Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.85 | 19.85 | 19.60 | 19.65 | 19.65 | 65,954 |
09 May 2024 | 19.71 | 19.78 | 19.61 | 19.72 | 19.72 | 50,600 |
08 May 2024 | 19.77 | 19.87 | 19.70 | 19.86 | 19.86 | 69,200 |
07 May 2024 | 20.13 | 20.13 | 19.95 | 19.96 | 19.96 | 73,800 |
06 May 2024 | 19.92 | 20.10 | 19.87 | 20.10 | 20.10 | 82,600 |
03 May 2024 | 19.91 | 19.95 | 19.70 | 19.78 | 19.78 | 74,800 |
02 May 2024 | 19.50 | 19.63 | 19.20 | 19.58 | 19.58 | 118,000 |
01 May 2024 | 19.25 | 19.69 | 19.08 | 19.23 | 19.23 | 73,000 |
30 Apr 2024 | 19.52 | 19.68 | 19.27 | 19.27 | 19.27 | 65,600 |
29 Apr 2024 | 19.75 | 19.75 | 19.54 | 19.70 | 19.70 | 53,300 |
26 Apr 2024 | 19.40 | 19.66 | 19.35 | 19.59 | 19.59 | 87,500 |
25 Apr 2024 | 18.90 | 19.22 | 18.81 | 19.19 | 19.19 | 78,400 |
24 Apr 2024 | 19.37 | 19.49 | 19.15 | 19.29 | 19.29 | 119,800 |
23 Apr 2024 | 18.75 | 19.19 | 18.75 | 19.10 | 19.10 | 128,400 |
22 Apr 2024 | 18.55 | 18.76 | 18.37 | 18.65 | 18.65 | 172,200 |
19 Apr 2024 | 18.82 | 18.90 | 18.41 | 18.47 | 18.47 | 214,000 |
18 Apr 2024 | 19.15 | 19.24 | 18.90 | 18.97 | 18.97 | 790,500 |
17 Apr 2024 | 19.53 | 19.53 | 19.08 | 19.10 | 19.10 | 129,000 |
16 Apr 2024 | 19.38 | 19.56 | 19.28 | 19.41 | 19.41 | 108,500 |
15 Apr 2024 | 20.10 | 20.10 | 19.41 | 19.47 | 19.47 | 93,600 |
12 Apr 2024 | 20.25 | 20.25 | 19.91 | 19.98 | 19.98 | 129,700 |
11 Apr 2024 | 20.33 | 20.54 | 20.18 | 20.49 | 20.49 | 77,800 |
10 Apr 2024 | 20.21 | 20.32 | 20.10 | 20.22 | 20.22 | 130,500 |
09 Apr 2024 | 20.63 | 20.71 | 20.46 | 20.62 | 20.62 | 419,000 |
08 Apr 2024 | 20.59 | 20.63 | 20.43 | 20.57 | 20.57 | 59,600 |
05 Apr 2024 | 20.29 | 20.58 | 20.20 | 20.47 | 20.47 | 76,600 |
04 Apr 2024 | 20.78 | 20.90 | 20.26 | 20.27 | 20.27 | 370,500 |
03 Apr 2024 | 20.35 | 20.58 | 20.33 | 20.54 | 20.54 | 97,700 |
02 Apr 2024 | 20.57 | 20.57 | 20.33 | 20.45 | 20.45 | 132,800 |
01 Apr 2024 | 20.85 | 21.01 | 20.73 | 20.83 | 20.83 | 88,500 |
28 Mar 2024 | 20.73 | 20.86 | 20.72 | 20.77 | 20.77 | 91,500 |
27 Mar 2024 | 20.81 | 20.81 | 20.50 | 20.78 | 20.78 | 161,000 |
26 Mar 2024 | 20.96 | 20.98 | 20.67 | 20.67 | 20.67 | 107,800 |
25 Mar 2024 | 20.77 | 20.92 | 20.77 | 20.82 | 20.82 | 70,900 |
22 Mar 2024 | 20.93 | 20.95 | 20.72 | 20.87 | 20.87 | 98,400 |
21 Mar 2024 | 21.10 | 21.18 | 20.97 | 20.97 | 20.97 | 335,200 |
20 Mar 2024 | 20.42 | 20.82 | 20.36 | 20.75 | 20.75 | 94,700 |
19 Mar 2024 | 20.28 | 20.44 | 20.07 | 20.42 | 20.42 | 119,900 |
18 Mar 2024 | 20.63 | 20.63 | 20.45 | 20.50 | 20.50 | 119,900 |
15 Mar 2024 | 20.54 | 20.54 | 20.33 | 20.39 | 20.39 | 98,600 |
14 Mar 2024 | 20.94 | 21.00 | 20.49 | 20.66 | 20.66 | 89,500 |
13 Mar 2024 | 21.08 | 21.10 | 20.92 | 20.94 | 20.94 | 88,900 |
12 Mar 2024 | 21.07 | 21.24 | 20.80 | 21.23 | 21.23 | 108,300 |
11 Mar 2024 | 20.98 | 21.08 | 20.86 | 20.95 | 20.95 | 86,100 |
08 Mar 2024 | 21.51 | 21.69 | 21.01 | 21.09 | 21.09 | 161,900 |
07 Mar 2024 | 21.23 | 21.47 | 21.13 | 21.37 | 21.37 | 104,400 |
06 Mar 2024 | 21.11 | 21.19 | 20.85 | 21.01 | 21.01 | 110,800 |
05 Mar 2024 | 21.09 | 21.09 | 20.57 | 20.67 | 20.67 | 174,400 |
04 Mar 2024 | 21.58 | 21.60 | 21.28 | 21.31 | 21.31 | 504,600 |
01 Mar 2024 | 21.28 | 21.59 | 21.07 | 21.44 | 21.44 | 141,400 |
29 Feb 2024 | 21.15 | 21.21 | 20.97 | 21.19 | 21.19 | 127,500 |
28 Feb 2024 | 21.07 | 21.11 | 20.88 | 20.97 | 20.97 | 135,900 |
27 Feb 2024 | 21.38 | 21.38 | 21.19 | 21.30 | 21.30 | 92,300 |
26 Feb 2024 | 21.12 | 21.38 | 21.11 | 21.25 | 21.25 | 1,239,700 |
23 Feb 2024 | 21.18 | 21.18 | 20.88 | 21.00 | 21.00 | 533,300 |
22 Feb 2024 | 21.09 | 21.19 | 20.98 | 21.09 | 21.09 | 138,900 |
21 Feb 2024 | 20.53 | 20.54 | 20.30 | 20.51 | 20.51 | 99,400 |
20 Feb 2024 | 21.15 | 21.15 | 20.63 | 20.85 | 20.85 | 117,600 |
16 Feb 2024 | 21.48 | 21.49 | 21.16 | 21.21 | 21.21 | 196,500 |
15 Feb 2024 | 21.62 | 21.68 | 21.34 | 21.57 | 21.57 | 117,600 |
14 Feb 2024 | 21.22 | 21.49 | 21.13 | 21.46 | 21.46 | 238,200 |
13 Feb 2024 | 21.00 | 21.15 | 20.72 | 20.87 | 20.87 | 743,000 |
12 Feb 2024 | 21.64 | 22.05 | 21.61 | 21.74 | 21.74 | 167,500 |
09 Feb 2024 | 21.30 | 21.60 | 21.25 | 21.55 | 21.55 | 138,400 |
08 Feb 2024 | 20.70 | 21.15 | 20.70 | 21.08 | 21.08 | 150,900 |
07 Feb 2024 | 20.54 | 20.62 | 20.39 | 20.56 | 20.56 | 750,100 |
06 Feb 2024 | 20.47 | 20.47 | 20.19 | 20.37 | 20.37 | 94,500 |
05 Feb 2024 | 20.54 | 20.54 | 20.16 | 20.39 | 20.39 | 132,400 |
02 Feb 2024 | 20.30 | 20.58 | 20.17 | 20.54 | 20.54 | 232,800 |
01 Feb 2024 | 20.19 | 20.28 | 19.97 | 20.21 | 20.21 | 126,500 |
31 Jan 2024 | 20.31 | 20.50 | 20.02 | 20.05 | 20.05 | 135,900 |
30 Jan 2024 | 20.75 | 20.75 | 20.45 | 20.53 | 20.53 | 98,700 |
29 Jan 2024 | 20.39 | 20.78 | 20.37 | 20.77 | 20.77 | 202,500 |
26 Jan 2024 | 20.49 | 20.56 | 20.34 | 20.36 | 20.36 | 87,400 |
25 Jan 2024 | 20.79 | 20.79 | 20.45 | 20.54 | 20.54 | 158,900 |
24 Jan 2024 | 20.99 | 21.00 | 20.58 | 20.59 | 20.59 | 152,600 |
23 Jan 2024 | 20.76 | 20.78 | 20.61 | 20.75 | 20.75 | 149,700 |
22 Jan 2024 | 20.51 | 20.79 | 20.50 | 20.63 | 20.63 | 114,200 |
19 Jan 2024 | 20.06 | 20.28 | 19.91 | 20.27 | 20.27 | 465,500 |
18 Jan 2024 | 19.90 | 19.98 | 19.64 | 19.90 | 19.90 | 206,900 |
17 Jan 2024 | 19.64 | 19.64 | 19.31 | 19.62 | 19.62 | 177,500 |
16 Jan 2024 | 19.86 | 19.98 | 19.68 | 19.86 | 19.86 | 848,500 |
12 Jan 2024 | 20.19 | 20.26 | 19.94 | 20.00 | 20.00 | 134,300 |
11 Jan 2024 | 20.20 | 20.26 | 19.78 | 20.09 | 20.09 | 121,200 |
10 Jan 2024 | 20.13 | 20.18 | 19.87 | 20.09 | 20.09 | 120,700 |
09 Jan 2024 | 19.86 | 20.16 | 19.85 | 20.03 | 20.03 | 129,700 |
08 Jan 2024 | 19.55 | 20.07 | 19.55 | 20.05 | 20.05 | 166,900 |
05 Jan 2024 | 19.41 | 19.64 | 19.36 | 19.45 | 19.45 | 917,300 |
04 Jan 2024 | 19.35 | 19.57 | 19.27 | 19.43 | 19.43 | 112,400 |
03 Jan 2024 | 19.70 | 19.73 | 19.51 | 19.55 | 19.55 | 140,600 |
02 Jan 2024 | 20.46 | 20.46 | 19.90 | 20.00 | 20.00 | 289,200 |
29 Dec 2023 | 20.97 | 20.97 | 20.58 | 20.69 | 20.69 | 127,100 |
28 Dec 2023 | 21.01 | 21.06 | 20.93 | 20.97 | 20.97 | 127,700 |
28 Dec 2023 | 0.003 Dividend | |||||
27 Dec 2023 | 21.08 | 21.08 | 20.90 | 20.98 | 20.98 | 872,300 |
26 Dec 2023 | 21.00 | 21.01 | 20.79 | 20.96 | 20.96 | 109,900 |
22 Dec 2023 | 20.71 | 20.74 | 20.51 | 20.65 | 20.65 | 113,600 |
22 Dec 2023 | 0.025 Dividend | |||||
21 Dec 2023 | 20.42 | 20.55 | 20.32 | 20.54 | 20.51 | 700,000 |
20 Dec 2023 | 20.54 | 20.70 | 20.08 | 20.08 | 20.05 | 161,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |