Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 20.53 | 20.66 | 20.50 | 20.60 | 20.60 | 6,550 |
07 May 2024 | 20.88 | 20.92 | 20.80 | 20.84 | 20.84 | 6,700 |
06 May 2024 | 21.11 | 21.12 | 21.00 | 21.01 | 21.01 | 30,100 |
03 May 2024 | 20.87 | 20.96 | 20.78 | 20.90 | 20.90 | 16,100 |
02 May 2024 | 20.43 | 20.81 | 20.36 | 20.75 | 20.75 | 11,100 |
01 May 2024 | 19.85 | 19.85 | 19.83 | 19.83 | 19.83 | 300 |
30 Apr 2024 | 20.01 | 20.09 | 19.83 | 19.84 | 19.84 | 6,300 |
29 Apr 2024 | 20.17 | 20.24 | 20.04 | 20.19 | 20.19 | 3,700 |
26 Apr 2024 | 19.93 | 20.04 | 19.93 | 20.04 | 20.04 | 6,100 |
25 Apr 2024 | 19.72 | 19.87 | 19.72 | 19.87 | 19.87 | 1,100 |
24 Apr 2024 | 19.71 | 19.73 | 19.60 | 19.70 | 19.70 | 4,500 |
23 Apr 2024 | 19.34 | 19.55 | 19.34 | 19.52 | 19.52 | 25,200 |
22 Apr 2024 | 19.03 | 19.18 | 19.00 | 19.16 | 19.16 | 10,300 |
19 Apr 2024 | 18.80 | 18.87 | 18.72 | 18.80 | 18.80 | 16,200 |
18 Apr 2024 | 18.85 | 19.02 | 18.85 | 18.90 | 18.90 | 7,300 |
17 Apr 2024 | 19.03 | 19.03 | 18.83 | 18.85 | 18.85 | 3,900 |
16 Apr 2024 | 18.76 | 18.88 | 18.76 | 18.85 | 18.85 | 6,200 |
15 Apr 2024 | 19.23 | 19.23 | 19.04 | 19.04 | 19.04 | 2,600 |
12 Apr 2024 | 19.22 | 19.24 | 19.09 | 19.10 | 19.10 | 4,500 |
11 Apr 2024 | 19.62 | 19.62 | 19.47 | 19.60 | 19.60 | 5,300 |
10 Apr 2024 | 19.59 | 19.72 | 19.45 | 19.52 | 19.52 | 14,800 |
09 Apr 2024 | 19.69 | 19.72 | 19.61 | 19.72 | 19.72 | 12,000 |
08 Apr 2024 | 19.68 | 19.68 | 19.58 | 19.59 | 19.59 | 9,000 |
05 Apr 2024 | 19.57 | 19.60 | 19.51 | 19.59 | 19.59 | 6,900 |
04 Apr 2024 | 19.83 | 19.87 | 19.58 | 19.58 | 19.58 | 4,200 |
03 Apr 2024 | 19.45 | 19.67 | 19.44 | 19.64 | 19.64 | 3,700 |
02 Apr 2024 | 19.47 | 19.52 | 19.46 | 19.50 | 19.50 | 2,300 |
01 Apr 2024 | 19.40 | 19.44 | 19.36 | 19.37 | 19.37 | 5,600 |
28 Mar 2024 | 19.34 | 19.38 | 19.29 | 19.29 | 19.29 | 7,600 |
27 Mar 2024 | 19.19 | 19.25 | 19.12 | 19.23 | 19.23 | 6,100 |
26 Mar 2024 | 19.18 | 19.25 | 19.07 | 19.07 | 19.07 | 6,900 |
25 Mar 2024 | 19.11 | 19.12 | 19.01 | 19.02 | 19.02 | 3,600 |
22 Mar 2024 | 19.07 | 19.08 | 18.99 | 19.00 | 19.00 | 2,300 |
21 Mar 2024 | 19.33 | 19.33 | 19.24 | 19.26 | 19.26 | 9,700 |
20 Mar 2024 | 18.94 | 19.16 | 18.93 | 19.15 | 19.15 | 4,300 |
19 Mar 2024 | 18.89 | 18.94 | 18.89 | 18.92 | 18.92 | 12,400 |
18 Mar 2024 | 18.98 | 18.98 | 18.87 | 18.88 | 18.88 | 5,800 |
15 Mar 2024 | 18.93 | 18.95 | 18.81 | 18.90 | 18.90 | 46,100 |
14 Mar 2024 | 19.26 | 19.27 | 19.02 | 19.06 | 19.06 | 3,800 |
13 Mar 2024 | 19.37 | 19.41 | 19.33 | 19.35 | 19.35 | 4,800 |
12 Mar 2024 | 19.13 | 19.19 | 19.08 | 19.19 | 19.19 | 9,800 |
11 Mar 2024 | 18.78 | 18.83 | 18.78 | 18.79 | 18.79 | 43,600 |
08 Mar 2024 | 18.76 | 18.76 | 18.60 | 18.62 | 18.62 | 3,200 |
07 Mar 2024 | 18.62 | 18.64 | 18.45 | 18.64 | 18.64 | 7,400 |
06 Mar 2024 | 18.68 | 18.68 | 18.61 | 18.64 | 18.64 | 5,600 |
05 Mar 2024 | 18.41 | 18.48 | 18.27 | 18.30 | 18.30 | 10,400 |
04 Mar 2024 | 18.64 | 18.69 | 18.61 | 18.62 | 18.62 | 3,100 |
01 Mar 2024 | 18.52 | 18.72 | 18.52 | 18.71 | 18.71 | 3,300 |
29 Feb 2024 | 18.33 | 18.36 | 18.30 | 18.36 | 18.36 | 1,600 |
28 Feb 2024 | 18.32 | 18.34 | 18.23 | 18.23 | 18.23 | 14,300 |
27 Feb 2024 | 18.55 | 18.55 | 18.49 | 18.52 | 18.52 | 6,400 |
26 Feb 2024 | 18.49 | 18.66 | 18.43 | 18.46 | 18.46 | 11,900 |
23 Feb 2024 | 18.57 | 18.65 | 18.56 | 18.63 | 18.63 | 10,000 |
22 Feb 2024 | 18.49 | 18.60 | 18.44 | 18.56 | 18.56 | 58,800 |
21 Feb 2024 | 18.22 | 18.36 | 18.22 | 18.32 | 18.32 | 6,400 |
20 Feb 2024 | 18.28 | 18.28 | 18.01 | 18.07 | 18.07 | 15,800 |
16 Feb 2024 | 18.31 | 18.40 | 18.24 | 18.29 | 18.29 | 121,600 |
15 Feb 2024 | 18.18 | 18.22 | 18.11 | 18.22 | 18.22 | 5,800 |
14 Feb 2024 | 17.94 | 18.00 | 17.86 | 17.99 | 17.99 | 26,100 |
13 Feb 2024 | 17.72 | 17.75 | 17.55 | 17.59 | 17.59 | 6,200 |
12 Feb 2024 | 17.91 | 17.99 | 17.88 | 17.88 | 17.88 | 22,300 |
09 Feb 2024 | 17.61 | 17.72 | 17.57 | 17.71 | 17.71 | 27,700 |
08 Feb 2024 | 17.67 | 17.67 | 17.53 | 17.58 | 17.58 | 86,500 |
07 Feb 2024 | 17.60 | 17.74 | 17.60 | 17.74 | 17.74 | 17,200 |
06 Feb 2024 | 17.65 | 17.78 | 17.54 | 17.78 | 17.78 | 38,100 |
05 Feb 2024 | 17.40 | 17.50 | 17.31 | 17.41 | 17.41 | 12,000 |
02 Feb 2024 | 17.45 | 17.51 | 17.42 | 17.49 | 17.49 | 15,800 |
01 Feb 2024 | 17.53 | 17.58 | 17.41 | 17.54 | 17.54 | 37,300 |
31 Jan 2024 | 17.54 | 17.55 | 17.37 | 17.37 | 17.37 | 4,900 |
30 Jan 2024 | 17.56 | 17.64 | 17.55 | 17.62 | 17.62 | 40,900 |
29 Jan 2024 | 17.80 | 17.80 | 17.63 | 17.76 | 17.76 | 8,100 |
26 Jan 2024 | 18.01 | 18.02 | 17.79 | 17.84 | 17.84 | 13,100 |
25 Jan 2024 | 17.86 | 17.91 | 17.75 | 17.83 | 17.83 | 58,500 |
24 Jan 2024 | 17.86 | 17.94 | 17.71 | 17.84 | 17.84 | 41,300 |
23 Jan 2024 | 17.54 | 17.56 | 17.43 | 17.52 | 17.52 | 58,500 |
22 Jan 2024 | 17.26 | 17.29 | 17.21 | 17.28 | 17.28 | 67,800 |
19 Jan 2024 | 17.34 | 17.44 | 17.20 | 17.40 | 17.40 | 15,500 |
18 Jan 2024 | 17.14 | 17.25 | 17.14 | 17.24 | 17.24 | 30,100 |
17 Jan 2024 | 16.91 | 17.03 | 16.91 | 17.03 | 17.03 | 15,500 |
16 Jan 2024 | 17.39 | 17.55 | 17.29 | 17.37 | 17.37 | 22,800 |
12 Jan 2024 | 17.94 | 18.05 | 17.60 | 17.88 | 17.88 | 38,500 |
11 Jan 2024 | 17.88 | 17.88 | 17.73 | 17.85 | 17.85 | 61,700 |
10 Jan 2024 | 17.83 | 17.83 | 17.73 | 17.77 | 17.77 | 2,800 |
09 Jan 2024 | 17.81 | 17.81 | 17.76 | 17.76 | 17.76 | 6,400 |
08 Jan 2024 | 17.92 | 18.07 | 17.91 | 18.07 | 18.07 | 33,400 |
05 Jan 2024 | 18.02 | 18.19 | 18.01 | 18.03 | 18.03 | 46,500 |
04 Jan 2024 | 18.03 | 18.09 | 17.98 | 18.01 | 18.01 | 3,500 |
03 Jan 2024 | 18.00 | 18.08 | 17.95 | 18.04 | 18.04 | 6,700 |
02 Jan 2024 | 18.26 | 18.26 | 17.98 | 18.09 | 18.09 | 61,300 |
29 Dec 2023 | 18.57 | 18.65 | 18.52 | 18.53 | 18.53 | 78,900 |
28 Dec 2023 | 18.52 | 18.55 | 18.49 | 18.50 | 18.50 | 4,900 |
27 Dec 2023 | 18.34 | 18.35 | 18.26 | 18.29 | 18.29 | 31,700 |
27 Dec 2023 | 0.324 Dividend | |||||
26 Dec 2023 | 18.79 | 18.79 | 18.41 | 18.53 | 18.21 | 25,900 |
22 Dec 2023 | 18.33 | 18.42 | 18.27 | 18.30 | 17.98 | 33,800 |
21 Dec 2023 | 18.57 | 18.63 | 18.47 | 18.63 | 18.30 | 10,800 |
20 Dec 2023 | 18.60 | 18.60 | 18.33 | 18.33 | 18.01 | 24,500 |
19 Dec 2023 | 18.66 | 18.73 | 18.59 | 18.70 | 18.38 | 22,600 |
18 Dec 2023 | 18.40 | 18.45 | 18.39 | 18.43 | 18.10 | 29,000 |
15 Dec 2023 | 18.56 | 18.75 | 18.53 | 18.61 | 18.28 | 17,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |