Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.09 | 20.32 | 20.01 | 20.29 | 20.29 | 879,539 |
30 Apr 2024 | 20.28 | 20.45 | 20.10 | 20.10 | 20.10 | 1,195,260 |
29 Apr 2024 | 20.41 | 20.50 | 20.31 | 20.40 | 20.40 | 550,408 |
26 Apr 2024 | 20.33 | 20.52 | 20.29 | 20.35 | 20.35 | 982,392 |
25 Apr 2024 | 20.42 | 20.73 | 20.10 | 20.16 | 20.16 | 1,300,215 |
24 Apr 2024 | 20.91 | 20.91 | 20.35 | 20.50 | 20.50 | 1,886,646 |
23 Apr 2024 | 20.57 | 20.92 | 20.43 | 20.89 | 20.89 | 1,282,494 |
22 Apr 2024 | 20.60 | 20.69 | 20.40 | 20.46 | 20.46 | 1,038,231 |
19 Apr 2024 | 20.24 | 20.62 | 20.07 | 20.43 | 20.43 | 1,958,000 |
18 Apr 2024 | 20.41 | 21.18 | 20.41 | 20.55 | 20.55 | 1,855,789 |
17 Apr 2024 | 20.01 | 20.60 | 20.00 | 20.25 | 20.25 | 1,012,517 |
16 Apr 2024 | 20.04 | 20.25 | 20.00 | 20.12 | 20.12 | 3,506,696 |
15 Apr 2024 | 20.36 | 20.98 | 20.28 | 20.28 | 20.28 | 2,311,561 |
12 Apr 2024 | 20.93 | 21.15 | 19.91 | 20.29 | 20.29 | 2,433,213 |
11 Apr 2024 | 21.32 | 21.37 | 20.56 | 20.84 | 20.84 | 1,208,562 |
10 Apr 2024 | 21.48 | 21.73 | 21.29 | 21.56 | 21.56 | 946,727 |
09 Apr 2024 | 21.42 | 21.60 | 21.25 | 21.31 | 21.31 | 872,817 |
08 Apr 2024 | 20.83 | 21.65 | 20.75 | 21.62 | 21.62 | 1,400,410 |
05 Apr 2024 | 20.54 | 20.88 | 20.36 | 20.82 | 20.82 | 1,710,249 |
04 Apr 2024 | 21.05 | 21.21 | 20.95 | 20.98 | 20.98 | 1,332,391 |
03 Apr 2024 | 20.57 | 21.15 | 20.57 | 21.07 | 21.07 | 1,481,701 |
02 Apr 2024 | 21.04 | 21.29 | 20.37 | 20.53 | 20.53 | 1,354,238 |
28 Mar 2024 | 20.98 | 21.22 | 20.86 | 21.03 | 21.03 | 1,715,627 |
27 Mar 2024 | 21.03 | 21.12 | 20.89 | 20.98 | 20.98 | 777,139 |
26 Mar 2024 | 20.90 | 21.07 | 20.84 | 21.03 | 21.03 | 1,126,423 |
25 Mar 2024 | 20.99 | 21.09 | 20.71 | 20.93 | 20.93 | 1,135,654 |
22 Mar 2024 | 21.10 | 21.20 | 20.97 | 21.00 | 21.00 | 474,865 |
21 Mar 2024 | 21.18 | 21.49 | 20.94 | 21.03 | 21.03 | 1,081,873 |
20 Mar 2024 | 20.80 | 21.02 | 20.67 | 21.00 | 21.00 | 815,079 |
19 Mar 2024 | 20.59 | 21.02 | 20.58 | 20.88 | 20.88 | 967,330 |
18 Mar 2024 | 20.58 | 20.70 | 20.35 | 20.57 | 20.57 | 725,414 |
15 Mar 2024 | 19.85 | 20.64 | 19.85 | 20.64 | 20.64 | 1,803,501 |
14 Mar 2024 | 19.99 | 19.99 | 19.73 | 19.84 | 19.84 | 990,230 |
13 Mar 2024 | 20.05 | 20.12 | 19.67 | 19.89 | 19.89 | 1,942,879 |
12 Mar 2024 | 20.40 | 20.44 | 19.91 | 20.09 | 20.09 | 1,270,673 |
11 Mar 2024 | 20.17 | 20.38 | 20.10 | 20.31 | 20.31 | 639,004 |
08 Mar 2024 | 20.48 | 20.62 | 20.33 | 20.33 | 20.33 | 842,409 |
07 Mar 2024 | 20.14 | 20.60 | 20.11 | 20.47 | 20.47 | 1,073,233 |
06 Mar 2024 | 19.91 | 20.24 | 19.90 | 20.24 | 20.24 | 896,992 |
05 Mar 2024 | 20.05 | 20.05 | 19.79 | 19.89 | 19.89 | 770,070 |
04 Mar 2024 | 19.99 | 20.24 | 19.84 | 20.09 | 20.09 | 782,390 |
01 Mar 2024 | 20.21 | 20.21 | 19.84 | 19.93 | 19.93 | 1,311,926 |
29 Feb 2024 | 20.18 | 20.24 | 19.98 | 20.16 | 20.16 | 1,118,763 |
28 Feb 2024 | 20.47 | 20.52 | 20.11 | 20.11 | 20.11 | 2,601,223 |
27 Feb 2024 | 20.44 | 20.55 | 20.28 | 20.52 | 20.52 | 492,366 |
26 Feb 2024 | 20.43 | 20.72 | 20.38 | 20.46 | 20.46 | 785,814 |
23 Feb 2024 | 20.18 | 20.51 | 20.08 | 20.45 | 20.45 | 753,820 |
22 Feb 2024 | 20.35 | 20.45 | 20.15 | 20.22 | 20.22 | 1,176,877 |
21 Feb 2024 | 20.11 | 20.32 | 20.03 | 20.23 | 20.23 | 845,651 |
20 Feb 2024 | 20.17 | 20.22 | 19.92 | 20.09 | 20.09 | 885,322 |
19 Feb 2024 | 20.11 | 20.18 | 19.99 | 20.17 | 20.17 | 354,236 |
16 Feb 2024 | 20.27 | 20.33 | 20.04 | 20.20 | 20.20 | 726,307 |
15 Feb 2024 | 20.12 | 20.57 | 20.02 | 20.06 | 20.06 | 1,051,593 |
14 Feb 2024 | 20.09 | 20.13 | 19.84 | 20.05 | 20.05 | 1,548,920 |
13 Feb 2024 | 19.95 | 20.09 | 19.89 | 20.02 | 20.02 | 854,591 |
12 Feb 2024 | 20.07 | 20.07 | 19.84 | 19.99 | 19.99 | 894,723 |
09 Feb 2024 | 20.15 | 20.22 | 19.92 | 20.00 | 20.00 | 999,611 |
08 Feb 2024 | 19.95 | 20.41 | 19.90 | 20.17 | 20.17 | 3,569,239 |
07 Feb 2024 | 19.84 | 19.97 | 19.60 | 19.84 | 19.84 | 2,724,576 |
06 Feb 2024 | 19.83 | 19.95 | 19.45 | 19.75 | 19.75 | 2,650,834 |
05 Feb 2024 | 19.94 | 19.99 | 19.49 | 19.52 | 19.52 | 1,237,808 |
02 Feb 2024 | 19.76 | 19.97 | 19.69 | 19.80 | 19.80 | 2,293,580 |
01 Feb 2024 | 19.14 | 19.67 | 19.14 | 19.55 | 19.55 | 1,301,906 |
31 Jan 2024 | 19.47 | 19.52 | 19.07 | 19.32 | 19.32 | 1,544,956 |
30 Jan 2024 | 19.50 | 19.76 | 19.34 | 19.46 | 19.46 | 2,398,023 |
29 Jan 2024 | 18.16 | 19.65 | 18.06 | 19.56 | 19.56 | 5,425,216 |
26 Jan 2024 | 18.79 | 18.88 | 18.52 | 18.80 | 18.80 | 1,985,185 |
25 Jan 2024 | 18.57 | 18.98 | 18.51 | 18.74 | 18.74 | 2,426,257 |
24 Jan 2024 | 18.57 | 18.76 | 18.50 | 18.64 | 18.64 | 1,986,967 |
23 Jan 2024 | 18.30 | 18.40 | 18.17 | 18.31 | 18.31 | 3,472,730 |
22 Jan 2024 | 18.23 | 18.30 | 18.07 | 18.21 | 18.21 | 2,217,030 |
19 Jan 2024 | 18.35 | 18.45 | 17.93 | 17.97 | 17.97 | 2,006,164 |
18 Jan 2024 | 18.17 | 18.26 | 17.94 | 18.19 | 18.19 | 1,028,423 |
18 Jan 2024 | 0.175 Dividend | |||||
17 Jan 2024 | 17.91 | 18.09 | 17.81 | 18.09 | 17.92 | 3,657,229 |
16 Jan 2024 | 18.13 | 18.13 | 17.93 | 17.98 | 17.81 | 1,247,151 |
15 Jan 2024 | 18.30 | 18.30 | 18.24 | 18.28 | 18.11 | 733,569 |
12 Jan 2024 | 18.41 | 18.50 | 17.98 | 18.15 | 17.97 | 1,419,237 |
11 Jan 2024 | 18.15 | 18.40 | 18.08 | 18.40 | 18.22 | 1,761,185 |
10 Jan 2024 | 18.20 | 18.35 | 18.08 | 18.08 | 17.90 | 718,631 |
09 Jan 2024 | 18.42 | 18.45 | 18.15 | 18.20 | 18.02 | 1,520,906 |
08 Jan 2024 | 18.25 | 18.45 | 17.99 | 18.45 | 18.27 | 1,627,395 |
05 Jan 2024 | 18.09 | 18.35 | 17.85 | 18.35 | 18.17 | 948,917 |
04 Jan 2024 | 18.02 | 18.30 | 18.02 | 18.26 | 18.09 | 1,736,723 |
03 Jan 2024 | 18.69 | 18.75 | 17.99 | 18.18 | 18.01 | 3,406,214 |
02 Jan 2024 | 19.15 | 19.28 | 19.07 | 19.13 | 18.94 | 591,363 |
29 Dec 2023 | 19.32 | 19.32 | 19.08 | 19.08 | 18.89 | 425,512 |
28 Dec 2023 | 19.25 | 19.40 | 19.20 | 19.26 | 19.07 | 457,041 |
27 Dec 2023 | 19.20 | 19.45 | 19.08 | 19.30 | 19.11 | 970,993 |
22 Dec 2023 | 19.11 | 19.20 | 19.01 | 19.20 | 19.01 | 279,773 |
21 Dec 2023 | 18.92 | 19.23 | 18.87 | 19.23 | 19.04 | 821,540 |
20 Dec 2023 | 19.01 | 19.08 | 18.85 | 19.03 | 18.85 | 797,997 |
19 Dec 2023 | 18.70 | 19.00 | 18.70 | 19.00 | 18.82 | 1,225,432 |
18 Dec 2023 | 18.75 | 18.79 | 18.58 | 18.67 | 18.48 | 1,013,053 |
15 Dec 2023 | 18.70 | 18.99 | 18.61 | 18.83 | 18.65 | 2,491,777 |
14 Dec 2023 | 18.77 | 19.06 | 18.41 | 18.70 | 18.52 | 2,107,428 |
13 Dec 2023 | 18.58 | 18.66 | 18.33 | 18.61 | 18.43 | 3,511,532 |
12 Dec 2023 | 18.29 | 18.60 | 18.22 | 18.54 | 18.36 | 1,287,402 |
11 Dec 2023 | 18.50 | 18.58 | 18.23 | 18.27 | 18.10 | 1,211,000 |
08 Dec 2023 | 18.60 | 18.68 | 18.41 | 18.45 | 18.27 | 1,265,190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |