Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.44 | 19.52 | 19.20 | 19.49 | 19.49 | 113,148 |
02 May 2024 | 18.76 | 19.04 | 18.63 | 19.04 | 19.04 | 123,900 |
01 May 2024 | 18.01 | 18.86 | 18.01 | 18.55 | 18.55 | 209,300 |
30 Apr 2024 | 18.07 | 18.24 | 17.74 | 17.91 | 17.91 | 133,600 |
29 Apr 2024 | 18.54 | 18.82 | 18.22 | 18.26 | 18.26 | 164,800 |
26 Apr 2024 | 18.45 | 18.60 | 18.27 | 18.30 | 18.30 | 93,500 |
25 Apr 2024 | 19.14 | 19.52 | 18.31 | 18.46 | 18.46 | 168,100 |
24 Apr 2024 | 19.18 | 19.76 | 19.12 | 19.73 | 19.73 | 125,100 |
23 Apr 2024 | 18.91 | 19.58 | 18.91 | 19.41 | 19.41 | 98,400 |
22 Apr 2024 | 18.65 | 19.08 | 18.65 | 18.88 | 18.88 | 95,200 |
19 Apr 2024 | 18.01 | 18.80 | 17.80 | 18.64 | 18.64 | 227,600 |
18 Apr 2024 | 17.99 | 18.25 | 17.91 | 18.10 | 18.10 | 108,600 |
17 Apr 2024 | 18.12 | 18.26 | 17.98 | 18.00 | 18.00 | 112,700 |
16 Apr 2024 | 17.72 | 18.05 | 17.57 | 17.91 | 17.91 | 132,600 |
15 Apr 2024 | 17.95 | 18.15 | 17.61 | 17.87 | 17.87 | 129,300 |
12 Apr 2024 | 17.78 | 17.98 | 17.69 | 17.86 | 17.86 | 159,600 |
11 Apr 2024 | 18.10 | 18.10 | 17.76 | 18.00 | 18.00 | 112,900 |
10 Apr 2024 | 18.66 | 18.70 | 17.78 | 18.00 | 18.00 | 177,600 |
09 Apr 2024 | 18.99 | 19.33 | 18.92 | 19.19 | 19.19 | 130,900 |
08 Apr 2024 | 18.84 | 19.35 | 18.76 | 18.99 | 18.99 | 124,200 |
05 Apr 2024 | 18.57 | 19.00 | 18.54 | 18.69 | 18.69 | 91,700 |
04 Apr 2024 | 19.06 | 19.22 | 18.61 | 18.68 | 18.68 | 130,300 |
03 Apr 2024 | 18.60 | 18.86 | 18.45 | 18.85 | 18.85 | 161,600 |
02 Apr 2024 | 18.76 | 18.95 | 18.54 | 18.74 | 18.74 | 123,300 |
01 Apr 2024 | 19.63 | 19.63 | 18.92 | 19.05 | 19.05 | 99,400 |
28 Mar 2024 | 19.40 | 19.55 | 19.11 | 19.50 | 19.50 | 263,500 |
27 Mar 2024 | 18.79 | 19.36 | 18.79 | 19.36 | 19.36 | 236,500 |
26 Mar 2024 | 19.05 | 19.06 | 18.62 | 18.68 | 18.68 | 115,700 |
25 Mar 2024 | 19.10 | 19.33 | 18.85 | 18.98 | 18.98 | 113,000 |
22 Mar 2024 | 19.60 | 19.60 | 18.74 | 19.01 | 19.01 | 141,200 |
21 Mar 2024 | 19.68 | 19.74 | 19.37 | 19.51 | 19.51 | 154,200 |
20 Mar 2024 | 18.56 | 19.78 | 18.45 | 19.57 | 19.57 | 179,000 |
19 Mar 2024 | 18.72 | 19.01 | 18.39 | 18.67 | 18.67 | 83,000 |
18 Mar 2024 | 18.87 | 19.22 | 18.70 | 18.76 | 18.76 | 127,600 |
15 Mar 2024 | 18.75 | 19.27 | 18.75 | 18.90 | 18.90 | 444,100 |
14 Mar 2024 | 19.40 | 19.88 | 18.68 | 18.82 | 18.82 | 175,500 |
13 Mar 2024 | 19.77 | 20.07 | 19.35 | 19.49 | 19.49 | 94,400 |
12 Mar 2024 | 19.95 | 20.59 | 19.45 | 19.83 | 19.83 | 162,000 |
11 Mar 2024 | 19.64 | 20.77 | 19.55 | 20.02 | 20.02 | 192,900 |
08 Mar 2024 | 20.02 | 20.09 | 19.41 | 19.62 | 19.62 | 153,400 |
07 Mar 2024 | 20.06 | 20.10 | 19.52 | 19.67 | 19.67 | 200,100 |
06 Mar 2024 | 19.77 | 20.34 | 19.22 | 19.70 | 19.70 | 454,400 |
05 Mar 2024 | 19.28 | 19.89 | 19.28 | 19.70 | 19.70 | 263,400 |
04 Mar 2024 | 19.54 | 20.18 | 19.25 | 19.31 | 19.31 | 128,700 |
01 Mar 2024 | 19.74 | 19.89 | 19.10 | 19.68 | 19.68 | 141,700 |
29 Feb 2024 | 20.16 | 20.31 | 19.68 | 19.79 | 19.79 | 178,300 |
28 Feb 2024 | 19.75 | 19.97 | 19.65 | 19.70 | 19.70 | 138,100 |
27 Feb 2024 | 19.99 | 20.10 | 19.76 | 19.90 | 19.90 | 157,700 |
26 Feb 2024 | 20.09 | 20.16 | 19.70 | 19.89 | 19.89 | 135,000 |
23 Feb 2024 | 19.92 | 20.39 | 19.75 | 20.19 | 20.19 | 129,700 |
22 Feb 2024 | 20.12 | 20.21 | 19.79 | 19.96 | 19.96 | 180,100 |
21 Feb 2024 | 20.21 | 20.38 | 19.92 | 20.18 | 20.18 | 128,700 |
20 Feb 2024 | 20.16 | 20.69 | 20.16 | 20.39 | 20.39 | 161,100 |
16 Feb 2024 | 20.24 | 20.87 | 19.98 | 20.48 | 20.48 | 195,400 |
15 Feb 2024 | 20.26 | 20.65 | 20.04 | 20.56 | 20.56 | 303,800 |
14 Feb 2024 | 19.68 | 20.08 | 19.47 | 20.05 | 20.05 | 193,400 |
14 Feb 2024 | 0.17 Dividend | |||||
13 Feb 2024 | 20.35 | 20.54 | 19.24 | 19.54 | 19.37 | 222,100 |
12 Feb 2024 | 20.49 | 21.69 | 20.49 | 21.21 | 21.03 | 221,000 |
09 Feb 2024 | 20.02 | 20.58 | 19.53 | 20.58 | 20.40 | 219,600 |
08 Feb 2024 | 20.13 | 20.41 | 19.86 | 20.04 | 19.87 | 259,500 |
07 Feb 2024 | 21.07 | 21.07 | 20.00 | 20.10 | 19.93 | 643,500 |
06 Feb 2024 | 21.16 | 21.56 | 20.87 | 21.00 | 20.82 | 173,600 |
05 Feb 2024 | 21.31 | 21.56 | 20.74 | 21.16 | 20.98 | 231,800 |
02 Feb 2024 | 21.65 | 22.18 | 21.48 | 21.63 | 21.44 | 170,000 |
01 Feb 2024 | 23.05 | 23.17 | 21.78 | 22.19 | 22.00 | 270,600 |
31 Jan 2024 | 23.37 | 23.87 | 22.84 | 22.84 | 22.64 | 219,500 |
30 Jan 2024 | 24.00 | 24.25 | 23.87 | 23.90 | 23.69 | 101,500 |
29 Jan 2024 | 23.46 | 24.11 | 22.81 | 24.09 | 23.88 | 122,400 |
26 Jan 2024 | 24.33 | 24.41 | 23.10 | 23.24 | 23.04 | 153,900 |
25 Jan 2024 | 24.00 | 24.44 | 23.17 | 23.77 | 23.56 | 250,800 |
24 Jan 2024 | 23.68 | 24.00 | 23.60 | 23.67 | 23.46 | 163,400 |
23 Jan 2024 | 23.90 | 23.99 | 23.41 | 23.41 | 23.21 | 214,800 |
22 Jan 2024 | 23.26 | 23.73 | 23.19 | 23.72 | 23.51 | 158,900 |
19 Jan 2024 | 22.74 | 22.93 | 22.29 | 22.92 | 22.72 | 134,700 |
18 Jan 2024 | 22.53 | 22.74 | 22.24 | 22.54 | 22.34 | 125,400 |
17 Jan 2024 | 22.06 | 22.66 | 22.06 | 22.47 | 22.27 | 90,100 |
16 Jan 2024 | 22.35 | 22.77 | 22.35 | 22.41 | 22.22 | 132,900 |
12 Jan 2024 | 23.35 | 23.53 | 22.71 | 22.72 | 22.52 | 116,200 |
11 Jan 2024 | 22.84 | 23.30 | 22.59 | 23.03 | 22.83 | 137,400 |
10 Jan 2024 | 23.05 | 23.49 | 22.95 | 23.13 | 22.93 | 146,600 |
09 Jan 2024 | 23.08 | 23.44 | 22.58 | 23.16 | 22.96 | 203,900 |
08 Jan 2024 | 23.10 | 23.52 | 22.98 | 23.46 | 23.26 | 159,000 |
05 Jan 2024 | 22.32 | 23.17 | 22.21 | 23.13 | 22.93 | 252,500 |
04 Jan 2024 | 22.17 | 22.61 | 22.15 | 22.49 | 22.29 | 141,400 |
03 Jan 2024 | 22.85 | 22.85 | 22.04 | 22.09 | 21.90 | 96,500 |
02 Jan 2024 | 22.69 | 23.37 | 22.69 | 23.01 | 22.81 | 106,100 |
29 Dec 2023 | 23.40 | 23.40 | 22.90 | 22.91 | 22.71 | 123,600 |
28 Dec 2023 | 23.67 | 23.86 | 23.42 | 23.51 | 23.31 | 78,900 |
27 Dec 2023 | 23.80 | 24.00 | 23.59 | 23.73 | 23.52 | 179,700 |
26 Dec 2023 | 23.46 | 23.82 | 23.35 | 23.79 | 23.58 | 91,000 |
22 Dec 2023 | 23.15 | 23.56 | 23.15 | 23.29 | 23.09 | 116,100 |
21 Dec 2023 | 22.93 | 23.47 | 22.60 | 22.96 | 22.76 | 115,200 |
20 Dec 2023 | 23.21 | 23.73 | 22.63 | 22.68 | 22.48 | 129,100 |
19 Dec 2023 | 23.01 | 23.51 | 22.90 | 23.20 | 23.00 | 134,400 |
18 Dec 2023 | 23.12 | 23.24 | 22.66 | 22.87 | 22.67 | 116,400 |
15 Dec 2023 | 23.50 | 23.63 | 22.81 | 22.99 | 22.79 | 606,000 |
14 Dec 2023 | 23.07 | 23.78 | 22.81 | 23.39 | 23.19 | 258,300 |
13 Dec 2023 | 20.72 | 22.42 | 20.63 | 22.32 | 22.13 | 225,700 |
12 Dec 2023 | 21.20 | 21.20 | 20.70 | 20.72 | 20.54 | 103,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |