Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.95 | 20.70 | 19.95 | 20.61 | 20.61 | 2,345,900 |
02 May 2024 | 19.51 | 20.18 | 19.39 | 19.82 | 19.82 | 1,645,100 |
02 May 2024 | 0.40891 Dividend | |||||
30 Apr 2024 | 20.10 | 20.11 | 19.32 | 19.60 | 19.19 | 2,460,300 |
29 Apr 2024 | 19.99 | 20.34 | 19.88 | 20.10 | 19.68 | 1,599,700 |
26 Apr 2024 | 19.12 | 19.95 | 19.12 | 19.94 | 19.52 | 1,310,300 |
25 Apr 2024 | 18.92 | 19.25 | 18.69 | 19.11 | 18.71 | 1,647,600 |
24 Apr 2024 | 19.01 | 19.03 | 18.80 | 18.92 | 18.53 | 1,881,300 |
23 Apr 2024 | 18.88 | 19.02 | 18.59 | 18.86 | 18.47 | 2,182,800 |
22 Apr 2024 | 18.71 | 19.08 | 18.65 | 18.88 | 18.49 | 1,956,500 |
19 Apr 2024 | 18.78 | 19.04 | 18.60 | 18.67 | 18.28 | 2,147,800 |
18 Apr 2024 | 18.56 | 19.11 | 18.51 | 18.80 | 18.41 | 2,835,800 |
17 Apr 2024 | 18.41 | 18.90 | 18.39 | 18.63 | 18.24 | 3,013,500 |
16 Apr 2024 | 17.96 | 18.36 | 17.55 | 18.28 | 17.90 | 3,244,500 |
15 Apr 2024 | 19.56 | 19.65 | 18.05 | 18.19 | 17.81 | 6,305,900 |
12 Apr 2024 | 20.40 | 20.52 | 19.52 | 19.61 | 19.20 | 1,629,400 |
11 Apr 2024 | 20.28 | 20.43 | 19.70 | 20.39 | 19.96 | 1,848,400 |
10 Apr 2024 | 20.64 | 20.64 | 19.92 | 20.08 | 19.66 | 1,861,100 |
09 Apr 2024 | 20.66 | 20.82 | 20.55 | 20.65 | 20.22 | 2,119,200 |
08 Apr 2024 | 20.50 | 20.74 | 20.26 | 20.65 | 20.22 | 1,568,300 |
05 Apr 2024 | 20.39 | 20.68 | 20.30 | 20.44 | 20.01 | 1,784,600 |
04 Apr 2024 | 20.61 | 20.83 | 20.26 | 20.29 | 19.87 | 1,542,700 |
03 Apr 2024 | 20.66 | 20.99 | 20.57 | 20.57 | 20.14 | 2,602,700 |
02 Apr 2024 | 20.10 | 20.78 | 19.94 | 20.62 | 20.19 | 2,286,500 |
01 Apr 2024 | 20.34 | 20.59 | 20.21 | 20.25 | 19.83 | 1,452,200 |
28 Mar 2024 | 20.41 | 20.70 | 20.36 | 20.36 | 19.94 | 1,598,200 |
27 Mar 2024 | 20.40 | 20.68 | 20.39 | 20.41 | 19.98 | 1,392,100 |
26 Mar 2024 | 19.94 | 20.57 | 19.87 | 20.36 | 19.94 | 1,368,600 |
25 Mar 2024 | 20.54 | 20.54 | 19.79 | 19.83 | 19.42 | 739,700 |
22 Mar 2024 | 20.54 | 20.62 | 20.09 | 20.34 | 19.92 | 1,048,600 |
21 Mar 2024 | 20.90 | 20.98 | 20.49 | 20.65 | 20.22 | 1,393,400 |
20 Mar 2024 | 20.49 | 20.97 | 20.21 | 20.70 | 20.27 | 875,000 |
19 Mar 2024 | 20.29 | 20.42 | 19.94 | 20.29 | 19.87 | 1,855,500 |
18 Mar 2024 | 20.83 | 20.83 | 20.13 | 20.28 | 19.86 | 759,100 |
15 Mar 2024 | 20.61 | 21.04 | 20.61 | 20.65 | 20.22 | 7,868,000 |
14 Mar 2024 | 20.90 | 20.90 | 20.59 | 20.72 | 20.29 | 2,030,600 |
13 Mar 2024 | 20.31 | 20.90 | 20.16 | 20.90 | 20.46 | 2,006,100 |
12 Mar 2024 | 20.01 | 20.40 | 19.70 | 20.26 | 19.84 | 4,627,200 |
11 Mar 2024 | 19.51 | 19.91 | 19.42 | 19.59 | 19.18 | 2,174,400 |
08 Mar 2024 | 19.07 | 19.51 | 18.92 | 19.51 | 19.10 | 749,400 |
07 Mar 2024 | 19.38 | 19.78 | 19.12 | 19.21 | 18.81 | 1,337,900 |
06 Mar 2024 | 19.35 | 19.60 | 19.26 | 19.45 | 19.04 | 964,500 |
05 Mar 2024 | 19.25 | 19.59 | 19.20 | 19.30 | 18.90 | 1,943,100 |
04 Mar 2024 | 19.22 | 19.43 | 18.96 | 19.18 | 18.78 | 1,350,900 |
01 Mar 2024 | 19.24 | 19.37 | 19.05 | 19.15 | 18.75 | 1,001,200 |
29 Feb 2024 | 18.64 | 19.28 | 18.20 | 19.28 | 18.88 | 2,732,100 |
28 Feb 2024 | 19.00 | 19.15 | 18.59 | 18.64 | 18.25 | 1,306,700 |
27 Feb 2024 | 19.25 | 19.42 | 18.98 | 19.16 | 18.76 | 2,256,000 |
26 Feb 2024 | 18.99 | 19.41 | 18.99 | 19.15 | 18.75 | 668,200 |
23 Feb 2024 | 19.27 | 19.43 | 18.59 | 19.10 | 18.70 | 1,060,700 |
22 Feb 2024 | 19.19 | 19.45 | 19.08 | 19.30 | 18.90 | 1,200,800 |
21 Feb 2024 | 18.93 | 19.41 | 18.78 | 19.15 | 18.75 | 1,696,500 |
20 Feb 2024 | 18.12 | 19.00 | 18.00 | 18.90 | 18.51 | 2,909,800 |
19 Feb 2024 | 18.01 | 18.32 | 17.89 | 18.16 | 17.78 | 1,050,700 |
16 Feb 2024 | 18.09 | 18.21 | 17.85 | 17.98 | 17.60 | 1,218,300 |
15 Feb 2024 | 18.06 | 18.20 | 17.79 | 17.98 | 17.60 | 1,755,400 |
14 Feb 2024 | 18.42 | 18.50 | 17.80 | 17.95 | 17.58 | 1,290,700 |
09 Feb 2024 | 18.89 | 19.03 | 18.42 | 18.42 | 18.04 | 1,781,000 |
08 Feb 2024 | 19.20 | 19.34 | 18.95 | 18.97 | 18.57 | 3,135,300 |
07 Feb 2024 | 18.66 | 19.20 | 18.66 | 19.15 | 18.75 | 1,692,600 |
06 Feb 2024 | 18.28 | 19.04 | 18.27 | 18.78 | 18.39 | 1,427,900 |
05 Feb 2024 | 18.13 | 18.47 | 18.13 | 18.36 | 17.98 | 1,965,800 |
02 Feb 2024 | 18.43 | 18.68 | 17.68 | 18.23 | 17.85 | 2,772,600 |
01 Feb 2024 | 18.50 | 18.62 | 18.35 | 18.50 | 18.11 | 4,101,800 |
31 Jan 2024 | 18.37 | 19.14 | 18.37 | 18.50 | 18.11 | 1,784,600 |
30 Jan 2024 | 18.41 | 18.59 | 18.31 | 18.43 | 18.05 | 1,796,400 |
29 Jan 2024 | 18.35 | 18.64 | 18.34 | 18.50 | 18.11 | 1,528,900 |
26 Jan 2024 | 18.38 | 18.64 | 18.31 | 18.45 | 18.07 | 1,346,400 |
25 Jan 2024 | 18.25 | 18.57 | 18.19 | 18.46 | 18.07 | 1,231,100 |
24 Jan 2024 | 18.67 | 18.75 | 18.11 | 18.20 | 17.82 | 1,760,700 |
23 Jan 2024 | 18.46 | 18.85 | 18.43 | 18.55 | 18.16 | 1,973,700 |
22 Jan 2024 | 18.51 | 18.51 | 18.20 | 18.43 | 18.05 | 1,318,000 |
19 Jan 2024 | 18.17 | 18.64 | 17.96 | 18.39 | 18.01 | 2,161,700 |
18 Jan 2024 | 18.45 | 18.58 | 18.02 | 18.09 | 17.71 | 1,624,900 |
17 Jan 2024 | 17.78 | 18.63 | 17.68 | 18.37 | 17.99 | 2,277,400 |
16 Jan 2024 | 17.70 | 17.95 | 17.48 | 17.79 | 17.42 | 1,145,600 |
15 Jan 2024 | 17.69 | 18.03 | 17.61 | 17.75 | 17.38 | 664,800 |
12 Jan 2024 | 17.67 | 17.94 | 16.99 | 17.79 | 17.42 | 1,385,800 |
11 Jan 2024 | 17.85 | 18.12 | 17.48 | 17.59 | 17.22 | 1,416,100 |
10 Jan 2024 | 17.73 | 17.98 | 17.55 | 17.87 | 17.50 | 904,700 |
09 Jan 2024 | 17.71 | 17.72 | 17.32 | 17.69 | 17.32 | 813,900 |
08 Jan 2024 | 16.74 | 17.93 | 16.72 | 17.73 | 17.36 | 1,463,600 |
05 Jan 2024 | 16.70 | 17.51 | 16.70 | 17.03 | 16.67 | 3,035,500 |
04 Jan 2024 | 17.15 | 17.23 | 16.73 | 16.80 | 16.45 | 1,974,200 |
03 Jan 2024 | 17.49 | 17.49 | 16.97 | 17.15 | 16.79 | 1,282,100 |
02 Jan 2024 | 17.81 | 18.09 | 17.54 | 17.54 | 17.17 | 2,066,400 |
28 Dec 2023 | 17.79 | 17.99 | 17.60 | 17.99 | 17.61 | 2,303,000 |
27 Dec 2023 | 17.62 | 17.86 | 17.59 | 17.75 | 17.38 | 631,800 |
26 Dec 2023 | 17.56 | 17.82 | 17.56 | 17.61 | 17.24 | 1,120,700 |
22 Dec 2023 | 17.62 | 17.78 | 17.49 | 17.61 | 17.24 | 887,800 |
21 Dec 2023 | 17.90 | 17.90 | 17.56 | 17.67 | 17.30 | 767,800 |
20 Dec 2023 | 17.66 | 17.87 | 17.43 | 17.70 | 17.33 | 1,771,900 |
19 Dec 2023 | 17.09 | 17.63 | 17.09 | 17.61 | 17.24 | 1,605,200 |
18 Dec 2023 | 17.20 | 17.38 | 16.81 | 17.10 | 16.74 | 1,635,900 |
15 Dec 2023 | 18.00 | 18.11 | 16.81 | 17.14 | 16.78 | 2,508,300 |
14 Dec 2023 | 17.85 | 18.41 | 17.76 | 18.00 | 17.62 | 2,678,500 |
13 Dec 2023 | 16.64 | 17.68 | 16.62 | 17.68 | 17.31 | 1,879,100 |
12 Dec 2023 | 16.55 | 16.87 | 16.53 | 16.64 | 16.29 | 1,028,000 |
11 Dec 2023 | 16.46 | 16.60 | 16.21 | 16.47 | 16.13 | 742,300 |
08 Dec 2023 | 16.68 | 17.06 | 16.37 | 16.59 | 16.24 | 1,561,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |