Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 18.00 | 18.00 | 17.50 | 17.69 | 17.69 | 136,600 |
28 May 2024 | 17.99 | 18.24 | 17.65 | 18.14 | 18.14 | 174,700 |
24 May 2024 | 17.22 | 17.81 | 17.07 | 17.73 | 17.73 | 120,400 |
23 May 2024 | 17.94 | 18.25 | 16.85 | 17.11 | 17.11 | 179,800 |
22 May 2024 | 17.64 | 17.85 | 17.38 | 17.52 | 17.52 | 166,300 |
21 May 2024 | 17.59 | 17.59 | 17.32 | 17.45 | 17.45 | 131,400 |
20 May 2024 | 17.43 | 17.75 | 17.40 | 17.56 | 17.56 | 116,500 |
17 May 2024 | 17.40 | 17.43 | 17.22 | 17.37 | 17.37 | 150,700 |
16 May 2024 | 17.30 | 17.40 | 17.29 | 17.39 | 17.39 | 76,300 |
15 May 2024 | 16.80 | 17.25 | 16.80 | 17.23 | 17.23 | 113,200 |
14 May 2024 | 16.34 | 16.78 | 16.32 | 16.77 | 16.77 | 87,300 |
13 May 2024 | 16.57 | 16.72 | 16.46 | 16.49 | 16.49 | 105,500 |
10 May 2024 | 16.65 | 16.89 | 16.51 | 16.60 | 16.60 | 109,100 |
09 May 2024 | 16.60 | 16.65 | 16.48 | 16.58 | 16.58 | 183,700 |
08 May 2024 | 16.51 | 16.67 | 16.51 | 16.60 | 16.60 | 197,000 |
07 May 2024 | 16.55 | 16.70 | 16.55 | 16.63 | 16.63 | 120,000 |
06 May 2024 | 16.42 | 16.65 | 16.38 | 16.60 | 16.60 | 156,800 |
06 May 2024 | 0.511 Dividend | |||||
03 May 2024 | 16.65 | 16.86 | 16.54 | 16.80 | 16.29 | 253,600 |
02 May 2024 | 16.50 | 16.53 | 15.88 | 16.45 | 15.95 | 183,500 |
01 May 2024 | 16.66 | 16.97 | 16.02 | 16.41 | 15.91 | 301,800 |
30 Apr 2024 | 17.80 | 17.80 | 17.51 | 17.54 | 17.01 | 107,900 |
29 Apr 2024 | 17.66 | 17.67 | 17.33 | 17.64 | 17.10 | 161,600 |
26 Apr 2024 | 17.15 | 17.50 | 17.15 | 17.36 | 16.83 | 130,800 |
25 Apr 2024 | 16.72 | 17.17 | 16.42 | 17.09 | 16.57 | 107,500 |
24 Apr 2024 | 17.20 | 17.28 | 16.81 | 16.91 | 16.40 | 144,000 |
23 Apr 2024 | 17.00 | 17.00 | 16.68 | 16.93 | 16.42 | 163,300 |
22 Apr 2024 | 16.44 | 16.64 | 16.24 | 16.57 | 16.07 | 188,100 |
19 Apr 2024 | 17.00 | 17.06 | 16.18 | 16.25 | 15.76 | 274,400 |
18 Apr 2024 | 17.30 | 17.39 | 16.89 | 17.17 | 16.65 | 111,200 |
17 Apr 2024 | 18.19 | 18.19 | 17.10 | 17.11 | 16.59 | 204,500 |
16 Apr 2024 | 17.89 | 18.20 | 17.89 | 18.13 | 17.58 | 183,300 |
15 Apr 2024 | 18.15 | 18.15 | 17.62 | 17.73 | 17.19 | 221,100 |
12 Apr 2024 | 18.27 | 18.27 | 17.80 | 18.04 | 17.49 | 248,200 |
11 Apr 2024 | 18.34 | 18.73 | 18.29 | 18.67 | 18.10 | 160,800 |
10 Apr 2024 | 18.26 | 18.58 | 18.04 | 18.31 | 17.75 | 235,700 |
09 Apr 2024 | 18.70 | 18.74 | 18.33 | 18.73 | 18.16 | 197,400 |
08 Apr 2024 | 18.44 | 18.68 | 18.27 | 18.58 | 18.01 | 248,100 |
05 Apr 2024 | 18.25 | 18.75 | 18.02 | 18.59 | 18.02 | 179,800 |
04 Apr 2024 | 19.97 | 19.98 | 18.01 | 18.09 | 17.54 | 676,100 |
04 Apr 2024 | 1.113 Dividend | |||||
03 Apr 2024 | 20.51 | 20.91 | 20.36 | 20.83 | 19.12 | 410,800 |
02 Apr 2024 | 20.75 | 20.75 | 20.16 | 20.59 | 18.90 | 370,400 |
01 Apr 2024 | 20.86 | 21.20 | 20.68 | 21.01 | 19.28 | 347,400 |
28 Mar 2024 | 20.47 | 20.91 | 20.47 | 20.70 | 19.00 | 285,100 |
27 Mar 2024 | 20.59 | 20.60 | 20.09 | 20.53 | 18.84 | 261,800 |
26 Mar 2024 | 20.48 | 20.68 | 20.14 | 20.34 | 18.67 | 284,900 |
25 Mar 2024 | 19.79 | 20.66 | 19.75 | 20.30 | 18.63 | 297,400 |
22 Mar 2024 | 20.22 | 20.38 | 19.84 | 20.31 | 18.64 | 321,100 |
21 Mar 2024 | 21.10 | 21.16 | 20.16 | 20.29 | 18.62 | 297,800 |
20 Mar 2024 | 20.59 | 20.62 | 19.71 | 20.38 | 18.70 | 370,100 |
19 Mar 2024 | 20.80 | 20.91 | 20.03 | 20.49 | 18.81 | 452,900 |
18 Mar 2024 | 21.70 | 21.70 | 21.05 | 21.43 | 19.67 | 175,500 |
15 Mar 2024 | 20.83 | 21.56 | 20.75 | 21.40 | 19.64 | 191,700 |
14 Mar 2024 | 21.68 | 22.02 | 20.60 | 20.91 | 19.19 | 283,300 |
13 Mar 2024 | 22.29 | 22.29 | 21.58 | 21.82 | 20.03 | 329,100 |
12 Mar 2024 | 22.50 | 22.65 | 21.72 | 22.62 | 20.76 | 184,600 |
11 Mar 2024 | 22.68 | 22.68 | 21.94 | 22.12 | 20.30 | 376,400 |
08 Mar 2024 | 23.56 | 23.89 | 22.81 | 23.00 | 21.11 | 465,500 |
07 Mar 2024 | 23.33 | 23.34 | 22.93 | 23.27 | 21.36 | 144,200 |
06 Mar 2024 | 23.16 | 23.33 | 22.81 | 23.08 | 21.18 | 311,000 |
06 Mar 2024 | 1.374 Dividend | |||||
05 Mar 2024 | 23.62 | 23.95 | 23.22 | 23.95 | 20.72 | 545,200 |
04 Mar 2024 | 23.91 | 24.28 | 23.71 | 23.85 | 20.63 | 495,100 |
01 Mar 2024 | 23.51 | 23.62 | 23.40 | 23.62 | 20.43 | 429,300 |
29 Feb 2024 | 22.60 | 23.40 | 22.60 | 23.39 | 20.24 | 231,800 |
28 Feb 2024 | 22.25 | 22.41 | 22.02 | 22.37 | 19.35 | 273,500 |
27 Feb 2024 | 22.31 | 22.54 | 21.90 | 22.47 | 19.44 | 330,400 |
26 Feb 2024 | 22.62 | 22.62 | 22.09 | 22.19 | 19.20 | 164,100 |
23 Feb 2024 | 22.71 | 22.99 | 21.95 | 22.18 | 19.19 | 269,800 |
22 Feb 2024 | 21.67 | 22.87 | 21.62 | 22.71 | 19.65 | 387,700 |
21 Feb 2024 | 20.57 | 20.67 | 20.37 | 20.66 | 17.87 | 147,000 |
20 Feb 2024 | 21.63 | 21.63 | 20.36 | 20.84 | 18.03 | 259,700 |
16 Feb 2024 | 22.01 | 22.03 | 21.55 | 21.67 | 18.75 | 110,400 |
15 Feb 2024 | 21.85 | 21.88 | 21.63 | 21.84 | 18.89 | 120,600 |
14 Feb 2024 | 21.44 | 21.80 | 21.35 | 21.80 | 18.86 | 146,400 |
13 Feb 2024 | 20.93 | 21.33 | 20.51 | 21.24 | 18.38 | 182,100 |
12 Feb 2024 | 21.32 | 21.62 | 21.11 | 21.22 | 18.36 | 309,600 |
09 Feb 2024 | 21.08 | 21.46 | 20.78 | 21.23 | 18.37 | 310,800 |
08 Feb 2024 | 20.83 | 21.09 | 20.73 | 20.78 | 17.98 | 152,800 |
07 Feb 2024 | 20.67 | 21.07 | 20.65 | 20.91 | 18.09 | 230,600 |
07 Feb 2024 | 1.674 Dividend | |||||
06 Feb 2024 | 22.83 | 22.83 | 21.95 | 22.26 | 17.81 | 612,400 |
05 Feb 2024 | 23.31 | 23.31 | 22.54 | 22.88 | 18.31 | 100,000 |
02 Feb 2024 | 22.82 | 23.24 | 22.60 | 23.15 | 18.52 | 126,200 |
01 Feb 2024 | 22.35 | 22.44 | 21.87 | 22.44 | 17.95 | 66,600 |
31 Jan 2024 | 21.81 | 22.41 | 21.36 | 22.00 | 17.60 | 143,800 |
30 Jan 2024 | 23.06 | 23.11 | 22.13 | 22.48 | 17.99 | 146,700 |
29 Jan 2024 | 23.39 | 23.39 | 22.73 | 23.04 | 18.43 | 119,200 |
26 Jan 2024 | 22.93 | 23.41 | 22.72 | 23.07 | 18.46 | 95,700 |
25 Jan 2024 | 23.63 | 23.63 | 23.15 | 23.39 | 18.71 | 171,900 |
24 Jan 2024 | 23.05 | 23.42 | 23.05 | 23.40 | 18.72 | 93,400 |
23 Jan 2024 | 22.71 | 22.93 | 22.45 | 22.90 | 18.32 | 115,400 |
22 Jan 2024 | 23.21 | 23.21 | 22.39 | 22.80 | 18.24 | 158,100 |
19 Jan 2024 | 22.59 | 23.13 | 22.20 | 23.11 | 18.49 | 196,900 |
18 Jan 2024 | 21.99 | 22.14 | 21.85 | 22.11 | 17.69 | 560,700 |
17 Jan 2024 | 21.88 | 21.92 | 21.75 | 21.88 | 17.51 | 155,600 |
16 Jan 2024 | 21.63 | 21.89 | 21.55 | 21.85 | 17.48 | 244,700 |
12 Jan 2024 | 21.18 | 21.25 | 21.15 | 21.25 | 17.00 | 90,900 |
11 Jan 2024 | 21.21 | 21.23 | 21.06 | 21.18 | 16.95 | 90,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |