Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 18.79 | 18.89 | 18.51 | 18.66 | 18.66 | 265,931 |
01 May 2024 | 18.24 | 19.03 | 18.22 | 18.43 | 18.43 | 174,900 |
30 Apr 2024 | 18.50 | 18.64 | 18.22 | 18.24 | 18.24 | 199,100 |
29 Apr 2024 | 18.34 | 18.75 | 18.27 | 18.74 | 18.74 | 244,400 |
26 Apr 2024 | 18.42 | 18.68 | 18.18 | 18.21 | 18.21 | 232,600 |
25 Apr 2024 | 18.74 | 18.74 | 18.33 | 18.39 | 18.39 | 235,200 |
24 Apr 2024 | 18.92 | 19.03 | 18.77 | 19.02 | 19.02 | 208,300 |
23 Apr 2024 | 19.14 | 19.47 | 19.10 | 19.13 | 19.13 | 159,800 |
22 Apr 2024 | 19.16 | 19.24 | 18.82 | 19.14 | 19.14 | 379,700 |
19 Apr 2024 | 18.47 | 19.10 | 18.47 | 18.96 | 18.96 | 467,400 |
18 Apr 2024 | 18.33 | 18.70 | 18.17 | 18.54 | 18.54 | 437,800 |
17 Apr 2024 | 18.21 | 18.57 | 18.12 | 18.26 | 18.26 | 469,700 |
16 Apr 2024 | 18.35 | 18.35 | 17.91 | 18.09 | 18.09 | 417,500 |
15 Apr 2024 | 19.16 | 19.27 | 18.29 | 18.50 | 18.50 | 415,900 |
12 Apr 2024 | 19.20 | 19.30 | 18.88 | 19.08 | 19.08 | 456,300 |
11 Apr 2024 | 19.55 | 19.60 | 19.07 | 19.31 | 19.31 | 621,900 |
10 Apr 2024 | 20.00 | 20.18 | 19.37 | 19.52 | 19.52 | 511,700 |
09 Apr 2024 | 20.02 | 21.05 | 20.02 | 21.05 | 21.05 | 295,800 |
08 Apr 2024 | 20.15 | 20.26 | 19.86 | 19.99 | 19.99 | 162,900 |
05 Apr 2024 | 19.66 | 19.97 | 19.41 | 19.93 | 19.93 | 457,800 |
04 Apr 2024 | 20.27 | 20.50 | 19.54 | 19.64 | 19.64 | 185,000 |
03 Apr 2024 | 19.36 | 19.97 | 19.26 | 19.92 | 19.92 | 374,100 |
02 Apr 2024 | 19.79 | 19.79 | 19.14 | 19.47 | 19.47 | 538,700 |
01 Apr 2024 | 20.62 | 20.62 | 19.94 | 20.10 | 20.10 | 271,300 |
28 Mar 2024 | 20.35 | 20.78 | 20.33 | 20.60 | 20.60 | 372,400 |
27 Mar 2024 | 19.99 | 20.23 | 19.93 | 20.18 | 20.18 | 326,100 |
27 Mar 2024 | 0.177 Dividend | |||||
26 Mar 2024 | 20.61 | 20.61 | 19.82 | 19.85 | 19.67 | 281,000 |
25 Mar 2024 | 20.61 | 20.90 | 20.31 | 20.32 | 20.14 | 244,400 |
22 Mar 2024 | 21.16 | 21.16 | 20.47 | 20.63 | 20.45 | 267,300 |
21 Mar 2024 | 20.93 | 21.83 | 20.92 | 21.09 | 20.90 | 497,100 |
20 Mar 2024 | 19.78 | 20.95 | 19.78 | 20.80 | 20.61 | 544,900 |
19 Mar 2024 | 19.77 | 20.17 | 19.54 | 19.96 | 19.78 | 639,600 |
18 Mar 2024 | 19.64 | 20.03 | 19.50 | 19.76 | 19.58 | 420,200 |
15 Mar 2024 | 19.59 | 20.06 | 19.49 | 19.68 | 19.50 | 785,800 |
14 Mar 2024 | 20.18 | 20.19 | 19.62 | 19.86 | 19.68 | 262,000 |
13 Mar 2024 | 20.39 | 20.52 | 20.19 | 20.26 | 20.08 | 175,100 |
12 Mar 2024 | 20.68 | 20.68 | 20.19 | 20.43 | 20.25 | 179,100 |
11 Mar 2024 | 21.13 | 21.27 | 20.77 | 20.83 | 20.64 | 141,800 |
08 Mar 2024 | 20.75 | 21.41 | 20.50 | 21.18 | 20.99 | 468,800 |
07 Mar 2024 | 20.37 | 20.55 | 20.04 | 20.35 | 20.17 | 291,300 |
06 Mar 2024 | 20.49 | 20.68 | 20.24 | 20.47 | 20.29 | 152,800 |
05 Mar 2024 | 20.40 | 21.05 | 20.25 | 20.30 | 20.12 | 408,400 |
04 Mar 2024 | 20.80 | 20.90 | 20.18 | 20.60 | 20.42 | 266,400 |
01 Mar 2024 | 20.16 | 20.87 | 19.86 | 20.84 | 20.65 | 422,200 |
29 Feb 2024 | 19.98 | 20.53 | 19.92 | 20.12 | 19.94 | 393,800 |
28 Feb 2024 | 19.50 | 20.04 | 19.50 | 19.54 | 19.37 | 382,700 |
27 Feb 2024 | 20.00 | 20.10 | 19.62 | 19.77 | 19.59 | 338,100 |
26 Feb 2024 | 20.05 | 20.18 | 19.52 | 19.66 | 19.48 | 331,800 |
23 Feb 2024 | 20.17 | 20.50 | 20.00 | 20.24 | 20.06 | 139,800 |
22 Feb 2024 | 20.61 | 20.82 | 20.24 | 20.28 | 20.10 | 247,000 |
21 Feb 2024 | 20.81 | 21.11 | 20.73 | 20.74 | 20.56 | 324,100 |
20 Feb 2024 | 20.90 | 21.25 | 20.81 | 20.96 | 20.77 | 228,700 |
16 Feb 2024 | 21.01 | 21.47 | 20.74 | 21.24 | 21.05 | 286,000 |
15 Feb 2024 | 20.55 | 21.67 | 20.55 | 21.51 | 21.32 | 832,900 |
14 Feb 2024 | 19.90 | 20.45 | 19.48 | 20.16 | 19.98 | 554,900 |
13 Feb 2024 | 19.97 | 20.20 | 19.17 | 19.61 | 19.44 | 490,800 |
12 Feb 2024 | 20.75 | 21.25 | 20.65 | 20.83 | 20.64 | 282,000 |
09 Feb 2024 | 20.71 | 20.73 | 20.35 | 20.58 | 20.40 | 302,000 |
08 Feb 2024 | 20.21 | 20.80 | 20.09 | 20.60 | 20.42 | 207,300 |
07 Feb 2024 | 20.53 | 20.53 | 20.09 | 20.22 | 20.04 | 383,300 |
06 Feb 2024 | 20.43 | 20.72 | 20.32 | 20.46 | 20.28 | 355,400 |
05 Feb 2024 | 20.25 | 20.89 | 20.10 | 20.51 | 20.33 | 399,300 |
02 Feb 2024 | 20.66 | 20.86 | 20.18 | 20.68 | 20.50 | 391,900 |
01 Feb 2024 | 19.99 | 20.98 | 19.91 | 20.97 | 20.78 | 415,600 |
31 Jan 2024 | 20.49 | 20.70 | 19.76 | 19.86 | 19.68 | 359,800 |
30 Jan 2024 | 20.70 | 20.81 | 20.31 | 20.41 | 20.23 | 203,200 |
29 Jan 2024 | 20.53 | 20.98 | 20.30 | 20.97 | 20.78 | 263,700 |
26 Jan 2024 | 20.75 | 21.08 | 20.52 | 20.52 | 20.34 | 221,600 |
25 Jan 2024 | 20.99 | 21.13 | 20.46 | 20.55 | 20.37 | 204,400 |
24 Jan 2024 | 21.66 | 21.66 | 20.38 | 20.49 | 20.31 | 224,300 |
23 Jan 2024 | 22.17 | 22.26 | 20.92 | 21.21 | 21.02 | 314,900 |
22 Jan 2024 | 20.45 | 21.43 | 20.44 | 21.10 | 20.91 | 347,400 |
19 Jan 2024 | 19.62 | 20.36 | 19.35 | 20.27 | 20.09 | 361,000 |
18 Jan 2024 | 20.05 | 20.05 | 19.24 | 19.51 | 19.34 | 318,100 |
17 Jan 2024 | 20.97 | 20.99 | 19.61 | 19.91 | 19.73 | 473,000 |
16 Jan 2024 | 21.69 | 21.96 | 21.45 | 21.53 | 21.34 | 342,200 |
12 Jan 2024 | 22.28 | 22.42 | 21.84 | 22.05 | 21.85 | 247,500 |
11 Jan 2024 | 22.42 | 22.42 | 21.56 | 21.79 | 21.60 | 447,000 |
10 Jan 2024 | 22.60 | 22.83 | 22.34 | 22.41 | 22.21 | 353,600 |
09 Jan 2024 | 22.81 | 22.81 | 22.42 | 22.70 | 22.50 | 474,900 |
08 Jan 2024 | 22.70 | 23.20 | 22.70 | 23.14 | 22.93 | 368,800 |
05 Jan 2024 | 22.77 | 23.21 | 22.54 | 22.82 | 22.62 | 217,300 |
04 Jan 2024 | 23.45 | 23.50 | 22.93 | 23.10 | 22.89 | 277,600 |
03 Jan 2024 | 23.32 | 23.46 | 22.57 | 23.02 | 22.81 | 332,300 |
02 Jan 2024 | 23.40 | 24.03 | 23.30 | 23.70 | 23.49 | 289,900 |
29 Dec 2023 | 23.61 | 23.74 | 23.14 | 23.40 | 23.19 | 468,800 |
28 Dec 2023 | 23.00 | 23.73 | 23.00 | 23.73 | 23.52 | 499,400 |
28 Dec 2023 | 0.177 Dividend | |||||
27 Dec 2023 | 22.84 | 23.55 | 22.79 | 23.23 | 22.85 | 346,800 |
26 Dec 2023 | 22.65 | 22.88 | 22.43 | 22.82 | 22.44 | 172,200 |
22 Dec 2023 | 22.68 | 23.12 | 22.29 | 22.43 | 22.06 | 200,000 |
21 Dec 2023 | 22.53 | 22.60 | 22.15 | 22.55 | 22.18 | 247,000 |
20 Dec 2023 | 22.50 | 22.99 | 22.11 | 22.15 | 21.79 | 330,900 |
19 Dec 2023 | 23.00 | 23.20 | 22.67 | 22.69 | 22.32 | 470,200 |
18 Dec 2023 | 22.83 | 23.29 | 22.58 | 22.70 | 22.33 | 532,500 |
15 Dec 2023 | 23.53 | 23.68 | 22.35 | 22.81 | 22.43 | 1,648,200 |
14 Dec 2023 | 23.04 | 23.90 | 22.96 | 23.58 | 23.19 | 773,300 |
13 Dec 2023 | 21.12 | 22.50 | 20.65 | 22.17 | 21.80 | 554,500 |
12 Dec 2023 | 21.41 | 21.59 | 21.03 | 21.19 | 20.84 | 389,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |