Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.56 | 22.00 | 21.04 | 21.99 | 21.99 | 65,223 |
02 May 2024 | 20.34 | 21.49 | 20.10 | 21.45 | 21.45 | 114,000 |
01 May 2024 | 19.90 | 20.35 | 19.86 | 20.07 | 20.07 | 54,900 |
30 Apr 2024 | 19.87 | 19.95 | 19.70 | 19.78 | 19.78 | 87,700 |
29 Apr 2024 | 19.99 | 19.99 | 19.64 | 19.85 | 19.85 | 22,800 |
26 Apr 2024 | 19.80 | 19.89 | 19.64 | 19.85 | 19.85 | 30,600 |
25 Apr 2024 | 20.04 | 20.04 | 19.52 | 19.74 | 19.74 | 43,300 |
24 Apr 2024 | 19.70 | 20.16 | 19.58 | 20.07 | 20.07 | 40,700 |
23 Apr 2024 | 19.41 | 20.01 | 19.41 | 19.71 | 19.71 | 32,900 |
22 Apr 2024 | 19.50 | 19.73 | 19.36 | 19.71 | 19.71 | 64,000 |
19 Apr 2024 | 19.20 | 19.60 | 19.09 | 19.59 | 19.59 | 53,300 |
18 Apr 2024 | 19.01 | 19.36 | 18.97 | 19.32 | 19.32 | 55,800 |
17 Apr 2024 | 18.99 | 19.11 | 18.76 | 19.00 | 19.00 | 43,000 |
16 Apr 2024 | 19.06 | 19.06 | 18.67 | 18.94 | 18.94 | 39,100 |
15 Apr 2024 | 19.24 | 19.26 | 18.66 | 19.10 | 19.10 | 51,900 |
12 Apr 2024 | 19.32 | 19.32 | 19.06 | 19.30 | 19.30 | 91,700 |
11 Apr 2024 | 19.21 | 19.33 | 19.11 | 19.31 | 19.31 | 26,500 |
10 Apr 2024 | 19.11 | 19.35 | 18.79 | 19.31 | 19.31 | 57,800 |
09 Apr 2024 | 19.58 | 19.63 | 19.32 | 19.48 | 19.48 | 19,600 |
08 Apr 2024 | 19.49 | 19.61 | 19.29 | 19.60 | 19.60 | 39,000 |
05 Apr 2024 | 19.33 | 19.65 | 19.19 | 19.54 | 19.54 | 23,600 |
04 Apr 2024 | 19.41 | 19.78 | 19.27 | 19.34 | 19.34 | 34,200 |
03 Apr 2024 | 19.24 | 19.38 | 19.10 | 19.38 | 19.38 | 39,400 |
02 Apr 2024 | 19.24 | 19.44 | 19.19 | 19.36 | 19.36 | 26,200 |
01 Apr 2024 | 19.74 | 19.74 | 19.36 | 19.41 | 19.41 | 17,300 |
28 Mar 2024 | 19.41 | 19.75 | 19.41 | 19.56 | 19.56 | 35,300 |
28 Mar 2024 | 0.075 Dividend | |||||
27 Mar 2024 | 19.27 | 19.47 | 19.23 | 19.41 | 19.33 | 37,300 |
26 Mar 2024 | 19.53 | 19.55 | 19.17 | 19.26 | 19.19 | 26,100 |
25 Mar 2024 | 19.38 | 19.55 | 19.31 | 19.36 | 19.29 | 14,500 |
22 Mar 2024 | 19.95 | 19.96 | 19.29 | 19.34 | 19.27 | 22,800 |
21 Mar 2024 | 19.98 | 20.18 | 19.56 | 19.85 | 19.77 | 80,100 |
20 Mar 2024 | 19.58 | 19.91 | 19.38 | 19.84 | 19.76 | 32,000 |
19 Mar 2024 | 19.28 | 19.61 | 19.18 | 19.58 | 19.50 | 34,700 |
18 Mar 2024 | 19.12 | 19.41 | 19.00 | 19.25 | 19.18 | 38,700 |
15 Mar 2024 | 19.29 | 19.38 | 18.94 | 19.18 | 19.11 | 129,300 |
14 Mar 2024 | 18.50 | 19.05 | 18.50 | 18.83 | 18.76 | 48,300 |
13 Mar 2024 | 18.39 | 18.75 | 18.39 | 18.53 | 18.46 | 65,400 |
12 Mar 2024 | 18.46 | 18.64 | 18.30 | 18.55 | 18.48 | 39,000 |
11 Mar 2024 | 18.41 | 18.97 | 18.41 | 18.55 | 18.48 | 77,800 |
08 Mar 2024 | 19.41 | 19.41 | 18.50 | 18.59 | 18.52 | 76,200 |
07 Mar 2024 | 17.98 | 18.26 | 17.98 | 18.18 | 18.11 | 38,100 |
06 Mar 2024 | 17.90 | 18.06 | 17.77 | 17.78 | 17.71 | 21,400 |
05 Mar 2024 | 18.22 | 18.31 | 17.89 | 17.91 | 17.84 | 30,500 |
04 Mar 2024 | 18.23 | 18.63 | 17.91 | 18.30 | 18.23 | 27,900 |
01 Mar 2024 | 17.91 | 18.33 | 17.91 | 17.97 | 17.90 | 30,600 |
29 Feb 2024 | 18.45 | 18.73 | 18.26 | 18.46 | 18.39 | 30,500 |
28 Feb 2024 | 18.31 | 18.47 | 18.14 | 18.19 | 18.12 | 20,100 |
27 Feb 2024 | 18.10 | 18.60 | 18.10 | 18.48 | 18.41 | 22,600 |
26 Feb 2024 | 17.54 | 18.24 | 17.49 | 18.19 | 18.12 | 35,500 |
23 Feb 2024 | 17.70 | 17.71 | 17.57 | 17.58 | 17.51 | 19,800 |
22 Feb 2024 | 17.84 | 17.89 | 17.62 | 17.77 | 17.70 | 38,300 |
21 Feb 2024 | 18.03 | 18.06 | 17.74 | 17.95 | 17.88 | 25,900 |
20 Feb 2024 | 18.12 | 18.40 | 18.09 | 18.13 | 18.06 | 21,200 |
16 Feb 2024 | 18.44 | 18.49 | 18.24 | 18.34 | 18.27 | 27,700 |
15 Feb 2024 | 18.04 | 18.52 | 17.80 | 18.45 | 18.38 | 38,100 |
14 Feb 2024 | 17.72 | 17.90 | 17.59 | 17.85 | 17.78 | 26,800 |
13 Feb 2024 | 18.34 | 18.40 | 17.37 | 17.45 | 17.38 | 48,800 |
12 Feb 2024 | 18.11 | 18.87 | 18.11 | 18.68 | 18.61 | 50,300 |
09 Feb 2024 | 17.75 | 18.00 | 17.48 | 17.97 | 17.90 | 25,900 |
08 Feb 2024 | 18.02 | 18.02 | 17.68 | 17.77 | 17.70 | 24,000 |
07 Feb 2024 | 18.29 | 18.42 | 17.86 | 17.88 | 17.81 | 37,100 |
06 Feb 2024 | 17.76 | 18.34 | 17.65 | 18.24 | 18.17 | 33,100 |
05 Feb 2024 | 17.74 | 18.22 | 17.65 | 17.74 | 17.67 | 72,100 |
02 Feb 2024 | 18.18 | 18.30 | 17.92 | 17.92 | 17.85 | 35,500 |
01 Feb 2024 | 18.31 | 18.64 | 18.31 | 18.38 | 18.31 | 26,300 |
31 Jan 2024 | 18.58 | 18.59 | 18.14 | 18.14 | 18.07 | 41,200 |
30 Jan 2024 | 18.81 | 18.88 | 18.58 | 18.58 | 18.51 | 13,900 |
29 Jan 2024 | 18.89 | 18.89 | 18.47 | 18.89 | 18.82 | 26,000 |
26 Jan 2024 | 19.02 | 19.20 | 18.66 | 18.69 | 18.62 | 31,400 |
25 Jan 2024 | 18.75 | 18.95 | 18.60 | 18.80 | 18.73 | 27,200 |
24 Jan 2024 | 19.21 | 19.39 | 18.46 | 18.50 | 18.43 | 45,300 |
23 Jan 2024 | 18.71 | 19.11 | 18.40 | 18.97 | 18.90 | 43,100 |
22 Jan 2024 | 18.44 | 18.75 | 18.44 | 18.71 | 18.64 | 35,200 |
19 Jan 2024 | 18.57 | 18.57 | 18.06 | 18.24 | 18.17 | 31,400 |
18 Jan 2024 | 18.37 | 18.49 | 18.20 | 18.41 | 18.34 | 28,900 |
17 Jan 2024 | 18.01 | 18.84 | 17.73 | 18.30 | 18.23 | 34,700 |
16 Jan 2024 | 18.57 | 18.57 | 18.11 | 18.23 | 18.16 | 46,300 |
12 Jan 2024 | 18.73 | 18.86 | 18.15 | 18.67 | 18.60 | 65,800 |
11 Jan 2024 | 18.23 | 18.72 | 18.06 | 18.38 | 18.31 | 47,700 |
10 Jan 2024 | 18.52 | 18.74 | 18.23 | 18.39 | 18.32 | 62,000 |
09 Jan 2024 | 18.64 | 18.93 | 18.47 | 18.53 | 18.46 | 67,300 |
08 Jan 2024 | 19.17 | 19.17 | 18.81 | 19.00 | 18.93 | 38,200 |
05 Jan 2024 | 19.19 | 19.38 | 18.91 | 19.13 | 19.06 | 62,900 |
04 Jan 2024 | 19.74 | 19.78 | 19.26 | 19.36 | 19.29 | 52,500 |
03 Jan 2024 | 20.27 | 20.53 | 19.48 | 19.54 | 19.46 | 72,200 |
02 Jan 2024 | 20.84 | 20.84 | 20.33 | 20.37 | 20.29 | 56,800 |
29 Dec 2023 | 20.17 | 20.70 | 20.17 | 20.63 | 20.55 | 55,700 |
29 Dec 2023 | 0.075 Dividend | |||||
28 Dec 2023 | 20.87 | 21.03 | 20.64 | 20.76 | 20.61 | 44,100 |
27 Dec 2023 | 20.86 | 21.62 | 20.80 | 21.09 | 20.93 | 72,400 |
26 Dec 2023 | 20.48 | 20.98 | 20.33 | 20.76 | 20.61 | 51,000 |
22 Dec 2023 | 20.00 | 20.98 | 19.47 | 20.51 | 20.36 | 172,900 |
21 Dec 2023 | 19.08 | 19.25 | 18.75 | 19.19 | 19.05 | 66,900 |
20 Dec 2023 | 18.94 | 19.65 | 18.88 | 18.94 | 18.80 | 68,000 |
19 Dec 2023 | 19.49 | 19.69 | 18.92 | 19.01 | 18.87 | 82,700 |
18 Dec 2023 | 19.17 | 19.74 | 19.07 | 19.57 | 19.42 | 88,000 |
15 Dec 2023 | 19.35 | 19.40 | 18.81 | 19.12 | 18.98 | 198,200 |
14 Dec 2023 | 19.00 | 19.30 | 18.69 | 19.03 | 18.89 | 61,500 |
13 Dec 2023 | 18.33 | 18.96 | 18.00 | 18.89 | 18.75 | 113,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |