Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.02 | 23.03 | 22.25 | 22.26 | 22.26 | 49,900 |
09 May 2024 | 22.72 | 23.33 | 22.69 | 23.32 | 23.32 | 66,300 |
08 May 2024 | 22.35 | 22.95 | 22.35 | 22.93 | 22.93 | 58,400 |
07 May 2024 | 22.75 | 22.94 | 22.29 | 22.29 | 22.29 | 75,700 |
06 May 2024 | 22.00 | 22.88 | 21.88 | 22.83 | 22.83 | 101,000 |
03 May 2024 | 21.35 | 22.19 | 21.35 | 21.70 | 21.70 | 33,900 |
02 May 2024 | 21.85 | 21.85 | 21.23 | 21.43 | 21.43 | 35,800 |
01 May 2024 | 21.33 | 21.92 | 21.30 | 21.63 | 21.63 | 28,100 |
30 Apr 2024 | 22.36 | 22.36 | 21.31 | 21.50 | 21.50 | 50,700 |
29 Apr 2024 | 21.54 | 22.13 | 21.20 | 21.90 | 21.90 | 55,700 |
26 Apr 2024 | 22.00 | 22.00 | 21.36 | 21.47 | 21.47 | 39,700 |
25 Apr 2024 | 21.39 | 21.83 | 21.11 | 21.55 | 21.55 | 33,900 |
24 Apr 2024 | 21.89 | 21.89 | 21.16 | 21.64 | 21.64 | 38,600 |
23 Apr 2024 | 21.44 | 21.99 | 21.08 | 21.76 | 21.76 | 47,500 |
22 Apr 2024 | 21.08 | 21.73 | 20.95 | 21.18 | 21.18 | 34,600 |
19 Apr 2024 | 21.35 | 21.52 | 21.16 | 21.23 | 21.23 | 30,000 |
18 Apr 2024 | 21.15 | 21.34 | 21.15 | 21.26 | 21.26 | 23,500 |
17 Apr 2024 | 21.59 | 21.59 | 21.06 | 21.21 | 21.21 | 27,000 |
16 Apr 2024 | 20.97 | 21.34 | 20.75 | 21.34 | 21.34 | 65,400 |
15 Apr 2024 | 21.27 | 21.27 | 20.68 | 20.87 | 20.87 | 42,200 |
12 Apr 2024 | 21.48 | 21.48 | 20.90 | 21.09 | 21.09 | 24,900 |
11 Apr 2024 | 21.45 | 22.13 | 20.90 | 21.09 | 21.09 | 121,600 |
10 Apr 2024 | 22.20 | 22.20 | 20.93 | 21.74 | 21.74 | 88,400 |
09 Apr 2024 | 20.92 | 21.59 | 20.70 | 21.58 | 21.58 | 73,400 |
08 Apr 2024 | 21.35 | 21.40 | 20.92 | 20.97 | 20.97 | 38,000 |
05 Apr 2024 | 21.36 | 21.44 | 21.10 | 21.17 | 21.17 | 37,600 |
04 Apr 2024 | 21.35 | 21.93 | 21.14 | 21.19 | 21.19 | 68,800 |
03 Apr 2024 | 21.43 | 21.69 | 21.05 | 21.34 | 21.34 | 92,800 |
02 Apr 2024 | 21.49 | 21.63 | 21.05 | 21.29 | 21.29 | 144,300 |
01 Apr 2024 | 21.60 | 21.83 | 21.36 | 21.56 | 21.56 | 81,400 |
28 Mar 2024 | 22.23 | 22.35 | 21.55 | 21.55 | 21.55 | 166,800 |
27 Mar 2024 | 22.55 | 22.55 | 21.75 | 22.22 | 22.22 | 117,000 |
27 Mar 2024 | 0.5 Dividend | |||||
26 Mar 2024 | 21.92 | 22.68 | 21.76 | 22.53 | 22.03 | 150,200 |
25 Mar 2024 | 22.25 | 22.31 | 21.75 | 21.81 | 21.33 | 97,200 |
22 Mar 2024 | 21.37 | 22.55 | 20.93 | 22.43 | 21.93 | 203,400 |
21 Mar 2024 | 22.01 | 22.97 | 21.24 | 21.24 | 20.77 | 345,700 |
20 Mar 2024 | 21.83 | 22.25 | 21.61 | 22.16 | 21.67 | 203,700 |
19 Mar 2024 | 21.85 | 21.95 | 21.42 | 21.76 | 21.28 | 143,500 |
18 Mar 2024 | 21.40 | 22.14 | 21.07 | 21.85 | 21.37 | 195,200 |
15 Mar 2024 | 20.50 | 22.12 | 20.45 | 22.12 | 21.63 | 2,314,100 |
14 Mar 2024 | 20.55 | 20.70 | 20.55 | 20.67 | 20.21 | 132,600 |
13 Mar 2024 | 20.72 | 20.72 | 20.40 | 20.58 | 20.12 | 377,500 |
12 Mar 2024 | 20.60 | 20.60 | 20.41 | 20.46 | 20.01 | 139,800 |
11 Mar 2024 | 20.50 | 20.69 | 20.05 | 20.60 | 20.14 | 574,200 |
08 Mar 2024 | 20.49 | 20.49 | 19.93 | 20.00 | 19.56 | 36,200 |
07 Mar 2024 | 19.93 | 20.41 | 19.91 | 20.36 | 19.91 | 72,800 |
06 Mar 2024 | 19.89 | 20.02 | 19.80 | 19.89 | 19.45 | 21,900 |
05 Mar 2024 | 20.02 | 20.25 | 19.80 | 19.87 | 19.43 | 37,600 |
04 Mar 2024 | 20.04 | 20.40 | 20.01 | 20.01 | 19.57 | 61,700 |
01 Mar 2024 | 20.18 | 20.18 | 19.63 | 19.79 | 19.35 | 42,800 |
29 Feb 2024 | 19.56 | 19.85 | 19.05 | 19.63 | 19.19 | 70,400 |
28 Feb 2024 | 19.83 | 19.89 | 19.57 | 19.65 | 19.21 | 45,200 |
27 Feb 2024 | 20.05 | 20.23 | 19.48 | 19.70 | 19.26 | 42,800 |
26 Feb 2024 | 20.36 | 20.40 | 19.81 | 19.81 | 19.37 | 84,700 |
23 Feb 2024 | 20.60 | 20.60 | 20.18 | 20.20 | 19.75 | 60,200 |
22 Feb 2024 | 20.44 | 20.60 | 20.39 | 20.50 | 20.05 | 137,000 |
21 Feb 2024 | 20.23 | 20.48 | 20.23 | 20.41 | 19.96 | 176,400 |
20 Feb 2024 | 20.45 | 20.59 | 20.32 | 20.36 | 19.91 | 146,600 |
16 Feb 2024 | 20.44 | 20.60 | 20.42 | 20.45 | 20.00 | 234,300 |
15 Feb 2024 | 20.72 | 20.72 | 20.55 | 20.55 | 20.09 | 67,600 |
14 Feb 2024 | 20.82 | 20.82 | 20.42 | 20.60 | 20.14 | 129,000 |
13 Feb 2024 | 20.65 | 20.65 | 20.38 | 20.58 | 20.12 | 90,200 |
12 Feb 2024 | 20.78 | 20.78 | 20.44 | 20.60 | 20.14 | 96,200 |
09 Feb 2024 | 20.24 | 20.58 | 20.24 | 20.57 | 20.11 | 72,400 |
08 Feb 2024 | 20.35 | 20.43 | 20.28 | 20.28 | 19.83 | 42,300 |
07 Feb 2024 | 20.31 | 20.46 | 20.24 | 20.33 | 19.88 | 31,700 |
06 Feb 2024 | 20.29 | 20.59 | 20.21 | 20.35 | 19.90 | 110,600 |
05 Feb 2024 | 20.62 | 20.67 | 20.22 | 20.32 | 19.87 | 235,700 |
02 Feb 2024 | 20.31 | 20.65 | 20.18 | 20.48 | 20.03 | 50,300 |
01 Feb 2024 | 20.31 | 20.40 | 20.25 | 20.28 | 19.83 | 43,900 |
31 Jan 2024 | 20.48 | 20.50 | 20.25 | 20.47 | 20.02 | 121,800 |
30 Jan 2024 | 20.52 | 20.70 | 20.31 | 20.50 | 20.05 | 147,600 |
29 Jan 2024 | 20.68 | 20.68 | 20.33 | 20.33 | 19.88 | 31,600 |
26 Jan 2024 | 20.64 | 20.64 | 20.26 | 20.45 | 20.00 | 180,200 |
25 Jan 2024 | 20.60 | 20.67 | 20.51 | 20.65 | 20.19 | 171,400 |
24 Jan 2024 | 20.45 | 20.65 | 20.30 | 20.64 | 20.18 | 951,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |