 19.56 | 19.72 | 19.35 | 19.40 | 18.84 | 42,300 |
20 Feb 2024 | 19.80 | 20.00 | 19.25 | 19.66 | 19.09 | 47,900 |
16 Feb 2024 | 19.61 | 19.65 | 19.44 | 19.65 | 19.08 | 21,100 |
15 Feb 2024 | 19.80 | 19.96 | 19.60 | 19.63 | 19.07 | 16,000 |
14 Feb 2024 | 19.86 | 20.00 | 19.54 | 19.54 | 18.98 | 6,000 |
13 Feb 2024 | 19.47 | 20.00 | 19.47 | 19.63 | 19.07 | 13,700 |
12 Feb 2024 | 19.90 | 19.93 | 19.72 | 19.76 | 19.19 | 13,600 |
09 Feb 2024 | 19.76 | 19.97 | 19.69 | 19.74 | 19.17 | 19,200 |
08 Feb 2024 | 19.74 | 19.98 | 19.74 | 19.82 | 19.25 | 9,700 |
07 Feb 2024 | 20.18 | 20.20 | 19.72 | 19.99 | 19.41 | 24,500 |
06 Feb 2024 | 19.90 | 20.20 | 19.78 | 20.17 | 19.59 | 11,800 |
05 Feb 2024 | 20.00 | 20.00 | 19.72 | 19.85 | 19.28 | 11,500 |
02 Feb 2024 | 20.20 | 20.20 | 19.87 | 19.87 | 19.30 | 10,700 |
01 Feb 2024 | 20.11 | 20.16 | 20.00 | 20.15 | 19.57 | 8,800 |
31 Jan 2024 | 20.20 | 20.20 | 19.95 | 19.95 | 19.38 | 14,500 |
30 Jan 2024 | 20.19 | 20.20 | 19.97 | 19.99 | 19.41 | 18,800 |
29 Jan 2024 | 20.15 | 20.15 | 19.76 | 20.11 | 19.53 | 12,500 |
26 Jan 2024 | 20.10 | 20.10 | 19.97 | 20.07 | 19.49 | 8,600 |
25 Jan 2024 | 20.16 | 20.16 | 19.99 | 20.00 | 19.42 | 14,700 |
24 Jan 2024 | 20.18 | 20.18 | 19.95 | 20.08 | 19.50 | 8,300 |
23 Jan 2024 | 20.03 | 20.17 | 20.00 | 20.05 | 19.47 | 16,400 |
22 Jan 2024 | 20.09 | 20.15 | 19.80 | 19.95 | 19.38 | 18,900 |
19 Jan 2024 | 19.85 | 20.00 | 19.65 | 19.96 | 19.39 | 18,200 |
18 Jan 2024 | 20.30 | 20.30 | 19.94 | 19.95 | 19.38 | 17,000 |
17 Jan 2024 | 20.00 | 20.30 | 19.95 | 20.30 | 19.72 | 17,400 |
16 Jan 2024 | 20.00 | 20.15 | 20.00 | 20.15 | 19.57 | 17,600 |
12 Jan 2024 | 20.11 | 20.30 | 20.00 | 20.00 | 19.42 | 9,100 |
11 Jan 2024 | 19.94 | 20.29 | 19.87 | 19.89 | 19.32 | 17,200 |
11 Jan 2024 | 0.508 Dividend | |||||
10 Jan 2024 | 20.14 | 20.27 | 20.08 | 20.11 | 19.04 | 24,500 |
09 Jan 2024 | 20.10 | 20.20 | 20.06 | 20.09 | 19.02 | 17,100 |
08 Jan 2024 | 20.03 | 20.22 | 20.03 | 20.12 | 19.05 | 31,100 |
05 Jan 2024 | 19.99 | 20.30 | 19.96 | 19.98 | 18.92 | 21,300 |
04 Jan 2024 | 20.28 | 20.28 | 19.95 | 19.95 | 18.89 | 21,000 |
03 Jan 2024 | 19.66 | 20.10 | 19.66 | 19.90 | 18.84 | 16,100 |
02 Jan 2024 | 19.65 | 20.00 | 19.65 | 19.80 | 18.74 | 33,800 |
29 Dec 2023 | 20.00 | 20.20 | 19.56 | 19.56 | 18.52 | 57,100 |
28 Dec 2023 | 20.15 | 20.29 | 19.85 | 20.26 | 19.18 | 26,500 |
27 Dec 2023 | 20.33 | 20.43 | 19.92 | 20.07 | 19.00 | 30,700 |
26 Dec 2023 | 20.13 | 20.45 | 19.80 | 20.16 | 19.09 | 20,700 |
22 Dec 2023 | 20.30 | 20.34 | 20.00 | 20.01 | 18.94 | 38,700 |
21 Dec 2023 | 20.81 | 20.81 | 20.30 | 20.30 | 19.22 | 32,100 |
20 Dec 2023 | 20.60 | 20.90 | 20.50 | 20.50 | 19.41 | 24,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |