Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.20 | 23.70 | 22.80 | 23.00 | 23.00 | 161,247 |
02 May 2024 | 23.70 | 23.70 | 22.80 | 23.25 | 23.25 | 6,188 |
01 May 2024 | 23.70 | 23.70 | 23.00 | 23.15 | 23.15 | 87,141 |
30 Apr 2024 | 22.80 | 23.70 | 22.80 | 23.80 | 23.80 | 29,032 |
29 Apr 2024 | 23.80 | 23.80 | 22.80 | 22.90 | 22.90 | 86,129 |
26 Apr 2024 | 23.00 | 23.40 | 22.00 | 23.00 | 23.00 | 435,005 |
25 Apr 2024 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | 134,053 |
24 Apr 2024 | 23.10 | 23.80 | 23.10 | 23.10 | 23.10 | 1,793 |
23 Apr 2024 | 23.00 | 23.70 | 23.00 | 23.40 | 23.40 | 13,628 |
22 Apr 2024 | 23.10 | 23.70 | 23.00 | 23.70 | 23.70 | 177,489 |
19 Apr 2024 | 23.40 | 23.70 | 22.92 | 23.40 | 23.40 | 178,944 |
18 Apr 2024 | 23.00 | 23.80 | 23.00 | 23.60 | 23.60 | 86,663 |
17 Apr 2024 | 23.10 | 23.80 | 22.73 | 23.55 | 23.55 | 73,706 |
16 Apr 2024 | 23.20 | 23.20 | 22.50 | 23.20 | 23.20 | 174,253 |
15 Apr 2024 | 22.60 | 23.00 | 20.95 | 22.80 | 22.80 | 191,684 |
12 Apr 2024 | 22.90 | 23.00 | 21.77 | 23.00 | 23.00 | 240,879 |
11 Apr 2024 | 22.10 | 22.27 | 21.75 | 22.35 | 22.35 | 141,383 |
10 Apr 2024 | 22.00 | 22.17 | 20.73 | 22.25 | 22.25 | 103,574 |
09 Apr 2024 | 21.60 | 22.07 | 21.60 | 21.80 | 21.80 | 202,497 |
08 Apr 2024 | 21.10 | 21.60 | 20.50 | 21.60 | 21.60 | 166,774 |
05 Apr 2024 | 21.10 | 21.81 | 20.91 | 21.70 | 21.70 | 113,436 |
04 Apr 2024 | 21.30 | 21.50 | 21.16 | 21.55 | 21.55 | 353,250 |
03 Apr 2024 | 20.30 | 21.40 | 20.00 | 21.20 | 21.20 | 296,533 |
02 Apr 2024 | 21.10 | 21.17 | 20.10 | 20.10 | 20.10 | 607,724 |
28 Mar 2024 | 21.10 | 21.10 | 20.70 | 21.00 | 21.00 | 228,053 |
27 Mar 2024 | 21.00 | 21.40 | 20.10 | 21.10 | 21.10 | 510,452 |
26 Mar 2024 | 20.50 | 21.40 | 20.00 | 21.00 | 21.00 | 349,081 |
25 Mar 2024 | 20.10 | 21.10 | 18.95 | 20.80 | 20.80 | 1,647,960 |
22 Mar 2024 | 20.40 | 20.50 | 19.02 | 20.40 | 20.40 | 908,957 |
21 Mar 2024 | 20.90 | 20.90 | 20.00 | 20.50 | 20.50 | 7,090 |
20 Mar 2024 | 20.00 | 20.90 | 19.50 | 20.90 | 20.90 | 80,720 |
19 Mar 2024 | 19.54 | 20.90 | 19.30 | 20.50 | 20.50 | 61,964 |
18 Mar 2024 | 19.25 | 20.70 | 18.31 | 20.00 | 20.00 | 63,776 |
15 Mar 2024 | 19.25 | 19.51 | 18.25 | 19.25 | 19.25 | 144,821 |
14 Mar 2024 | 19.20 | 19.25 | 18.05 | 18.85 | 18.85 | 266,874 |
13 Mar 2024 | 18.80 | 19.95 | 18.80 | 19.20 | 19.20 | 374,908 |
12 Mar 2024 | 19.00 | 19.20 | 18.18 | 18.70 | 18.70 | 168,694 |
11 Mar 2024 | 19.00 | 20.36 | 19.00 | 19.13 | 19.13 | 123,105 |
08 Mar 2024 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | 154,201 |
07 Mar 2024 | 19.35 | 19.95 | 19.05 | 19.42 | 19.42 | 191,552 |
06 Mar 2024 | 19.70 | 19.75 | 19.00 | 19.00 | 19.00 | 108,037 |
05 Mar 2024 | 19.80 | 19.80 | 19.27 | 19.23 | 19.23 | 215,465 |
04 Mar 2024 | 19.50 | 21.00 | 19.25 | 19.25 | 19.25 | 123,618 |
01 Mar 2024 | 19.75 | 21.16 | 19.00 | 19.55 | 19.55 | 585,535 |
29 Feb 2024 | 19.50 | 21.10 | 19.50 | 19.50 | 19.50 | 992 |
28 Feb 2024 | 19.35 | 21.20 | 19.33 | 20.10 | 20.10 | 300,023 |
27 Feb 2024 | 19.80 | 20.10 | 19.05 | 19.50 | 19.50 | 533,085 |
26 Feb 2024 | 19.55 | 20.20 | 19.17 | 20.00 | 20.00 | 202,759 |
23 Feb 2024 | 20.40 | 20.70 | 20.00 | 20.50 | 20.50 | 105,320 |
22 Feb 2024 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 147,755 |
21 Feb 2024 | 20.50 | 20.50 | 19.50 | 19.50 | 19.50 | 72,082 |
20 Feb 2024 | 20.10 | 21.00 | 19.55 | 20.55 | 20.55 | 201,044 |
19 Feb 2024 | 20.00 | 20.80 | 20.00 | 20.00 | 20.00 | 200,174 |
16 Feb 2024 | 20.80 | 20.80 | 20.10 | 20.70 | 20.70 | 255,916 |
15 Feb 2024 | 20.50 | 20.80 | 20.08 | 20.80 | 20.80 | 378,280 |
14 Feb 2024 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | 256,672 |
13 Feb 2024 | 20.90 | 21.50 | 19.84 | 20.50 | 20.50 | 924,516 |
12 Feb 2024 | 21.00 | 21.01 | 19.84 | 21.00 | 21.00 | 122,217 |
09 Feb 2024 | 19.90 | 20.50 | 19.68 | 20.50 | 20.50 | 273,969 |
08 Feb 2024 | 20.10 | 20.10 | 19.55 | 19.83 | 19.83 | 113,475 |
07 Feb 2024 | 20.70 | 20.88 | 19.55 | 20.10 | 20.10 | 127,565 |
06 Feb 2024 | 19.90 | 21.70 | 19.90 | 19.90 | 19.90 | 10,337 |
05 Feb 2024 | 20.80 | 21.60 | 20.10 | 20.80 | 20.80 | 162,792 |
02 Feb 2024 | 20.10 | 21.70 | 20.10 | 20.90 | 20.90 | 114,766 |
01 Feb 2024 | 21.00 | 21.90 | 20.60 | 21.00 | 21.00 | 12,735 |
31 Jan 2024 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | 64,377 |
30 Jan 2024 | 20.48 | 21.90 | 20.10 | 21.00 | 21.00 | 45,845 |
29 Jan 2024 | 21.50 | 21.90 | 21.50 | 21.50 | 21.50 | 97,796 |
26 Jan 2024 | 21.40 | 21.40 | 20.62 | 20.45 | 20.45 | 49,194 |
25 Jan 2024 | 21.90 | 21.90 | 21.10 | 21.75 | 21.75 | 309,706 |
24 Jan 2024 | 20.10 | 21.90 | 20.00 | 21.55 | 21.55 | 212,991 |
23 Jan 2024 | 21.10 | 21.80 | 20.39 | 21.10 | 21.10 | 38,428 |
22 Jan 2024 | 19.85 | 21.90 | 19.85 | 19.85 | 19.85 | 125,788 |
19 Jan 2024 | 21.00 | 21.90 | 20.00 | 20.00 | 20.00 | 139,391 |
18 Jan 2024 | 20.30 | 22.00 | 20.30 | 20.30 | 20.30 | 43,241 |
17 Jan 2024 | 21.00 | 22.00 | 20.30 | 22.00 | 22.00 | 492,247 |
16 Jan 2024 | 22.40 | 22.50 | 21.48 | 21.60 | 21.60 | 226,913 |
15 Jan 2024 | 22.50 | 22.50 | 21.78 | 22.50 | 22.50 | 11,634 |
12 Jan 2024 | 22.00 | 22.50 | 21.70 | 21.80 | 21.80 | 290,691 |
11 Jan 2024 | 22.70 | 22.90 | 21.30 | 21.50 | 21.50 | 243,927 |
10 Jan 2024 | 22.40 | 22.40 | 21.62 | 21.55 | 21.55 | 46,106 |
09 Jan 2024 | 22.00 | 22.40 | 21.50 | 22.10 | 22.10 | 81,733 |
08 Jan 2024 | 21.10 | 22.48 | 21.10 | 22.40 | 22.40 | 60,169 |
05 Jan 2024 | 21.10 | 22.90 | 21.10 | 21.90 | 21.90 | 30,099 |
04 Jan 2024 | 21.40 | 22.50 | 21.10 | 21.90 | 21.90 | 163,496 |
03 Jan 2024 | 21.82 | 22.90 | 21.62 | 21.75 | 21.75 | 18,176 |
02 Jan 2024 | 22.50 | 22.80 | 21.10 | 22.50 | 22.50 | 227,536 |
29 Dec 2023 | 21.30 | 23.00 | 21.30 | 21.30 | 21.30 | 22,802 |
28 Dec 2023 | 22.80 | 22.90 | 20.50 | 22.30 | 22.30 | 108,763 |
27 Dec 2023 | 22.50 | 22.90 | 20.50 | 22.60 | 22.60 | 202,165 |
22 Dec 2023 | 22.50 | 22.80 | 21.50 | 22.50 | 22.50 | 190,304 |
21 Dec 2023 | 22.00 | 22.40 | 22.00 | 22.00 | 22.00 | 508,977 |
21 Dec 2023 | 0.33 Dividend | |||||
20 Dec 2023 | 22.00 | 22.50 | 20.81 | 22.00 | 21.67 | 732,467 |
19 Dec 2023 | 22.00 | 22.50 | 20.70 | 21.80 | 21.47 | 916,627 |
18 Dec 2023 | 22.00 | 22.62 | 21.60 | 21.60 | 21.28 | 1,578,211 |
15 Dec 2023 | 22.70 | 22.90 | 21.60 | 22.00 | 21.67 | 287,686 |
14 Dec 2023 | 22.00 | 22.70 | 21.82 | 22.70 | 22.36 | 99,985 |
13 Dec 2023 | 20.50 | 22.80 | 20.50 | 22.00 | 21.67 | 273,519 |
12 Dec 2023 | 21.50 | 22.90 | 21.50 | 21.50 | 21.18 | 61,260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |