Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.52 | 22.61 | 21.93 | 21.96 | 21.96 | 2,924,481 |
01 May 2024 | 22.54 | 22.71 | 22.25 | 22.37 | 22.37 | 1,756,500 |
30 Apr 2024 | 22.85 | 22.86 | 22.52 | 22.57 | 22.57 | 851,700 |
29 Apr 2024 | 22.45 | 22.94 | 22.45 | 22.93 | 22.93 | 647,300 |
26 Apr 2024 | 22.27 | 22.66 | 22.26 | 22.58 | 22.58 | 590,200 |
25 Apr 2024 | 22.15 | 22.58 | 22.15 | 22.38 | 22.38 | 888,600 |
24 Apr 2024 | 22.54 | 22.65 | 22.25 | 22.55 | 22.55 | 628,800 |
23 Apr 2024 | 22.33 | 22.73 | 22.25 | 22.71 | 22.71 | 422,700 |
22 Apr 2024 | 22.09 | 22.40 | 22.09 | 22.28 | 22.28 | 762,800 |
19 Apr 2024 | 21.65 | 22.37 | 21.65 | 22.11 | 22.11 | 560,800 |
18 Apr 2024 | 21.50 | 21.93 | 21.48 | 21.65 | 21.65 | 997,600 |
17 Apr 2024 | 20.39 | 21.56 | 20.39 | 21.48 | 21.48 | 1,097,100 |
16 Apr 2024 | 20.53 | 20.55 | 20.23 | 20.36 | 20.36 | 674,600 |
15 Apr 2024 | 21.25 | 21.39 | 20.58 | 20.59 | 20.59 | 673,200 |
12 Apr 2024 | 21.72 | 21.87 | 21.13 | 21.25 | 21.25 | 982,600 |
11 Apr 2024 | 21.66 | 21.66 | 21.38 | 21.57 | 21.57 | 756,200 |
10 Apr 2024 | 22.42 | 22.60 | 21.54 | 21.62 | 21.62 | 1,466,300 |
09 Apr 2024 | 22.70 | 23.00 | 22.52 | 22.53 | 22.53 | 2,366,800 |
08 Apr 2024 | 22.83 | 22.86 | 22.45 | 22.50 | 22.50 | 251,700 |
05 Apr 2024 | 22.86 | 23.08 | 22.74 | 22.84 | 22.84 | 594,800 |
04 Apr 2024 | 23.40 | 23.49 | 22.94 | 22.96 | 22.96 | 733,700 |
03 Apr 2024 | 23.21 | 23.55 | 23.18 | 23.39 | 23.39 | 517,200 |
02 Apr 2024 | 23.02 | 23.26 | 22.95 | 23.21 | 23.21 | 434,400 |
01 Apr 2024 | 23.25 | 23.29 | 22.97 | 23.02 | 23.02 | 205,400 |
28 Mar 2024 | 23.09 | 23.43 | 23.09 | 23.27 | 23.27 | 573,200 |
27 Mar 2024 | 23.38 | 23.44 | 23.01 | 23.10 | 23.10 | 427,700 |
26 Mar 2024 | 23.43 | 23.50 | 23.29 | 23.33 | 23.33 | 124,100 |
25 Mar 2024 | 23.89 | 24.08 | 23.28 | 23.44 | 23.44 | 378,600 |
22 Mar 2024 | 23.91 | 23.94 | 23.71 | 23.75 | 23.75 | 159,900 |
21 Mar 2024 | 23.79 | 23.92 | 23.76 | 23.92 | 23.92 | 358,500 |
20 Mar 2024 | 23.82 | 23.88 | 23.72 | 23.80 | 23.80 | 418,800 |
19 Mar 2024 | 23.47 | 23.84 | 23.32 | 23.82 | 23.82 | 362,300 |
18 Mar 2024 | 23.44 | 23.65 | 23.44 | 23.59 | 23.59 | 318,000 |
15 Mar 2024 | 23.09 | 23.53 | 22.99 | 23.41 | 23.41 | 626,800 |
14 Mar 2024 | 23.88 | 23.88 | 22.99 | 23.08 | 23.08 | 698,800 |
13 Mar 2024 | 24.10 | 24.16 | 23.75 | 23.88 | 23.88 | 298,100 |
12 Mar 2024 | 23.91 | 24.13 | 23.76 | 24.05 | 24.05 | 523,800 |
11 Mar 2024 | 23.71 | 23.93 | 23.60 | 23.90 | 23.90 | 444,700 |
08 Mar 2024 | 23.94 | 24.06 | 23.63 | 23.76 | 23.76 | 690,500 |
07 Mar 2024 | 24.25 | 24.35 | 23.86 | 23.94 | 23.94 | 518,900 |
06 Mar 2024 | 23.97 | 24.50 | 23.85 | 24.25 | 24.25 | 634,700 |
05 Mar 2024 | 23.83 | 24.11 | 23.79 | 23.82 | 23.82 | 754,900 |
04 Mar 2024 | 23.85 | 24.05 | 23.76 | 23.86 | 23.86 | 841,300 |
01 Mar 2024 | 23.69 | 23.91 | 23.51 | 23.87 | 23.87 | 1,075,000 |
29 Feb 2024 | 23.41 | 23.69 | 23.41 | 23.62 | 23.62 | 957,400 |
28 Feb 2024 | 23.69 | 23.84 | 23.35 | 23.38 | 23.38 | 1,164,800 |
27 Feb 2024 | 23.74 | 23.90 | 23.53 | 23.79 | 23.79 | 1,051,900 |
26 Feb 2024 | 23.47 | 23.85 | 23.45 | 23.67 | 23.67 | 1,270,100 |
23 Feb 2024 | 23.39 | 23.67 | 23.29 | 23.58 | 23.58 | 933,000 |
22 Feb 2024 | 23.86 | 23.90 | 23.52 | 23.63 | 23.63 | 1,139,100 |
21 Feb 2024 | 23.59 | 23.84 | 23.50 | 23.81 | 23.81 | 1,014,700 |
20 Feb 2024 | 23.10 | 23.63 | 23.08 | 23.61 | 23.61 | 704,900 |
16 Feb 2024 | 23.25 | 23.57 | 23.05 | 23.32 | 23.32 | 815,500 |
15 Feb 2024 | 22.60 | 23.28 | 22.54 | 23.18 | 23.18 | 467,500 |
14 Feb 2024 | 22.43 | 22.65 | 22.28 | 22.57 | 22.57 | 584,800 |
13 Feb 2024 | 22.66 | 22.80 | 22.53 | 22.58 | 22.58 | 599,900 |
12 Feb 2024 | 22.52 | 22.89 | 22.49 | 22.86 | 22.86 | 365,400 |
09 Feb 2024 | 22.47 | 22.72 | 22.25 | 22.54 | 22.54 | 519,100 |
08 Feb 2024 | 22.24 | 22.61 | 22.20 | 22.42 | 22.42 | 1,720,500 |
07 Feb 2024 | 22.14 | 22.36 | 22.05 | 22.33 | 22.33 | 1,021,700 |
06 Feb 2024 | 22.34 | 22.38 | 22.05 | 22.14 | 22.14 | 944,200 |
06 Feb 2024 | 0.4 Dividend | |||||
05 Feb 2024 | 22.49 | 22.99 | 22.45 | 22.63 | 22.23 | 1,928,900 |
02 Feb 2024 | 22.44 | 22.64 | 22.18 | 22.64 | 22.24 | 1,115,700 |
01 Feb 2024 | 22.10 | 22.55 | 21.98 | 22.45 | 22.05 | 1,680,800 |
31 Jan 2024 | 22.00 | 22.14 | 21.91 | 22.00 | 21.61 | 1,300,100 |
30 Jan 2024 | 21.84 | 22.12 | 21.84 | 22.00 | 21.61 | 1,609,500 |
29 Jan 2024 | 21.77 | 22.07 | 21.49 | 21.93 | 21.54 | 1,171,100 |
26 Jan 2024 | 21.16 | 21.64 | 20.97 | 21.56 | 21.18 | 936,500 |
25 Jan 2024 | 20.87 | 21.30 | 20.83 | 21.16 | 20.79 | 1,213,900 |
24 Jan 2024 | 20.91 | 21.44 | 20.74 | 20.88 | 20.51 | 1,409,500 |
23 Jan 2024 | 21.30 | 21.40 | 20.78 | 21.04 | 20.67 | 2,643,100 |
22 Jan 2024 | 21.39 | 21.52 | 20.06 | 21.32 | 20.94 | 8,135,300 |
19 Jan 2024 | 17.99 | 18.25 | 17.73 | 18.03 | 17.71 | 653,600 |
18 Jan 2024 | 18.24 | 18.34 | 17.91 | 18.03 | 17.71 | 337,700 |
17 Jan 2024 | 18.54 | 18.59 | 18.19 | 18.30 | 17.98 | 351,100 |
16 Jan 2024 | 18.80 | 18.84 | 18.57 | 18.66 | 18.33 | 318,100 |
12 Jan 2024 | 18.86 | 18.96 | 18.70 | 18.83 | 18.50 | 257,700 |
11 Jan 2024 | 18.74 | 18.78 | 18.56 | 18.71 | 18.38 | 265,400 |
10 Jan 2024 | 18.26 | 18.77 | 18.25 | 18.55 | 18.22 | 832,200 |
09 Jan 2024 | 18.76 | 18.76 | 18.46 | 18.56 | 18.23 | 223,800 |
08 Jan 2024 | 18.68 | 18.73 | 18.50 | 18.67 | 18.34 | 171,800 |
05 Jan 2024 | 18.63 | 18.94 | 18.58 | 18.70 | 18.37 | 262,300 |
04 Jan 2024 | 18.84 | 18.96 | 18.60 | 18.61 | 18.28 | 269,100 |
03 Jan 2024 | 18.90 | 18.98 | 18.80 | 18.81 | 18.48 | 218,200 |
02 Jan 2024 | 18.84 | 18.89 | 18.60 | 18.84 | 18.51 | 353,100 |
29 Dec 2023 | 18.46 | 18.69 | 18.43 | 18.68 | 18.35 | 198,700 |
28 Dec 2023 | 18.65 | 18.71 | 18.50 | 18.50 | 18.17 | 476,400 |
27 Dec 2023 | 18.37 | 18.87 | 18.29 | 18.74 | 18.41 | 601,700 |
26 Dec 2023 | 18.32 | 18.51 | 18.23 | 18.37 | 18.05 | 263,900 |
22 Dec 2023 | 18.56 | 18.65 | 18.27 | 18.30 | 17.98 | 318,700 |
21 Dec 2023 | 18.18 | 18.59 | 18.14 | 18.47 | 18.14 | 550,000 |
20 Dec 2023 | 18.20 | 18.40 | 18.18 | 18.26 | 17.94 | 895,700 |
19 Dec 2023 | 18.10 | 18.35 | 18.02 | 18.20 | 17.88 | 530,000 |
18 Dec 2023 | 18.03 | 18.46 | 17.97 | 18.04 | 17.72 | 1,312,900 |
15 Dec 2023 | 18.66 | 18.70 | 17.79 | 17.81 | 17.50 | 2,702,000 |
14 Dec 2023 | 18.34 | 18.66 | 18.30 | 18.52 | 18.19 | 892,200 |
13 Dec 2023 | 18.02 | 18.26 | 17.84 | 18.15 | 17.83 | 609,700 |
12 Dec 2023 | 18.21 | 18.32 | 17.90 | 18.08 | 17.76 | 463,800 |
11 Dec 2023 | 19.06 | 19.06 | 18.14 | 18.20 | 17.88 | 755,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |