Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.06 | 20.34 | 20.06 | 20.27 | 20.27 | 12,015 |
30 Apr 2024 | 20.44 | 20.44 | 20.18 | 20.29 | 20.29 | 5,886 |
29 Apr 2024 | 20.44 | 20.59 | 20.32 | 20.59 | 20.59 | 2,700 |
26 Apr 2024 | 20.32 | 20.50 | 20.32 | 20.50 | 20.50 | 7,561 |
25 Apr 2024 | 20.57 | 20.72 | 20.11 | 20.32 | 20.32 | 14,678 |
24 Apr 2024 | 20.90 | 20.90 | 20.40 | 20.44 | 20.44 | 24,099 |
23 Apr 2024 | 20.54 | 21.00 | 20.46 | 21.00 | 21.00 | 50,348 |
22 Apr 2024 | 20.69 | 20.69 | 20.48 | 20.60 | 20.60 | 17,981 |
19 Apr 2024 | 20.30 | 20.70 | 20.09 | 20.70 | 20.70 | 16,792 |
18 Apr 2024 | 20.76 | 21.07 | 20.49 | 20.49 | 20.49 | 45,176 |
17 Apr 2024 | 20.05 | 20.56 | 20.05 | 20.38 | 20.38 | 26,467 |
16 Apr 2024 | 20.14 | 20.24 | 20.02 | 20.11 | 20.11 | 20,183 |
15 Apr 2024 | 20.61 | 20.96 | 20.30 | 20.37 | 20.37 | 41,372 |
12 Apr 2024 | 21.04 | 21.05 | 19.93 | 20.48 | 20.48 | 54,746 |
11 Apr 2024 | 21.34 | 21.34 | 20.61 | 21.08 | 21.08 | 40,193 |
10 Apr 2024 | 21.45 | 21.79 | 21.24 | 21.60 | 21.60 | 34,325 |
09 Apr 2024 | 21.40 | 21.51 | 21.26 | 21.46 | 21.46 | 28,789 |
08 Apr 2024 | 20.84 | 21.58 | 20.84 | 21.56 | 21.56 | 21,655 |
05 Apr 2024 | 20.44 | 20.83 | 20.36 | 20.83 | 20.83 | 53,976 |
04 Apr 2024 | 21.10 | 21.24 | 20.96 | 21.24 | 21.24 | 8,838 |
03 Apr 2024 | 20.71 | 21.18 | 20.67 | 21.18 | 21.18 | 19,545 |
02 Apr 2024 | 21.03 | 21.22 | 20.36 | 20.49 | 20.49 | 68,848 |
28 Mar 2024 | 21.01 | 21.20 | 20.85 | 21.20 | 21.20 | 9,193 |
27 Mar 2024 | 21.09 | 21.10 | 20.83 | 21.10 | 21.10 | 18,923 |
26 Mar 2024 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 4,978 |
25 Mar 2024 | 20.90 | 21.08 | 20.70 | 20.95 | 20.95 | 20,043 |
22 Mar 2024 | 21.15 | 21.18 | 20.93 | 20.96 | 20.96 | 14,508 |
21 Mar 2024 | 21.29 | 21.45 | 20.89 | 21.23 | 21.23 | 18,966 |
20 Mar 2024 | 20.73 | 21.00 | 20.69 | 20.93 | 20.93 | 6,029 |
19 Mar 2024 | 20.64 | 21.00 | 20.57 | 20.87 | 20.87 | 26,676 |
18 Mar 2024 | 20.59 | 20.71 | 20.36 | 20.57 | 20.57 | 42,904 |
15 Mar 2024 | 19.92 | 20.60 | 19.87 | 20.60 | 20.60 | 33,902 |
14 Mar 2024 | 19.85 | 19.92 | 19.73 | 19.82 | 19.82 | 18,293 |
13 Mar 2024 | 20.00 | 20.06 | 19.68 | 19.85 | 19.85 | 13,838 |
12 Mar 2024 | 20.25 | 20.34 | 19.93 | 20.09 | 20.09 | 57,804 |
11 Mar 2024 | 20.19 | 20.47 | 20.15 | 20.34 | 20.34 | 17,755 |
08 Mar 2024 | 20.48 | 20.57 | 20.35 | 20.35 | 20.35 | 22,843 |
07 Mar 2024 | 20.20 | 20.62 | 20.17 | 20.58 | 20.58 | 29,770 |
06 Mar 2024 | 19.99 | 20.22 | 19.96 | 20.21 | 20.21 | 9,757 |
05 Mar 2024 | 20.03 | 20.06 | 19.80 | 19.90 | 19.90 | 12,288 |
04 Mar 2024 | 19.92 | 20.24 | 19.84 | 20.18 | 20.18 | 14,420 |
01 Mar 2024 | 20.12 | 20.12 | 19.83 | 19.89 | 19.89 | 27,404 |
29 Feb 2024 | 20.14 | 20.25 | 19.94 | 20.12 | 20.12 | 15,886 |
28 Feb 2024 | 20.56 | 20.56 | 20.16 | 20.37 | 20.37 | 11,448 |
27 Feb 2024 | 20.40 | 20.54 | 20.31 | 20.50 | 20.50 | 16,525 |
26 Feb 2024 | 20.48 | 20.73 | 20.38 | 20.41 | 20.41 | 20,495 |
23 Feb 2024 | 20.19 | 20.49 | 20.04 | 20.38 | 20.38 | 7,228 |
22 Feb 2024 | 20.35 | 20.45 | 20.15 | 20.29 | 20.29 | 10,597 |
21 Feb 2024 | 20.12 | 20.30 | 20.05 | 20.19 | 20.19 | 8,017 |
20 Feb 2024 | 20.26 | 20.26 | 19.94 | 20.11 | 20.11 | 15,073 |
19 Feb 2024 | 20.17 | 20.26 | 20.00 | 20.26 | 20.26 | 6,604 |
16 Feb 2024 | 20.20 | 20.27 | 20.07 | 20.17 | 20.17 | 15,769 |
15 Feb 2024 | 20.11 | 20.53 | 20.02 | 20.18 | 20.18 | 27,340 |
14 Feb 2024 | 20.08 | 20.12 | 19.84 | 19.99 | 19.99 | 12,750 |
13 Feb 2024 | 19.93 | 20.16 | 19.93 | 20.16 | 20.16 | 7,077 |
12 Feb 2024 | 19.99 | 20.05 | 19.83 | 19.98 | 19.98 | 17,823 |
09 Feb 2024 | 20.16 | 20.16 | 19.93 | 20.02 | 20.02 | 5,325 |
08 Feb 2024 | 19.99 | 20.38 | 19.99 | 20.16 | 20.16 | 13,694 |
07 Feb 2024 | 19.67 | 19.95 | 19.65 | 19.88 | 19.88 | 42,154 |
06 Feb 2024 | 19.59 | 19.80 | 19.45 | 19.73 | 19.73 | 17,981 |
05 Feb 2024 | 19.91 | 19.91 | 19.51 | 19.58 | 19.58 | 26,694 |
02 Feb 2024 | 19.67 | 19.94 | 19.67 | 19.91 | 19.91 | 35,975 |
01 Feb 2024 | 19.27 | 19.65 | 19.27 | 19.55 | 19.55 | 23,121 |
31 Jan 2024 | 19.40 | 19.42 | 19.07 | 19.32 | 19.32 | 42,507 |
30 Jan 2024 | 19.59 | 19.74 | 19.35 | 19.53 | 19.53 | 29,694 |
29 Jan 2024 | 18.17 | 19.59 | 18.05 | 19.50 | 19.50 | 121,169 |
26 Jan 2024 | 18.68 | 18.88 | 18.54 | 18.69 | 18.69 | 35,304 |
25 Jan 2024 | 18.57 | 18.97 | 18.51 | 18.76 | 18.76 | 26,391 |
24 Jan 2024 | 18.66 | 18.80 | 18.54 | 18.71 | 18.71 | 22,091 |
23 Jan 2024 | 18.27 | 18.40 | 18.17 | 18.32 | 18.32 | 23,988 |
22 Jan 2024 | 18.19 | 18.30 | 18.12 | 18.22 | 18.22 | 36,149 |
19 Jan 2024 | 18.37 | 18.41 | 17.93 | 18.01 | 18.01 | 14,246 |
18 Jan 2024 | 18.14 | 18.23 | 17.97 | 18.18 | 18.18 | 6,713 |
18 Jan 2024 | 0.175 Dividend | |||||
17 Jan 2024 | 17.99 | 18.27 | 17.80 | 18.27 | 18.10 | 39,206 |
16 Jan 2024 | 18.25 | 18.25 | 17.94 | 18.01 | 17.84 | 36,491 |
15 Jan 2024 | 18.22 | 18.35 | 18.17 | 18.35 | 18.18 | 22,948 |
12 Jan 2024 | 18.42 | 18.45 | 18.00 | 18.10 | 17.93 | 22,885 |
11 Jan 2024 | 18.17 | 18.44 | 18.09 | 18.44 | 18.26 | 32,942 |
10 Jan 2024 | 18.25 | 18.33 | 18.09 | 18.09 | 17.92 | 10,163 |
09 Jan 2024 | 18.42 | 18.46 | 18.19 | 18.23 | 18.05 | 22,371 |
08 Jan 2024 | 18.07 | 18.45 | 18.01 | 18.42 | 18.24 | 29,884 |
05 Jan 2024 | 18.14 | 18.53 | 17.85 | 18.53 | 18.36 | 101,692 |
04 Jan 2024 | 18.14 | 18.38 | 18.12 | 18.36 | 18.19 | 69,700 |
03 Jan 2024 | 19.03 | 19.03 | 18.05 | 18.30 | 18.12 | 51,723 |
02 Jan 2024 | 19.19 | 19.25 | 19.07 | 19.08 | 18.90 | 13,841 |
29 Dec 2023 | 19.31 | 19.37 | 19.03 | 19.03 | 18.85 | 8,396 |
28 Dec 2023 | 19.43 | 19.50 | 19.17 | 19.37 | 19.18 | 29,027 |
27 Dec 2023 | 19.33 | 19.48 | 19.09 | 19.30 | 19.11 | 26,665 |
22 Dec 2023 | 19.17 | 19.27 | 18.90 | 19.08 | 18.90 | 24,197 |
21 Dec 2023 | 18.98 | 19.19 | 18.85 | 19.19 | 19.01 | 12,362 |
20 Dec 2023 | 18.97 | 19.10 | 18.83 | 19.07 | 18.88 | 30,848 |
19 Dec 2023 | 18.80 | 19.00 | 18.72 | 19.00 | 18.82 | 16,412 |
18 Dec 2023 | 18.69 | 18.80 | 18.60 | 18.70 | 18.52 | 10,967 |
15 Dec 2023 | 19.00 | 19.00 | 18.58 | 18.88 | 18.69 | 36,968 |
14 Dec 2023 | 18.93 | 19.00 | 18.41 | 18.78 | 18.60 | 48,626 |
13 Dec 2023 | 18.77 | 18.80 | 18.27 | 18.39 | 18.21 | 28,837 |
12 Dec 2023 | 18.19 | 18.59 | 18.18 | 18.55 | 18.37 | 47,255 |
11 Dec 2023 | 18.69 | 18.69 | 18.24 | 18.33 | 18.15 | 30,816 |
08 Dec 2023 | 18.66 | 18.75 | 18.40 | 18.69 | 18.51 | 27,768 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |