Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.90 | 21.00 | 20.70 | 20.90 | 20.90 | 21,945 |
02 May 2024 | 20.40 | 20.90 | 20.30 | 20.70 | 20.70 | 30,058 |
01 May 2024 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | 439 |
30 Apr 2024 | 20.50 | 20.50 | 20.00 | 20.20 | 20.20 | 61,555 |
29 Apr 2024 | 20.60 | 20.70 | 20.30 | 20.40 | 20.40 | 12,974 |
26 Apr 2024 | 20.70 | 20.70 | 20.40 | 20.50 | 20.50 | 80,103 |
25 Apr 2024 | 21.00 | 21.00 | 20.30 | 20.50 | 20.50 | 21,531 |
24 Apr 2024 | 20.80 | 20.90 | 20.40 | 20.40 | 20.40 | 60,869 |
23 Apr 2024 | 20.70 | 20.90 | 20.40 | 20.80 | 20.80 | 42,703 |
22 Apr 2024 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 28,182 |
19 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
18 Apr 2024 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | 22,847 |
17 Apr 2024 | 20.20 | 20.70 | 20.20 | 20.50 | 20.50 | 30,928 |
16 Apr 2024 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | 46,166 |
15 Apr 2024 | 20.80 | 21.30 | 20.60 | 21.00 | 21.00 | 6,268 |
12 Apr 2024 | 20.80 | 21.40 | 20.30 | 20.40 | 20.40 | 51,320 |
11 Apr 2024 | 20.90 | 21.80 | 20.50 | 20.70 | 20.70 | 34,696 |
10 Apr 2024 | 21.00 | 21.60 | 21.00 | 21.00 | 21.00 | 23,214 |
09 Apr 2024 | 21.30 | 21.60 | 21.20 | 21.20 | 21.20 | 13,766 |
08 Apr 2024 | 21.60 | 21.70 | 21.30 | 21.30 | 21.30 | 60,620 |
05 Apr 2024 | 21.60 | 21.70 | 21.30 | 21.30 | 21.30 | 15,796 |
04 Apr 2024 | 22.00 | 22.00 | 21.40 | 21.70 | 21.70 | 43,844 |
03 Apr 2024 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | 19,158 |
02 Apr 2024 | 21.90 | 22.00 | 21.50 | 21.60 | 21.60 | 41,911 |
28 Mar 2024 | 21.80 | 21.80 | 21.40 | 21.70 | 21.70 | 3,957 |
27 Mar 2024 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | 26,863 |
26 Mar 2024 | 21.40 | 22.00 | 21.40 | 21.40 | 21.40 | 31,715 |
25 Mar 2024 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | 77,354 |
22 Mar 2024 | 21.50 | 22.00 | 21.10 | 21.10 | 21.10 | 30,926 |
21 Mar 2024 | 21.10 | 22.90 | 21.10 | 21.70 | 21.70 | 73,202 |
20 Mar 2024 | 21.20 | 21.40 | 20.90 | 21.10 | 21.10 | 8,978 |
19 Mar 2024 | 20.90 | 21.40 | 20.80 | 21.10 | 21.10 | 33,509 |
18 Mar 2024 | 21.30 | 21.60 | 20.70 | 20.70 | 20.70 | 59,308 |
15 Mar 2024 | 21.10 | 21.20 | 20.60 | 20.70 | 20.70 | 50,884 |
14 Mar 2024 | 20.00 | 20.80 | 20.00 | 20.50 | 20.50 | 49,386 |
13 Mar 2024 | 20.60 | 20.70 | 20.20 | 20.40 | 20.40 | 26,338 |
12 Mar 2024 | 20.50 | 20.80 | 20.10 | 20.80 | 20.80 | 28,785 |
11 Mar 2024 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 99,619 |
08 Mar 2024 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | 27,447 |
07 Mar 2024 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 98,603 |
06 Mar 2024 | 20.10 | 20.60 | 20.10 | 20.20 | 20.20 | 46,726 |
05 Mar 2024 | 21.30 | 21.30 | 20.00 | 20.00 | 20.00 | 32,988 |
04 Mar 2024 | 20.40 | 21.00 | 20.30 | 20.90 | 20.90 | 18,704 |
01 Mar 2024 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | 76,059 |
29 Feb 2024 | 20.80 | 20.80 | 19.80 | 20.00 | 20.00 | 68,731 |
28 Feb 2024 | 21.00 | 21.10 | 20.50 | 20.50 | 20.50 | 33,962 |
27 Feb 2024 | 21.40 | 21.90 | 20.50 | 20.50 | 20.50 | 84,297 |
26 Feb 2024 | 23.00 | 23.00 | 20.90 | 21.40 | 21.40 | 63,926 |
23 Feb 2024 | 20.90 | 22.40 | 20.90 | 22.30 | 22.30 | 21,387 |
22 Feb 2024 | 20.30 | 21.90 | 20.20 | 20.60 | 20.60 | 139,238 |
21 Feb 2024 | 19.55 | 20.30 | 19.55 | 20.00 | 20.00 | 44,611 |
20 Feb 2024 | 19.65 | 19.70 | 19.60 | 19.70 | 19.70 | 14,545 |
19 Feb 2024 | 19.85 | 19.85 | 19.55 | 19.65 | 19.65 | 72,330 |
16 Feb 2024 | 19.70 | 19.70 | 19.45 | 19.50 | 19.50 | 13,623 |
15 Feb 2024 | 19.60 | 19.70 | 19.50 | 19.50 | 19.50 | 21,015 |
14 Feb 2024 | 19.80 | 19.85 | 19.60 | 19.60 | 19.60 | 24,238 |
13 Feb 2024 | 19.80 | 19.90 | 19.75 | 19.80 | 19.80 | 3,472 |
12 Feb 2024 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | 12,351 |
09 Feb 2024 | 19.75 | 19.80 | 19.55 | 19.60 | 19.60 | 3,158 |
08 Feb 2024 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 15,138 |
07 Feb 2024 | 19.40 | 19.60 | 18.95 | 19.35 | 19.35 | 21,583 |
06 Feb 2024 | 18.75 | 19.00 | 18.60 | 18.80 | 18.80 | 37,639 |
05 Feb 2024 | 18.70 | 18.90 | 18.60 | 18.70 | 18.70 | 7,982 |
02 Feb 2024 | 18.25 | 18.95 | 18.25 | 18.95 | 18.95 | 14,379 |
01 Feb 2024 | 18.40 | 18.90 | 18.20 | 18.25 | 18.25 | 1,922 |
31 Jan 2024 | 18.40 | 18.65 | 18.35 | 18.35 | 18.35 | 2,474 |
30 Jan 2024 | 18.00 | 18.40 | 17.55 | 18.35 | 18.35 | 28,680 |
29 Jan 2024 | 17.60 | 18.00 | 17.60 | 17.80 | 17.80 | 28,608 |
26 Jan 2024 | 17.40 | 17.65 | 17.30 | 17.65 | 17.65 | 38,418 |
25 Jan 2024 | 17.40 | 17.50 | 17.20 | 17.25 | 17.25 | 24,018 |
24 Jan 2024 | 17.50 | 17.80 | 17.25 | 17.50 | 17.50 | 35,836 |
23 Jan 2024 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | 2,988 |
22 Jan 2024 | 17.10 | 17.10 | 16.85 | 16.90 | 16.90 | 45,811 |
19 Jan 2024 | 16.85 | 16.95 | 16.80 | 16.80 | 16.80 | 66,998 |
18 Jan 2024 | 16.90 | 17.00 | 16.75 | 16.80 | 16.80 | 20,153 |
17 Jan 2024 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | 43,591 |
16 Jan 2024 | 16.95 | 17.00 | 16.85 | 17.00 | 17.00 | 6,169 |
15 Jan 2024 | 16.85 | 17.00 | 16.80 | 16.80 | 16.80 | 18,517 |
12 Jan 2024 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | 2,037 |
11 Jan 2024 | 16.75 | 17.00 | 16.75 | 16.95 | 16.95 | 14,059 |
10 Jan 2024 | 16.90 | 17.15 | 16.65 | 16.65 | 16.65 | 28,416 |
09 Jan 2024 | 16.90 | 17.15 | 16.80 | 16.80 | 16.80 | 42,136 |
08 Jan 2024 | 16.85 | 17.10 | 16.75 | 16.80 | 16.80 | 44,200 |
05 Jan 2024 | 16.75 | 16.95 | 16.75 | 16.80 | 16.80 | 52,334 |
04 Jan 2024 | 16.85 | 16.85 | 16.60 | 16.70 | 16.70 | 32,206 |
03 Jan 2024 | 17.15 | 17.15 | 16.65 | 16.80 | 16.80 | 16,956 |
02 Jan 2024 | 17.10 | 17.15 | 16.90 | 17.15 | 17.15 | 4,197 |
29 Dec 2023 | 16.90 | 16.95 | 16.80 | 16.95 | 16.95 | 12,715 |
28 Dec 2023 | 17.25 | 17.25 | 16.90 | 17.05 | 17.05 | 1,682 |
27 Dec 2023 | 17.15 | 17.50 | 17.05 | 17.20 | 17.20 | 2,200 |
22 Dec 2023 | 17.20 | 17.20 | 17.00 | 17.15 | 17.15 | 1,849 |
21 Dec 2023 | 16.95 | 17.10 | 16.90 | 17.00 | 17.00 | 28,221 |
20 Dec 2023 | 17.00 | 17.15 | 16.90 | 16.90 | 16.90 | 13,577 |
19 Dec 2023 | 16.65 | 16.90 | 16.65 | 16.75 | 16.75 | 17,567 |
18 Dec 2023 | 16.65 | 16.95 | 16.65 | 16.95 | 16.95 | 7,761 |
15 Dec 2023 | 16.50 | 16.70 | 16.25 | 16.65 | 16.65 | 42,057 |
15 Dec 2023 | 0.55 Dividend | |||||
14 Dec 2023 | 16.55 | 17.00 | 16.55 | 16.75 | 16.20 | 25,049 |
13 Dec 2023 | 16.60 | 16.80 | 16.60 | 16.60 | 16.05 | 10,342 |
12 Dec 2023 | 16.70 | 16.70 | 16.55 | 16.55 | 16.01 | 2,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |