Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.61 | 20.80 | 20.46 | 20.57 | 20.57 | 8,276,491 |
01 May 2024 | 20.70 | 20.91 | 20.06 | 20.34 | 20.34 | 16,960,400 |
30 Apr 2024 | 21.40 | 21.42 | 20.54 | 20.56 | 20.56 | 15,751,200 |
29 Apr 2024 | 21.57 | 21.58 | 21.30 | 21.54 | 21.54 | 6,966,300 |
26 Apr 2024 | 21.27 | 21.57 | 21.16 | 21.46 | 21.46 | 7,791,100 |
25 Apr 2024 | 20.96 | 21.40 | 20.96 | 21.28 | 21.28 | 9,020,300 |
24 Apr 2024 | 21.31 | 21.36 | 21.04 | 21.23 | 21.23 | 5,903,800 |
23 Apr 2024 | 21.07 | 21.35 | 20.97 | 21.27 | 21.27 | 6,515,800 |
22 Apr 2024 | 20.68 | 21.29 | 20.61 | 21.10 | 21.10 | 6,505,100 |
19 Apr 2024 | 20.61 | 21.10 | 20.57 | 20.85 | 20.85 | 6,378,400 |
18 Apr 2024 | 20.76 | 21.03 | 20.48 | 20.66 | 20.66 | 9,361,300 |
17 Apr 2024 | 20.59 | 21.21 | 20.55 | 20.70 | 20.70 | 16,289,800 |
16 Apr 2024 | 20.44 | 20.82 | 20.25 | 20.63 | 20.63 | 12,801,900 |
15 Apr 2024 | 20.99 | 21.03 | 20.54 | 20.55 | 20.55 | 13,206,000 |
12 Apr 2024 | 21.35 | 21.55 | 20.88 | 20.95 | 20.95 | 13,584,900 |
11 Apr 2024 | 21.85 | 21.90 | 21.00 | 21.09 | 21.09 | 18,856,800 |
10 Apr 2024 | 21.44 | 21.88 | 21.44 | 21.80 | 21.80 | 8,382,900 |
09 Apr 2024 | 21.53 | 21.64 | 21.40 | 21.57 | 21.57 | 8,500,700 |
08 Apr 2024 | 21.39 | 21.54 | 21.25 | 21.45 | 21.45 | 8,179,900 |
05 Apr 2024 | 21.11 | 21.46 | 20.93 | 21.38 | 21.38 | 6,822,100 |
04 Apr 2024 | 20.99 | 21.21 | 20.89 | 21.11 | 21.11 | 8,713,200 |
03 Apr 2024 | 20.50 | 21.02 | 20.42 | 20.99 | 20.99 | 7,915,800 |
02 Apr 2024 | 20.34 | 20.49 | 20.14 | 20.43 | 20.43 | 7,404,900 |
01 Apr 2024 | 20.06 | 20.17 | 19.83 | 20.11 | 20.11 | 7,374,200 |
28 Mar 2024 | 19.97 | 20.06 | 19.87 | 19.99 | 19.99 | 5,328,700 |
27 Mar 2024 | 19.59 | 19.90 | 19.59 | 19.84 | 19.84 | 7,394,300 |
26 Mar 2024 | 19.93 | 20.01 | 19.84 | 19.88 | 19.88 | 16,100,900 |
25 Mar 2024 | 19.45 | 19.91 | 19.43 | 19.82 | 19.82 | 12,680,200 |
22 Mar 2024 | 19.33 | 19.40 | 19.16 | 19.36 | 19.36 | 8,108,100 |
21 Mar 2024 | 19.20 | 19.34 | 19.04 | 19.32 | 19.32 | 9,768,200 |
20 Mar 2024 | 18.89 | 19.31 | 18.83 | 19.23 | 19.23 | 8,399,100 |
19 Mar 2024 | 18.91 | 19.17 | 18.86 | 19.07 | 19.07 | 7,634,800 |
18 Mar 2024 | 18.71 | 18.99 | 18.62 | 18.96 | 18.96 | 9,782,000 |
15 Mar 2024 | 18.65 | 18.90 | 18.54 | 18.58 | 18.58 | 11,553,100 |
14 Mar 2024 | 18.42 | 18.67 | 18.42 | 18.65 | 18.65 | 10,777,700 |
14 Mar 2024 | 0.104 Dividend | |||||
13 Mar 2024 | 18.15 | 18.62 | 18.15 | 18.42 | 18.32 | 12,721,300 |
12 Mar 2024 | 17.80 | 17.97 | 17.70 | 17.93 | 17.83 | 9,050,700 |
11 Mar 2024 | 17.54 | 17.90 | 17.40 | 17.81 | 17.71 | 9,854,700 |
08 Mar 2024 | 17.91 | 17.95 | 17.50 | 17.66 | 17.56 | 12,247,200 |
07 Mar 2024 | 17.87 | 18.16 | 17.83 | 17.92 | 17.82 | 23,248,600 |
06 Mar 2024 | 17.89 | 18.05 | 17.70 | 17.86 | 17.76 | 15,798,700 |
05 Mar 2024 | 17.51 | 17.77 | 17.45 | 17.54 | 17.44 | 15,738,400 |
04 Mar 2024 | 17.75 | 17.83 | 17.44 | 17.44 | 17.34 | 16,035,900 |
01 Mar 2024 | 17.66 | 18.03 | 17.60 | 17.70 | 17.60 | 23,147,100 |
29 Feb 2024 | 17.35 | 17.69 | 17.26 | 17.43 | 17.33 | 13,674,100 |
28 Feb 2024 | 17.47 | 17.64 | 17.21 | 17.26 | 17.16 | 11,147,100 |
27 Feb 2024 | 17.85 | 18.00 | 17.49 | 17.53 | 17.43 | 9,475,400 |
26 Feb 2024 | 17.52 | 17.75 | 17.45 | 17.72 | 17.62 | 9,263,600 |
23 Feb 2024 | 17.56 | 17.69 | 17.34 | 17.62 | 17.52 | 8,089,200 |
22 Feb 2024 | 17.40 | 17.72 | 17.31 | 17.60 | 17.50 | 8,519,800 |
21 Feb 2024 | 17.15 | 17.51 | 17.09 | 17.50 | 17.40 | 8,612,700 |
20 Feb 2024 | 17.46 | 17.60 | 17.11 | 17.18 | 17.08 | 12,274,700 |
16 Feb 2024 | 17.45 | 17.62 | 17.34 | 17.41 | 17.31 | 11,246,100 |
15 Feb 2024 | 16.26 | 17.58 | 16.26 | 17.46 | 17.36 | 21,125,000 |
14 Feb 2024 | 16.41 | 16.54 | 16.13 | 16.25 | 16.16 | 13,562,000 |
13 Feb 2024 | 16.42 | 16.47 | 16.01 | 16.22 | 16.13 | 17,035,200 |
12 Feb 2024 | 16.25 | 16.57 | 16.25 | 16.56 | 16.47 | 12,102,500 |
09 Feb 2024 | 16.36 | 16.46 | 16.16 | 16.23 | 16.14 | 10,188,200 |
08 Feb 2024 | 15.95 | 16.36 | 15.91 | 16.30 | 16.21 | 11,521,900 |
07 Feb 2024 | 15.87 | 15.95 | 15.68 | 15.90 | 15.81 | 12,572,400 |
06 Feb 2024 | 15.85 | 16.10 | 15.74 | 15.84 | 15.75 | 8,424,900 |
05 Feb 2024 | 15.73 | 15.92 | 15.47 | 15.74 | 15.65 | 10,751,100 |
02 Feb 2024 | 16.06 | 16.12 | 15.75 | 15.83 | 15.74 | 10,938,400 |
01 Feb 2024 | 16.25 | 16.59 | 16.00 | 16.13 | 16.04 | 11,046,500 |
31 Jan 2024 | 16.39 | 16.48 | 16.16 | 16.18 | 16.09 | 10,845,700 |
30 Jan 2024 | 15.98 | 16.46 | 15.95 | 16.44 | 16.35 | 12,659,200 |
29 Jan 2024 | 16.16 | 16.19 | 15.96 | 16.11 | 16.02 | 11,481,200 |
26 Jan 2024 | 15.85 | 16.23 | 15.68 | 16.20 | 16.11 | 14,049,100 |
25 Jan 2024 | 15.60 | 15.91 | 15.46 | 15.85 | 15.76 | 14,446,900 |
24 Jan 2024 | 15.26 | 15.48 | 15.17 | 15.44 | 15.35 | 14,308,700 |
23 Jan 2024 | 14.94 | 15.34 | 14.91 | 15.15 | 15.06 | 9,827,000 |
22 Jan 2024 | 14.84 | 15.17 | 14.74 | 15.01 | 14.93 | 11,307,700 |
19 Jan 2024 | 14.90 | 15.05 | 14.81 | 14.92 | 14.84 | 8,611,600 |
18 Jan 2024 | 14.92 | 15.00 | 14.69 | 14.90 | 14.82 | 19,147,200 |
17 Jan 2024 | 15.07 | 15.12 | 14.80 | 14.90 | 14.82 | 15,735,800 |
16 Jan 2024 | 15.62 | 15.63 | 15.24 | 15.30 | 15.21 | 11,890,900 |
12 Jan 2024 | 16.16 | 16.19 | 15.58 | 15.61 | 15.52 | 12,642,600 |
11 Jan 2024 | 16.25 | 16.29 | 15.84 | 15.89 | 15.80 | 11,372,600 |
10 Jan 2024 | 16.20 | 16.38 | 16.07 | 16.16 | 16.07 | 9,882,300 |
09 Jan 2024 | 16.30 | 16.36 | 16.03 | 16.17 | 16.08 | 7,903,900 |
08 Jan 2024 | 16.09 | 16.33 | 15.92 | 16.31 | 16.22 | 11,462,200 |
05 Jan 2024 | 16.57 | 16.78 | 16.46 | 16.50 | 16.41 | 9,198,600 |
04 Jan 2024 | 17.16 | 17.19 | 16.38 | 16.40 | 16.31 | 9,646,500 |
03 Jan 2024 | 16.60 | 17.06 | 16.55 | 17.01 | 16.91 | 8,540,800 |
02 Jan 2024 | 16.81 | 16.85 | 16.56 | 16.58 | 16.49 | 7,731,700 |
29 Dec 2023 | 16.70 | 16.76 | 16.61 | 16.65 | 16.56 | 8,044,500 |
28 Dec 2023 | 16.86 | 16.97 | 16.64 | 16.67 | 16.58 | 7,040,100 |
27 Dec 2023 | 17.03 | 17.11 | 16.89 | 16.92 | 16.82 | 6,233,400 |
26 Dec 2023 | 17.13 | 17.24 | 17.06 | 17.15 | 17.05 | 4,879,500 |
22 Dec 2023 | 16.87 | 16.91 | 16.59 | 16.73 | 16.64 | 11,089,600 |
21 Dec 2023 | 16.55 | 16.68 | 16.45 | 16.67 | 16.58 | 16,124,800 |
20 Dec 2023 | 16.97 | 17.12 | 16.51 | 16.52 | 16.43 | 10,396,000 |
19 Dec 2023 | 16.47 | 16.87 | 16.45 | 16.84 | 16.74 | 13,683,500 |
18 Dec 2023 | 16.69 | 16.73 | 16.34 | 16.38 | 16.29 | 12,779,600 |
15 Dec 2023 | 16.74 | 16.74 | 16.25 | 16.25 | 16.16 | 12,783,600 |
14 Dec 2023 | 16.50 | 16.75 | 16.44 | 16.72 | 16.63 | 20,556,000 |
14 Dec 2023 | 0.104 Dividend | |||||
13 Dec 2023 | 15.82 | 16.23 | 15.73 | 16.21 | 16.02 | 17,905,600 |
12 Dec 2023 | 15.88 | 15.88 | 15.55 | 15.75 | 15.56 | 14,845,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |