Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.07 | 19.89 | 19.06 | 19.79 | 19.79 | 396,900 |
01 May 2024 | 18.69 | 19.43 | 18.47 | 18.97 | 18.97 | 478,600 |
30 Apr 2024 | 18.67 | 18.99 | 18.40 | 18.49 | 18.49 | 574,500 |
29 Apr 2024 | 19.70 | 19.70 | 18.83 | 18.96 | 18.96 | 500,200 |
26 Apr 2024 | 19.97 | 20.03 | 19.15 | 19.41 | 19.41 | 389,600 |
25 Apr 2024 | 21.13 | 21.13 | 18.60 | 19.96 | 19.96 | 857,300 |
24 Apr 2024 | 21.86 | 22.31 | 21.82 | 22.24 | 22.24 | 213,300 |
23 Apr 2024 | 21.72 | 22.55 | 21.56 | 22.27 | 22.27 | 305,800 |
22 Apr 2024 | 21.52 | 22.05 | 21.34 | 21.80 | 21.80 | 179,100 |
19 Apr 2024 | 20.25 | 21.64 | 20.05 | 21.62 | 21.62 | 413,600 |
18 Apr 2024 | 20.54 | 20.86 | 20.43 | 20.52 | 20.52 | 158,700 |
17 Apr 2024 | 20.26 | 20.75 | 20.26 | 20.43 | 20.43 | 232,900 |
17 Apr 2024 | 0.45 Dividend | |||||
16 Apr 2024 | 21.21 | 21.22 | 20.83 | 20.93 | 20.48 | 237,900 |
15 Apr 2024 | 21.60 | 21.77 | 21.02 | 21.31 | 20.85 | 257,300 |
12 Apr 2024 | 20.99 | 21.37 | 20.77 | 21.33 | 20.87 | 172,400 |
11 Apr 2024 | 21.33 | 21.45 | 20.95 | 21.20 | 20.74 | 182,100 |
10 Apr 2024 | 22.13 | 22.13 | 21.04 | 21.20 | 20.74 | 534,500 |
09 Apr 2024 | 22.72 | 23.09 | 22.62 | 22.81 | 22.32 | 154,000 |
08 Apr 2024 | 22.25 | 22.74 | 22.25 | 22.59 | 22.10 | 118,400 |
05 Apr 2024 | 22.20 | 22.41 | 21.92 | 22.22 | 21.74 | 119,500 |
04 Apr 2024 | 22.78 | 22.82 | 22.29 | 22.37 | 21.89 | 220,400 |
03 Apr 2024 | 22.08 | 22.32 | 22.03 | 22.10 | 21.62 | 150,500 |
02 Apr 2024 | 22.28 | 22.41 | 22.03 | 22.25 | 21.77 | 209,200 |
01 Apr 2024 | 23.54 | 23.94 | 22.57 | 22.74 | 22.25 | 258,100 |
28 Mar 2024 | 23.17 | 23.64 | 23.08 | 23.49 | 22.98 | 367,400 |
27 Mar 2024 | 22.10 | 23.28 | 22.10 | 23.16 | 22.66 | 268,400 |
26 Mar 2024 | 22.55 | 22.67 | 21.95 | 22.10 | 21.62 | 222,200 |
25 Mar 2024 | 22.45 | 22.82 | 22.11 | 22.47 | 21.99 | 233,600 |
22 Mar 2024 | 22.83 | 22.94 | 21.93 | 22.26 | 21.78 | 300,600 |
21 Mar 2024 | 22.59 | 23.32 | 22.39 | 22.77 | 22.28 | 245,200 |
20 Mar 2024 | 21.34 | 22.84 | 21.18 | 22.52 | 22.04 | 419,000 |
19 Mar 2024 | 21.80 | 22.31 | 21.54 | 21.56 | 21.10 | 343,900 |
18 Mar 2024 | 22.34 | 22.34 | 21.64 | 21.94 | 21.47 | 306,600 |
15 Mar 2024 | 21.80 | 22.60 | 21.80 | 22.13 | 21.65 | 3,036,100 |
14 Mar 2024 | 22.68 | 22.81 | 21.40 | 21.75 | 21.28 | 648,600 |
13 Mar 2024 | 22.98 | 23.37 | 22.43 | 22.78 | 22.29 | 388,800 |
12 Mar 2024 | 23.78 | 23.78 | 22.63 | 23.08 | 22.58 | 423,300 |
11 Mar 2024 | 23.69 | 24.11 | 23.28 | 23.85 | 23.34 | 317,600 |
08 Mar 2024 | 24.01 | 24.02 | 23.51 | 23.68 | 23.17 | 197,700 |
07 Mar 2024 | 23.81 | 24.06 | 23.13 | 23.49 | 22.98 | 196,300 |
06 Mar 2024 | 23.13 | 23.91 | 22.42 | 23.40 | 22.90 | 311,200 |
05 Mar 2024 | 22.39 | 23.43 | 22.20 | 23.05 | 22.55 | 333,900 |
04 Mar 2024 | 23.70 | 23.96 | 21.74 | 22.53 | 22.05 | 346,500 |
01 Mar 2024 | 23.65 | 23.83 | 22.96 | 23.61 | 23.10 | 161,800 |
29 Feb 2024 | 23.78 | 24.27 | 23.60 | 23.82 | 23.31 | 194,000 |
28 Feb 2024 | 22.99 | 23.53 | 22.84 | 23.08 | 22.58 | 171,400 |
27 Feb 2024 | 23.36 | 23.71 | 22.87 | 23.22 | 22.72 | 140,100 |
26 Feb 2024 | 23.45 | 23.72 | 23.05 | 23.12 | 22.62 | 167,900 |
23 Feb 2024 | 23.38 | 23.83 | 23.14 | 23.67 | 23.16 | 221,800 |
22 Feb 2024 | 23.88 | 23.90 | 23.15 | 23.59 | 23.08 | 283,600 |
21 Feb 2024 | 23.98 | 24.20 | 23.55 | 23.77 | 23.26 | 197,400 |
20 Feb 2024 | 23.99 | 24.46 | 23.99 | 24.08 | 23.56 | 170,600 |
16 Feb 2024 | 24.42 | 24.60 | 24.19 | 24.45 | 23.92 | 209,500 |
15 Feb 2024 | 23.70 | 25.05 | 23.70 | 24.79 | 24.26 | 219,700 |
14 Feb 2024 | 23.54 | 23.93 | 22.97 | 23.59 | 23.08 | 232,400 |
13 Feb 2024 | 23.15 | 23.36 | 22.48 | 23.09 | 22.59 | 388,200 |
12 Feb 2024 | 23.45 | 24.72 | 23.41 | 24.26 | 23.74 | 207,400 |
09 Feb 2024 | 22.93 | 23.53 | 22.16 | 23.47 | 22.97 | 230,300 |
08 Feb 2024 | 22.77 | 23.13 | 22.54 | 22.92 | 22.43 | 190,100 |
07 Feb 2024 | 23.61 | 23.61 | 22.32 | 22.80 | 22.31 | 321,400 |
06 Feb 2024 | 23.70 | 24.06 | 23.34 | 23.51 | 23.00 | 223,400 |
05 Feb 2024 | 24.01 | 24.03 | 23.28 | 23.66 | 23.15 | 149,400 |
02 Feb 2024 | 23.27 | 24.86 | 23.26 | 24.39 | 23.87 | 244,000 |
01 Feb 2024 | 25.01 | 25.15 | 22.80 | 24.16 | 23.64 | 525,600 |
31 Jan 2024 | 26.88 | 27.11 | 24.74 | 24.79 | 24.26 | 700,200 |
30 Jan 2024 | 27.15 | 27.72 | 27.01 | 27.64 | 27.05 | 161,900 |
29 Jan 2024 | 27.32 | 27.37 | 26.66 | 27.29 | 26.70 | 204,200 |
26 Jan 2024 | 27.56 | 28.25 | 27.28 | 27.32 | 26.73 | 214,000 |
25 Jan 2024 | 28.04 | 28.37 | 26.51 | 27.09 | 26.51 | 292,500 |
24 Jan 2024 | 27.94 | 28.33 | 27.56 | 27.86 | 27.26 | 231,900 |
23 Jan 2024 | 28.16 | 28.39 | 27.21 | 27.42 | 26.83 | 122,800 |
22 Jan 2024 | 27.45 | 27.93 | 27.44 | 27.90 | 27.30 | 256,100 |
19 Jan 2024 | 26.88 | 27.33 | 26.41 | 27.29 | 26.70 | 221,200 |
18 Jan 2024 | 26.75 | 26.91 | 26.21 | 26.74 | 26.17 | 269,000 |
17 Jan 2024 | 26.50 | 27.03 | 26.16 | 26.52 | 25.95 | 141,400 |
16 Jan 2024 | 26.70 | 27.26 | 26.52 | 26.80 | 26.22 | 133,400 |
12 Jan 2024 | 27.84 | 28.21 | 26.82 | 27.26 | 26.67 | 146,000 |
11 Jan 2024 | 28.02 | 28.02 | 26.95 | 27.72 | 27.12 | 224,600 |
10 Jan 2024 | 28.65 | 28.69 | 28.02 | 28.12 | 27.52 | 215,200 |
10 Jan 2024 | 0.45 Dividend | |||||
09 Jan 2024 | 29.20 | 29.30 | 28.78 | 28.98 | 27.92 | 245,800 |
08 Jan 2024 | 29.12 | 29.71 | 28.88 | 29.57 | 28.48 | 168,700 |
05 Jan 2024 | 29.19 | 30.05 | 29.10 | 29.25 | 28.18 | 263,600 |
04 Jan 2024 | 28.40 | 29.72 | 28.04 | 29.27 | 28.20 | 202,300 |
03 Jan 2024 | 29.58 | 29.58 | 28.25 | 28.33 | 27.29 | 248,400 |
02 Jan 2024 | 29.81 | 30.60 | 29.63 | 29.85 | 28.75 | 370,000 |
29 Dec 2023 | 30.77 | 31.07 | 30.02 | 30.14 | 29.03 | 255,100 |
28 Dec 2023 | 31.00 | 31.20 | 30.76 | 30.97 | 29.83 | 122,200 |
27 Dec 2023 | 31.22 | 31.33 | 30.98 | 31.07 | 29.93 | 161,200 |
26 Dec 2023 | 30.89 | 31.38 | 30.71 | 31.19 | 30.05 | 153,100 |
22 Dec 2023 | 30.91 | 31.51 | 30.41 | 30.67 | 29.54 | 172,900 |
21 Dec 2023 | 30.57 | 31.20 | 30.00 | 30.51 | 29.39 | 189,800 |
20 Dec 2023 | 31.15 | 31.86 | 30.10 | 30.10 | 29.00 | 400,600 |
19 Dec 2023 | 30.00 | 31.31 | 29.97 | 30.96 | 29.82 | 267,800 |
18 Dec 2023 | 30.55 | 30.67 | 29.57 | 29.69 | 28.60 | 225,100 |
15 Dec 2023 | 31.97 | 31.97 | 30.39 | 30.45 | 29.33 | 964,600 |
14 Dec 2023 | 30.48 | 31.20 | 29.94 | 30.87 | 29.74 | 401,200 |
13 Dec 2023 | 26.34 | 29.25 | 26.34 | 29.18 | 28.11 | 349,600 |
12 Dec 2023 | 26.51 | 26.88 | 26.26 | 26.46 | 25.49 | 196,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |