Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 17.57 | 17.78 | 17.52 | 17.71 | 17.71 | 992,302 |
01 May 2024 | 17.65 | 17.72 | 17.37 | 17.47 | 17.47 | 872,800 |
30 Apr 2024 | 18.35 | 18.35 | 17.80 | 17.81 | 17.81 | 1,091,000 |
29 Apr 2024 | 18.43 | 18.49 | 18.35 | 18.47 | 18.47 | 908,900 |
26 Apr 2024 | 18.37 | 18.42 | 18.26 | 18.35 | 18.35 | 773,900 |
25 Apr 2024 | 18.20 | 18.45 | 18.12 | 18.42 | 18.42 | 1,163,000 |
24 Apr 2024 | 18.42 | 18.48 | 18.23 | 18.24 | 18.24 | 1,092,100 |
23 Apr 2024 | 18.41 | 18.57 | 18.28 | 18.46 | 18.46 | 957,600 |
22 Apr 2024 | 18.48 | 18.50 | 18.19 | 18.42 | 18.42 | 1,860,600 |
19 Apr 2024 | 18.74 | 18.98 | 18.70 | 18.76 | 18.76 | 1,024,200 |
18 Apr 2024 | 18.86 | 18.90 | 18.65 | 18.76 | 18.76 | 804,700 |
17 Apr 2024 | 19.00 | 19.16 | 18.79 | 18.86 | 18.86 | 789,900 |
16 Apr 2024 | 19.08 | 19.09 | 18.84 | 19.00 | 19.00 | 1,339,500 |
15 Apr 2024 | 19.45 | 19.57 | 19.23 | 19.25 | 19.25 | 760,600 |
12 Apr 2024 | 19.76 | 19.88 | 19.35 | 19.35 | 19.35 | 556,000 |
11 Apr 2024 | 20.00 | 20.10 | 19.66 | 19.84 | 19.84 | 1,254,500 |
10 Apr 2024 | 19.62 | 19.65 | 19.32 | 19.48 | 19.48 | 809,700 |
09 Apr 2024 | 19.91 | 20.05 | 19.74 | 19.88 | 19.88 | 712,000 |
08 Apr 2024 | 20.13 | 20.22 | 19.95 | 20.14 | 20.14 | 1,329,200 |
05 Apr 2024 | 20.17 | 20.30 | 20.01 | 20.24 | 20.24 | 446,400 |
04 Apr 2024 | 19.98 | 20.21 | 19.98 | 20.07 | 20.07 | 937,300 |
03 Apr 2024 | 19.92 | 20.08 | 19.89 | 19.92 | 19.92 | 1,094,600 |
02 Apr 2024 | 19.82 | 19.92 | 19.73 | 19.89 | 19.89 | 839,500 |
01 Apr 2024 | 19.97 | 20.05 | 19.79 | 19.99 | 19.99 | 1,165,900 |
28 Mar 2024 | 20.02 | 20.10 | 19.93 | 19.97 | 19.97 | 998,700 |
27 Mar 2024 | 19.71 | 20.00 | 19.68 | 19.99 | 19.99 | 627,400 |
26 Mar 2024 | 19.83 | 19.87 | 19.67 | 19.69 | 19.69 | 676,100 |
25 Mar 2024 | 19.52 | 19.72 | 19.52 | 19.70 | 19.70 | 728,800 |
22 Mar 2024 | 19.57 | 19.57 | 19.34 | 19.35 | 19.35 | 464,000 |
21 Mar 2024 | 19.87 | 19.91 | 19.77 | 19.78 | 19.78 | 667,700 |
20 Mar 2024 | 19.72 | 19.95 | 19.59 | 19.91 | 19.91 | 771,800 |
19 Mar 2024 | 19.61 | 19.80 | 19.61 | 19.79 | 19.79 | 818,000 |
18 Mar 2024 | 19.27 | 19.39 | 19.22 | 19.37 | 19.37 | 834,200 |
15 Mar 2024 | 19.35 | 19.63 | 19.34 | 19.48 | 19.48 | 873,200 |
14 Mar 2024 | 19.28 | 19.30 | 19.11 | 19.19 | 19.19 | 577,800 |
13 Mar 2024 | 19.14 | 19.32 | 19.13 | 19.28 | 19.28 | 709,900 |
12 Mar 2024 | 19.22 | 19.26 | 19.06 | 19.15 | 19.15 | 834,200 |
11 Mar 2024 | 19.29 | 19.46 | 19.22 | 19.45 | 19.45 | 1,203,600 |
08 Mar 2024 | 19.86 | 19.94 | 19.58 | 19.72 | 19.72 | 1,501,100 |
07 Mar 2024 | 19.55 | 19.68 | 19.38 | 19.46 | 19.46 | 1,500,600 |
07 Mar 2024 | 0.6 Dividend | |||||
06 Mar 2024 | 19.98 | 20.15 | 19.97 | 20.06 | 19.46 | 815,900 |
05 Mar 2024 | 19.68 | 19.82 | 19.60 | 19.65 | 19.06 | 1,057,100 |
04 Mar 2024 | 19.77 | 19.97 | 19.73 | 19.75 | 19.16 | 1,200,100 |
01 Mar 2024 | 20.03 | 20.24 | 19.98 | 20.17 | 19.57 | 1,095,800 |
29 Feb 2024 | 19.71 | 19.86 | 19.65 | 19.72 | 19.13 | 1,330,500 |
28 Feb 2024 | 19.71 | 19.71 | 19.30 | 19.35 | 18.77 | 935,100 |
27 Feb 2024 | 19.84 | 19.99 | 19.81 | 19.99 | 19.39 | 853,500 |
26 Feb 2024 | 19.66 | 19.87 | 19.57 | 19.73 | 19.14 | 1,030,600 |
23 Feb 2024 | 19.85 | 19.91 | 19.70 | 19.76 | 19.17 | 757,900 |
22 Feb 2024 | 19.98 | 20.16 | 19.92 | 20.04 | 19.44 | 1,053,900 |
21 Feb 2024 | 19.69 | 20.02 | 19.66 | 19.98 | 19.38 | 984,900 |
20 Feb 2024 | 19.84 | 19.84 | 19.56 | 19.60 | 19.01 | 1,009,400 |
16 Feb 2024 | 19.96 | 20.12 | 19.91 | 20.02 | 19.42 | 1,361,800 |
15 Feb 2024 | 19.82 | 20.21 | 19.78 | 20.21 | 19.61 | 1,366,900 |
14 Feb 2024 | 20.25 | 20.31 | 19.90 | 20.07 | 19.47 | 1,434,000 |
13 Feb 2024 | 20.24 | 20.24 | 19.76 | 19.85 | 19.26 | 910,500 |
12 Feb 2024 | 20.35 | 20.57 | 20.29 | 20.53 | 19.92 | 776,600 |
09 Feb 2024 | 20.71 | 20.80 | 20.45 | 20.56 | 19.95 | 707,800 |
08 Feb 2024 | 20.89 | 21.23 | 20.89 | 21.18 | 20.55 | 659,800 |
07 Feb 2024 | 21.24 | 21.29 | 20.98 | 21.19 | 20.56 | 732,700 |
06 Feb 2024 | 21.04 | 21.38 | 20.99 | 21.23 | 20.60 | 958,900 |
05 Feb 2024 | 20.66 | 20.75 | 20.42 | 20.72 | 20.10 | 1,155,300 |
02 Feb 2024 | 21.00 | 21.02 | 20.71 | 20.79 | 20.17 | 1,174,900 |
01 Feb 2024 | 21.03 | 21.11 | 20.71 | 20.92 | 20.29 | 1,164,600 |
31 Jan 2024 | 21.24 | 21.35 | 20.82 | 20.88 | 20.26 | 978,500 |
30 Jan 2024 | 20.86 | 21.34 | 20.81 | 21.28 | 20.64 | 1,729,500 |
29 Jan 2024 | 20.84 | 20.95 | 20.64 | 20.92 | 20.29 | 1,112,900 |
26 Jan 2024 | 20.70 | 20.73 | 20.45 | 20.67 | 20.05 | 659,800 |
25 Jan 2024 | 20.57 | 20.70 | 20.42 | 20.66 | 20.04 | 583,600 |
24 Jan 2024 | 20.70 | 20.75 | 20.36 | 20.38 | 19.77 | 962,000 |
23 Jan 2024 | 20.34 | 20.51 | 20.29 | 20.51 | 19.90 | 648,900 |
22 Jan 2024 | 20.36 | 20.57 | 20.30 | 20.43 | 19.82 | 995,000 |
19 Jan 2024 | 20.16 | 20.31 | 20.14 | 20.31 | 19.70 | 905,600 |
18 Jan 2024 | 20.15 | 20.25 | 19.98 | 20.22 | 19.62 | 821,700 |
17 Jan 2024 | 20.08 | 20.20 | 19.91 | 20.19 | 19.59 | 721,700 |
16 Jan 2024 | 20.68 | 20.76 | 20.34 | 20.36 | 19.75 | 864,700 |
12 Jan 2024 | 21.16 | 21.28 | 20.91 | 20.94 | 20.31 | 578,800 |
11 Jan 2024 | 20.86 | 20.89 | 20.68 | 20.79 | 20.17 | 1,035,400 |
10 Jan 2024 | 20.87 | 20.87 | 20.53 | 20.64 | 20.02 | 591,500 |
09 Jan 2024 | 21.01 | 21.02 | 20.73 | 20.79 | 20.17 | 647,400 |
08 Jan 2024 | 20.78 | 21.14 | 20.64 | 21.05 | 20.42 | 1,159,500 |
05 Jan 2024 | 21.09 | 21.32 | 21.01 | 21.16 | 20.53 | 623,800 |
04 Jan 2024 | 21.22 | 21.30 | 21.03 | 21.09 | 20.46 | 848,200 |
03 Jan 2024 | 21.11 | 21.52 | 21.00 | 21.47 | 20.83 | 740,900 |
02 Jan 2024 | 21.26 | 21.40 | 21.13 | 21.21 | 20.58 | 1,386,400 |
29 Dec 2023 | 21.15 | 21.23 | 21.04 | 21.09 | 20.46 | 349,900 |
28 Dec 2023 | 21.20 | 21.39 | 21.12 | 21.12 | 20.49 | 893,400 |
27 Dec 2023 | 21.35 | 21.42 | 21.21 | 21.29 | 20.65 | 442,300 |
26 Dec 2023 | 21.23 | 21.63 | 21.21 | 21.48 | 20.84 | 662,000 |
22 Dec 2023 | 21.24 | 21.28 | 21.07 | 21.10 | 20.47 | 445,500 |
21 Dec 2023 | 20.84 | 21.07 | 20.81 | 21.07 | 20.44 | 957,700 |
20 Dec 2023 | 21.00 | 21.13 | 20.72 | 20.72 | 20.10 | 867,100 |
19 Dec 2023 | 20.87 | 20.98 | 20.80 | 20.95 | 20.32 | 998,000 |
18 Dec 2023 | 20.49 | 20.61 | 20.39 | 20.48 | 19.87 | 1,106,000 |
15 Dec 2023 | 20.27 | 20.49 | 20.21 | 20.26 | 19.65 | 1,278,000 |
14 Dec 2023 | 20.29 | 20.50 | 20.28 | 20.37 | 19.76 | 1,458,800 |
13 Dec 2023 | 19.57 | 20.09 | 19.56 | 20.08 | 19.48 | 1,568,800 |
12 Dec 2023 | 19.70 | 19.77 | 19.49 | 19.76 | 19.17 | 1,757,500 |
11 Dec 2023 | 19.70 | 19.75 | 19.51 | 19.73 | 19.14 | 1,344,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |