Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 15.57 | 15.64 | 14.85 | 15.32 | 15.32 | 3,526,600 |
08 May 2024 | 16.01 | 16.11 | 15.66 | 16.07 | 16.07 | 2,525,600 |
07 May 2024 | 16.45 | 16.70 | 16.12 | 16.29 | 16.29 | 2,505,500 |
06 May 2024 | 16.01 | 16.73 | 16.00 | 16.35 | 16.35 | 4,467,400 |
03 May 2024 | 15.73 | 16.31 | 15.64 | 16.18 | 16.18 | 4,437,700 |
02 May 2024 | 14.93 | 15.43 | 14.88 | 15.14 | 15.14 | 3,052,200 |
30 Apr 2024 | 15.24 | 15.24 | 14.45 | 14.59 | 14.59 | 4,309,000 |
29 Apr 2024 | 15.55 | 15.61 | 15.08 | 15.35 | 15.35 | 2,679,500 |
29 Apr 2024 | 0.274549 Dividend | |||||
26 Apr 2024 | 15.25 | 15.68 | 15.20 | 15.57 | 15.30 | 3,853,500 |
25 Apr 2024 | 14.30 | 15.12 | 14.01 | 15.12 | 14.85 | 5,342,000 |
24 Apr 2024 | 14.20 | 14.45 | 14.01 | 14.30 | 14.05 | 3,227,900 |
23 Apr 2024 | 13.95 | 14.22 | 13.70 | 14.17 | 13.92 | 2,620,700 |
22 Apr 2024 | 14.05 | 14.36 | 13.90 | 14.08 | 13.83 | 3,087,100 |
19 Apr 2024 | 14.03 | 14.37 | 13.94 | 14.03 | 13.78 | 4,264,100 |
18 Apr 2024 | 14.05 | 14.65 | 13.91 | 14.03 | 13.78 | 4,549,600 |
17 Apr 2024 | 14.28 | 14.36 | 13.92 | 14.04 | 13.79 | 4,093,000 |
16 Apr 2024 | 14.00 | 14.46 | 13.86 | 14.10 | 13.85 | 5,061,600 |
15 Apr 2024 | 14.90 | 14.90 | 14.15 | 14.23 | 13.98 | 7,050,100 |
12 Apr 2024 | 15.51 | 15.52 | 14.74 | 14.91 | 14.65 | 6,207,400 |
11 Apr 2024 | 16.22 | 16.38 | 15.63 | 15.73 | 15.45 | 3,969,500 |
10 Apr 2024 | 16.85 | 16.85 | 16.20 | 16.31 | 16.02 | 3,854,600 |
09 Apr 2024 | 16.91 | 17.00 | 16.64 | 16.91 | 16.61 | 2,276,600 |
08 Apr 2024 | 16.67 | 16.94 | 16.48 | 16.84 | 16.54 | 2,031,100 |
05 Apr 2024 | 16.70 | 16.99 | 16.59 | 16.65 | 16.36 | 2,715,500 |
04 Apr 2024 | 17.06 | 17.36 | 16.51 | 16.71 | 16.42 | 4,857,800 |
03 Apr 2024 | 17.54 | 17.66 | 16.69 | 16.84 | 16.54 | 6,148,500 |
02 Apr 2024 | 17.90 | 18.12 | 17.07 | 17.55 | 17.24 | 5,462,500 |
01 Apr 2024 | 18.18 | 18.59 | 17.98 | 17.98 | 17.66 | 4,167,900 |
28 Mar 2024 | 17.63 | 18.39 | 17.40 | 18.11 | 17.79 | 2,816,100 |
27 Mar 2024 | 18.02 | 18.25 | 17.31 | 17.63 | 17.32 | 6,936,700 |
26 Mar 2024 | 18.67 | 18.78 | 17.91 | 18.02 | 17.70 | 6,421,700 |
25 Mar 2024 | 18.59 | 18.97 | 18.52 | 18.66 | 18.33 | 2,104,100 |
22 Mar 2024 | 18.76 | 18.88 | 18.45 | 18.59 | 18.26 | 2,219,800 |
21 Mar 2024 | 19.25 | 19.35 | 18.50 | 18.77 | 18.44 | 3,559,500 |
20 Mar 2024 | 18.91 | 19.50 | 18.43 | 19.30 | 18.96 | 4,674,400 |
19 Mar 2024 | 18.55 | 19.20 | 18.28 | 18.87 | 18.54 | 4,540,400 |
18 Mar 2024 | 19.32 | 19.49 | 18.28 | 18.41 | 18.09 | 10,576,200 |
15 Mar 2024 | 20.64 | 20.80 | 18.98 | 19.14 | 18.80 | 20,282,000 |
14 Mar 2024 | 21.65 | 21.65 | 20.82 | 21.21 | 20.84 | 5,669,000 |
13 Mar 2024 | 21.11 | 21.58 | 21.03 | 21.56 | 21.18 | 2,146,100 |
12 Mar 2024 | 21.32 | 21.47 | 20.80 | 21.27 | 20.89 | 2,389,800 |
11 Mar 2024 | 21.26 | 21.40 | 20.83 | 21.17 | 20.80 | 1,681,000 |
08 Mar 2024 | 21.66 | 21.93 | 21.14 | 21.33 | 20.95 | 2,966,500 |
07 Mar 2024 | 20.94 | 21.66 | 20.64 | 21.66 | 21.28 | 4,134,800 |
06 Mar 2024 | 20.50 | 21.56 | 20.50 | 20.85 | 20.48 | 5,099,600 |
05 Mar 2024 | 20.09 | 20.82 | 20.05 | 20.38 | 20.02 | 2,111,200 |
04 Mar 2024 | 20.65 | 20.67 | 19.69 | 19.97 | 19.62 | 2,054,100 |
01 Mar 2024 | 20.43 | 20.79 | 20.29 | 20.56 | 20.20 | 1,932,700 |
29 Feb 2024 | 20.20 | 20.48 | 19.91 | 20.36 | 20.00 | 1,912,100 |
28 Feb 2024 | 20.66 | 20.82 | 20.19 | 20.31 | 19.95 | 3,062,100 |
27 Feb 2024 | 19.76 | 20.77 | 19.71 | 20.67 | 20.31 | 4,200,600 |
26 Feb 2024 | 19.46 | 19.86 | 19.32 | 19.67 | 19.32 | 1,295,000 |
23 Feb 2024 | 19.90 | 19.92 | 19.08 | 19.56 | 19.22 | 4,438,900 |
22 Feb 2024 | 19.76 | 20.01 | 19.54 | 19.88 | 19.53 | 2,509,100 |
21 Feb 2024 | 19.44 | 19.56 | 19.00 | 19.54 | 19.20 | 2,483,700 |
20 Feb 2024 | 19.20 | 19.60 | 19.09 | 19.50 | 19.16 | 2,872,600 |
19 Feb 2024 | 19.01 | 19.60 | 19.00 | 19.27 | 18.93 | 2,039,200 |
16 Feb 2024 | 18.79 | 19.71 | 18.76 | 19.10 | 18.76 | 4,758,100 |
15 Feb 2024 | 18.80 | 18.95 | 18.51 | 18.63 | 18.30 | 3,138,100 |
14 Feb 2024 | 18.74 | 18.80 | 18.43 | 18.67 | 18.34 | 1,924,300 |
09 Feb 2024 | 18.99 | 19.54 | 18.66 | 18.76 | 18.43 | 3,450,900 |
08 Feb 2024 | 18.74 | 19.12 | 18.70 | 19.02 | 18.68 | 5,005,200 |
07 Feb 2024 | 18.94 | 19.13 | 18.80 | 19.00 | 18.66 | 3,865,800 |
06 Feb 2024 | 18.31 | 19.20 | 18.29 | 18.99 | 18.66 | 3,587,600 |
05 Feb 2024 | 18.51 | 18.70 | 18.10 | 18.32 | 18.00 | 5,043,600 |
02 Feb 2024 | 19.87 | 19.99 | 18.38 | 18.49 | 18.16 | 7,018,700 |
01 Feb 2024 | 19.32 | 19.44 | 18.93 | 19.13 | 18.79 | 3,447,200 |
31 Jan 2024 | 19.00 | 19.55 | 18.78 | 19.28 | 18.94 | 5,733,400 |
30 Jan 2024 | 19.59 | 19.59 | 18.64 | 18.97 | 18.64 | 5,461,200 |
29 Jan 2024 | 19.79 | 20.00 | 19.49 | 19.54 | 19.20 | 2,099,600 |
26 Jan 2024 | 19.53 | 19.78 | 18.99 | 19.77 | 19.42 | 3,254,600 |
25 Jan 2024 | 20.41 | 20.55 | 19.52 | 19.52 | 19.18 | 3,916,100 |
24 Jan 2024 | 21.26 | 21.51 | 20.40 | 20.42 | 20.06 | 2,832,800 |
23 Jan 2024 | 20.91 | 21.30 | 20.84 | 21.21 | 20.84 | 2,337,800 |
22 Jan 2024 | 21.02 | 21.45 | 20.68 | 20.85 | 20.48 | 3,417,200 |
19 Jan 2024 | 20.45 | 21.26 | 20.01 | 21.01 | 20.64 | 4,631,400 |
18 Jan 2024 | 20.83 | 21.21 | 20.30 | 20.31 | 19.95 | 2,323,000 |
17 Jan 2024 | 20.55 | 20.88 | 20.46 | 20.80 | 20.43 | 3,919,300 |
16 Jan 2024 | 21.02 | 21.10 | 20.40 | 20.73 | 20.36 | 3,342,000 |
15 Jan 2024 | 20.99 | 21.49 | 20.84 | 21.31 | 20.93 | 1,898,300 |
12 Jan 2024 | 20.70 | 21.19 | 20.14 | 21.00 | 20.63 | 3,639,100 |
11 Jan 2024 | 20.67 | 21.05 | 20.50 | 20.79 | 20.42 | 2,688,900 |
10 Jan 2024 | 21.15 | 21.33 | 20.57 | 20.74 | 20.37 | 2,280,700 |
09 Jan 2024 | 20.88 | 21.20 | 20.60 | 21.11 | 20.74 | 2,352,600 |
08 Jan 2024 | 20.62 | 21.35 | 20.58 | 21.02 | 20.65 | 3,506,400 |
05 Jan 2024 | 20.43 | 21.83 | 20.33 | 20.80 | 20.43 | 3,670,500 |
04 Jan 2024 | 20.88 | 20.93 | 20.25 | 20.50 | 20.14 | 3,491,200 |
03 Jan 2024 | 21.20 | 21.40 | 20.57 | 20.91 | 20.54 | 3,876,700 |
02 Jan 2024 | 22.40 | 22.56 | 21.25 | 21.37 | 20.99 | 2,432,900 |
28 Dec 2023 | 22.72 | 22.99 | 22.32 | 22.42 | 22.02 | 1,983,800 |
27 Dec 2023 | 22.34 | 22.87 | 22.34 | 22.83 | 22.43 | 2,328,900 |
26 Dec 2023 | 22.19 | 22.55 | 22.17 | 22.40 | 22.01 | 1,282,100 |
22 Dec 2023 | 22.91 | 22.94 | 22.18 | 22.28 | 21.89 | 2,333,200 |
21 Dec 2023 | 22.95 | 23.09 | 22.62 | 22.92 | 22.52 | 1,685,000 |
20 Dec 2023 | 22.80 | 23.24 | 22.58 | 22.74 | 22.34 | 2,274,600 |
19 Dec 2023 | 22.83 | 23.39 | 22.75 | 22.91 | 22.51 | 3,291,900 |
18 Dec 2023 | 23.00 | 23.18 | 22.30 | 22.84 | 22.44 | 2,507,300 |
15 Dec 2023 | 23.00 | 23.12 | 22.32 | 22.61 | 22.21 | 2,918,800 |
14 Dec 2023 | 22.60 | 23.57 | 22.60 | 23.03 | 22.62 | 6,307,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |