Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.58 | 22.65 | 22.20 | 22.37 | 22.37 | 293,384 |
02 May 2024 | 22.38 | 22.66 | 22.38 | 22.44 | 22.44 | 242,000 |
01 May 2024 | 22.64 | 23.04 | 22.27 | 22.27 | 22.27 | 436,800 |
30 Apr 2024 | 23.05 | 23.05 | 22.68 | 22.79 | 22.79 | 348,100 |
29 Apr 2024 | 22.62 | 23.10 | 22.56 | 23.10 | 23.10 | 228,800 |
26 Apr 2024 | 22.50 | 22.70 | 22.42 | 22.68 | 22.68 | 149,300 |
25 Apr 2024 | 22.00 | 22.55 | 21.74 | 22.50 | 22.50 | 139,300 |
24 Apr 2024 | 22.33 | 22.46 | 22.12 | 22.24 | 22.24 | 248,800 |
23 Apr 2024 | 22.25 | 22.46 | 22.18 | 22.40 | 22.40 | 140,400 |
22 Apr 2024 | 22.24 | 22.44 | 22.23 | 22.36 | 22.36 | 153,500 |
19 Apr 2024 | 22.44 | 22.73 | 22.38 | 22.41 | 22.41 | 271,800 |
18 Apr 2024 | 22.64 | 22.77 | 22.35 | 22.47 | 22.47 | 130,700 |
17 Apr 2024 | 22.69 | 22.86 | 22.50 | 22.61 | 22.61 | 248,000 |
16 Apr 2024 | 22.65 | 22.80 | 22.52 | 22.69 | 22.69 | 488,200 |
15 Apr 2024 | 22.89 | 22.99 | 22.44 | 22.55 | 22.55 | 190,500 |
12 Apr 2024 | 23.00 | 23.17 | 22.77 | 22.77 | 22.77 | 295,800 |
11 Apr 2024 | 22.67 | 22.91 | 22.51 | 22.80 | 22.80 | 675,600 |
10 Apr 2024 | 22.31 | 22.65 | 22.25 | 22.60 | 22.60 | 263,800 |
09 Apr 2024 | 22.48 | 22.53 | 22.30 | 22.32 | 22.32 | 176,300 |
08 Apr 2024 | 22.60 | 22.62 | 22.41 | 22.50 | 22.50 | 222,700 |
05 Apr 2024 | 22.60 | 22.74 | 22.45 | 22.60 | 22.60 | 506,300 |
04 Apr 2024 | 22.58 | 22.60 | 22.44 | 22.56 | 22.56 | 291,600 |
03 Apr 2024 | 22.42 | 22.62 | 22.35 | 22.60 | 22.60 | 1,153,000 |
02 Apr 2024 | 22.65 | 22.65 | 22.29 | 22.40 | 22.40 | 677,300 |
01 Apr 2024 | 22.49 | 22.62 | 22.27 | 22.56 | 22.56 | 200,000 |
28 Mar 2024 | 22.44 | 22.45 | 22.18 | 22.30 | 22.30 | 516,600 |
27 Mar 2024 | 22.24 | 22.44 | 22.13 | 22.36 | 22.36 | 1,186,300 |
26 Mar 2024 | 21.93 | 22.21 | 21.82 | 22.12 | 22.12 | 259,500 |
25 Mar 2024 | 21.61 | 21.86 | 21.54 | 21.82 | 21.82 | 321,000 |
22 Mar 2024 | 21.62 | 21.66 | 21.52 | 21.56 | 21.56 | 110,200 |
21 Mar 2024 | 22.00 | 22.06 | 21.64 | 21.78 | 21.78 | 255,700 |
20 Mar 2024 | 21.99 | 22.14 | 21.75 | 21.91 | 21.91 | 147,800 |
19 Mar 2024 | 21.83 | 22.08 | 21.80 | 22.06 | 22.06 | 381,000 |
18 Mar 2024 | 21.53 | 21.84 | 21.35 | 21.72 | 21.72 | 293,900 |
15 Mar 2024 | 21.66 | 21.91 | 21.45 | 21.65 | 21.65 | 1,624,500 |
14 Mar 2024 | 21.57 | 21.74 | 21.32 | 21.72 | 21.72 | 307,900 |
14 Mar 2024 | 0.32 Dividend | |||||
13 Mar 2024 | 21.76 | 22.01 | 21.72 | 21.86 | 21.54 | 356,700 |
12 Mar 2024 | 21.16 | 21.51 | 21.16 | 21.47 | 21.16 | 209,600 |
11 Mar 2024 | 20.98 | 21.27 | 20.78 | 21.20 | 20.89 | 343,200 |
08 Mar 2024 | 20.90 | 21.32 | 20.78 | 20.98 | 20.67 | 419,400 |
07 Mar 2024 | 21.18 | 21.39 | 20.81 | 20.90 | 20.59 | 375,300 |
06 Mar 2024 | 21.60 | 21.95 | 20.99 | 21.07 | 20.76 | 392,300 |
05 Mar 2024 | 20.90 | 21.66 | 20.88 | 21.54 | 21.22 | 728,800 |
04 Mar 2024 | 20.10 | 20.48 | 20.10 | 20.35 | 20.05 | 252,100 |
01 Mar 2024 | 20.24 | 20.37 | 20.13 | 20.25 | 19.95 | 311,600 |
29 Feb 2024 | 20.05 | 20.23 | 19.88 | 20.04 | 19.75 | 454,500 |
28 Feb 2024 | 20.54 | 20.54 | 19.83 | 19.94 | 19.65 | 228,300 |
27 Feb 2024 | 20.11 | 20.39 | 20.05 | 20.25 | 19.95 | 248,900 |
26 Feb 2024 | 20.41 | 20.76 | 20.20 | 20.35 | 20.05 | 281,300 |
23 Feb 2024 | 20.46 | 20.70 | 20.24 | 20.56 | 20.26 | 321,600 |
22 Feb 2024 | 20.04 | 20.50 | 19.92 | 20.47 | 20.17 | 239,000 |
21 Feb 2024 | 19.63 | 20.28 | 19.63 | 20.04 | 19.75 | 434,200 |
20 Feb 2024 | 19.35 | 19.65 | 19.30 | 19.55 | 19.26 | 202,600 |
16 Feb 2024 | 19.42 | 19.74 | 19.40 | 19.56 | 19.27 | 395,700 |
15 Feb 2024 | 18.95 | 19.43 | 18.95 | 19.42 | 19.14 | 269,200 |
14 Feb 2024 | 18.75 | 18.98 | 18.75 | 18.94 | 18.66 | 295,900 |
13 Feb 2024 | 19.04 | 19.04 | 18.67 | 18.80 | 18.52 | 273,800 |
12 Feb 2024 | 18.70 | 18.89 | 18.65 | 18.81 | 18.53 | 532,300 |
09 Feb 2024 | 18.81 | 19.09 | 18.62 | 18.70 | 18.43 | 161,100 |
08 Feb 2024 | 18.74 | 19.08 | 18.73 | 18.87 | 18.59 | 150,300 |
07 Feb 2024 | 18.79 | 19.00 | 18.65 | 18.74 | 18.47 | 119,700 |
06 Feb 2024 | 18.78 | 18.90 | 18.59 | 18.81 | 18.53 | 271,200 |
05 Feb 2024 | 18.85 | 19.35 | 18.75 | 18.82 | 18.54 | 248,800 |
02 Feb 2024 | 19.09 | 19.33 | 18.76 | 18.82 | 18.54 | 220,700 |
01 Feb 2024 | 19.59 | 19.67 | 19.14 | 19.21 | 18.93 | 228,300 |
31 Jan 2024 | 19.34 | 19.51 | 19.30 | 19.44 | 19.16 | 224,300 |
30 Jan 2024 | 19.16 | 19.43 | 19.13 | 19.39 | 19.11 | 114,900 |
29 Jan 2024 | 19.26 | 19.28 | 19.05 | 19.16 | 18.88 | 162,400 |
26 Jan 2024 | 19.41 | 19.54 | 19.15 | 19.26 | 18.98 | 124,200 |
25 Jan 2024 | 19.44 | 19.46 | 19.15 | 19.44 | 19.16 | 144,700 |
24 Jan 2024 | 19.07 | 19.28 | 18.93 | 19.27 | 18.99 | 335,600 |
23 Jan 2024 | 19.11 | 19.30 | 18.95 | 18.99 | 18.71 | 310,500 |
22 Jan 2024 | 19.19 | 19.34 | 19.02 | 19.13 | 18.85 | 181,100 |
19 Jan 2024 | 19.33 | 19.52 | 19.16 | 19.26 | 18.98 | 124,900 |
18 Jan 2024 | 19.59 | 19.59 | 19.28 | 19.47 | 19.18 | 186,300 |
17 Jan 2024 | 19.49 | 19.68 | 19.40 | 19.57 | 19.28 | 256,900 |
16 Jan 2024 | 19.70 | 19.97 | 19.50 | 19.61 | 19.32 | 280,400 |
15 Jan 2024 | 19.85 | 19.97 | 19.74 | 19.95 | 19.66 | 126,600 |
12 Jan 2024 | 19.56 | 19.79 | 19.56 | 19.78 | 19.49 | 147,900 |
11 Jan 2024 | 19.48 | 19.64 | 19.44 | 19.57 | 19.28 | 129,900 |
10 Jan 2024 | 19.58 | 19.58 | 19.38 | 19.43 | 19.15 | 283,900 |
09 Jan 2024 | 19.36 | 19.51 | 19.21 | 19.44 | 19.16 | 102,600 |
08 Jan 2024 | 19.11 | 19.33 | 18.94 | 19.32 | 19.04 | 120,700 |
05 Jan 2024 | 19.36 | 19.37 | 19.18 | 19.33 | 19.05 | 102,100 |
04 Jan 2024 | 19.58 | 19.63 | 19.25 | 19.26 | 18.98 | 149,600 |
03 Jan 2024 | 19.15 | 19.54 | 19.15 | 19.42 | 19.14 | 139,300 |
02 Jan 2024 | 19.45 | 19.68 | 19.15 | 19.19 | 18.91 | 114,300 |
29 Dec 2023 | 19.33 | 19.46 | 19.29 | 19.38 | 19.10 | 113,000 |
28 Dec 2023 | 19.35 | 19.39 | 19.20 | 19.20 | 18.92 | 145,300 |
27 Dec 2023 | 19.42 | 19.61 | 19.40 | 19.40 | 19.12 | 197,400 |
22 Dec 2023 | 19.34 | 19.44 | 19.21 | 19.27 | 18.99 | 147,100 |
21 Dec 2023 | 19.14 | 19.28 | 19.08 | 19.25 | 18.97 | 212,700 |
20 Dec 2023 | 19.17 | 19.44 | 19.13 | 19.14 | 18.86 | 361,300 |
19 Dec 2023 | 18.61 | 18.88 | 18.61 | 18.88 | 18.60 | 223,800 |
18 Dec 2023 | 18.51 | 18.73 | 18.49 | 18.69 | 18.42 | 373,800 |
15 Dec 2023 | 18.39 | 18.51 | 18.19 | 18.40 | 18.13 | 285,500 |
14 Dec 2023 | 18.49 | 18.60 | 18.34 | 18.56 | 18.29 | 361,400 |
14 Dec 2023 | 0.31 Dividend | |||||
13 Dec 2023 | 18.15 | 18.63 | 18.15 | 18.61 | 18.03 | 215,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |