Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.25 | 22.57 | 22.08 | 22.31 | 22.31 | 231,900 |
09 May 2024 | 21.66 | 22.16 | 21.60 | 22.08 | 22.08 | 272,800 |
08 May 2024 | 21.49 | 21.86 | 21.49 | 21.82 | 21.82 | 171,600 |
07 May 2024 | 21.34 | 21.70 | 21.30 | 21.64 | 21.64 | 93,800 |
06 May 2024 | 21.38 | 21.50 | 21.18 | 21.35 | 21.35 | 131,100 |
03 May 2024 | 21.41 | 21.41 | 21.07 | 21.10 | 21.10 | 159,500 |
02 May 2024 | 21.18 | 21.60 | 21.01 | 21.35 | 21.35 | 209,800 |
01 May 2024 | 21.25 | 21.56 | 21.08 | 21.31 | 21.31 | 225,900 |
30 Apr 2024 | 21.53 | 21.79 | 21.15 | 21.15 | 21.15 | 238,500 |
29 Apr 2024 | 21.92 | 22.03 | 21.68 | 21.98 | 21.98 | 194,100 |
26 Apr 2024 | 21.97 | 22.00 | 21.66 | 21.93 | 21.93 | 154,100 |
25 Apr 2024 | 21.58 | 21.87 | 21.32 | 21.78 | 21.78 | 221,200 |
24 Apr 2024 | 21.49 | 21.78 | 21.35 | 21.54 | 21.54 | 193,000 |
23 Apr 2024 | 21.00 | 21.55 | 20.99 | 21.55 | 21.55 | 216,000 |
22 Apr 2024 | 21.39 | 21.68 | 21.05 | 21.14 | 21.14 | 363,000 |
19 Apr 2024 | 22.20 | 22.47 | 22.09 | 22.13 | 22.13 | 175,200 |
18 Apr 2024 | 22.37 | 22.45 | 22.03 | 22.27 | 22.27 | 317,900 |
17 Apr 2024 | 21.97 | 22.36 | 21.95 | 22.23 | 22.23 | 374,800 |
16 Apr 2024 | 21.85 | 22.21 | 21.73 | 21.85 | 21.85 | 367,400 |
15 Apr 2024 | 22.29 | 22.30 | 21.84 | 22.05 | 22.05 | 241,600 |
12 Apr 2024 | 22.86 | 23.11 | 22.14 | 22.21 | 22.21 | 383,300 |
11 Apr 2024 | 22.35 | 22.52 | 22.07 | 22.47 | 22.47 | 201,700 |
10 Apr 2024 | 21.85 | 22.23 | 21.66 | 22.22 | 22.22 | 205,200 |
09 Apr 2024 | 22.38 | 22.46 | 21.89 | 22.20 | 22.20 | 424,600 |
08 Apr 2024 | 22.37 | 22.46 | 21.88 | 22.12 | 22.12 | 228,500 |
05 Apr 2024 | 21.93 | 22.53 | 21.92 | 22.24 | 22.24 | 327,600 |
04 Apr 2024 | 22.40 | 22.40 | 21.87 | 21.94 | 21.94 | 318,800 |
03 Apr 2024 | 22.18 | 22.40 | 22.05 | 22.31 | 22.31 | 220,500 |
02 Apr 2024 | 22.56 | 22.66 | 22.20 | 22.26 | 22.26 | 234,900 |
01 Apr 2024 | 22.61 | 22.75 | 22.26 | 22.48 | 22.48 | 237,100 |
28 Mar 2024 | 21.93 | 22.42 | 21.62 | 22.23 | 22.23 | 348,300 |
27 Mar 2024 | 21.39 | 21.69 | 21.28 | 21.69 | 21.69 | 270,900 |
27 Mar 2024 | 0.06 Dividend | |||||
26 Mar 2024 | 21.73 | 21.74 | 21.25 | 21.27 | 21.21 | 222,200 |
25 Mar 2024 | 21.31 | 21.66 | 21.31 | 21.44 | 21.38 | 175,700 |
22 Mar 2024 | 21.23 | 21.48 | 21.13 | 21.23 | 21.17 | 212,900 |
21 Mar 2024 | 21.82 | 21.90 | 21.27 | 21.33 | 21.27 | 223,100 |
20 Mar 2024 | 20.98 | 21.59 | 20.91 | 21.57 | 21.51 | 278,900 |
19 Mar 2024 | 21.30 | 21.62 | 20.96 | 21.03 | 20.97 | 235,700 |
18 Mar 2024 | 21.54 | 21.93 | 21.38 | 21.47 | 21.41 | 282,400 |
15 Mar 2024 | 21.41 | 21.67 | 21.37 | 21.63 | 21.57 | 334,800 |
14 Mar 2024 | 21.73 | 21.81 | 21.30 | 21.48 | 21.42 | 325,700 |
13 Mar 2024 | 21.77 | 21.95 | 21.54 | 21.81 | 21.75 | 348,700 |
12 Mar 2024 | 21.36 | 21.83 | 21.25 | 21.66 | 21.60 | 310,700 |
11 Mar 2024 | 21.82 | 22.26 | 21.61 | 21.71 | 21.65 | 424,500 |
08 Mar 2024 | 21.41 | 21.87 | 21.41 | 21.81 | 21.75 | 972,000 |
07 Mar 2024 | 21.63 | 21.77 | 21.31 | 21.38 | 21.32 | 341,500 |
06 Mar 2024 | 21.02 | 21.73 | 21.02 | 21.68 | 21.62 | 873,800 |
05 Mar 2024 | 21.08 | 21.13 | 20.54 | 21.05 | 20.99 | 539,700 |
04 Mar 2024 | 20.75 | 21.27 | 20.71 | 20.88 | 20.82 | 548,100 |
01 Mar 2024 | 19.91 | 20.92 | 19.78 | 20.55 | 20.49 | 574,600 |
29 Feb 2024 | 18.89 | 19.82 | 18.89 | 19.82 | 19.76 | 394,600 |
28 Feb 2024 | 18.84 | 18.85 | 18.56 | 18.68 | 18.63 | 126,100 |
27 Feb 2024 | 19.02 | 19.17 | 18.79 | 18.84 | 18.79 | 276,500 |
26 Feb 2024 | 19.05 | 19.05 | 18.70 | 19.00 | 18.95 | 318,500 |
23 Feb 2024 | 18.61 | 19.24 | 18.41 | 19.19 | 19.14 | 570,900 |
22 Feb 2024 | 18.71 | 18.71 | 18.39 | 18.55 | 18.50 | 293,300 |
21 Feb 2024 | 18.60 | 19.17 | 17.41 | 18.71 | 18.66 | 692,100 |
20 Feb 2024 | 19.25 | 19.28 | 18.82 | 19.06 | 19.01 | 345,100 |
16 Feb 2024 | 19.03 | 19.25 | 18.93 | 19.09 | 19.04 | 185,600 |
15 Feb 2024 | 19.20 | 19.60 | 19.06 | 19.09 | 19.04 | 218,800 |
14 Feb 2024 | 19.29 | 19.34 | 19.03 | 19.05 | 19.00 | 259,700 |
13 Feb 2024 | 19.63 | 19.74 | 19.05 | 19.28 | 19.23 | 422,500 |
12 Feb 2024 | 19.53 | 20.12 | 19.53 | 20.03 | 19.97 | 223,400 |
09 Feb 2024 | 19.73 | 19.85 | 19.60 | 19.70 | 19.64 | 138,700 |
08 Feb 2024 | 20.24 | 20.33 | 19.58 | 19.69 | 19.63 | 278,600 |
07 Feb 2024 | 20.15 | 20.37 | 20.08 | 20.33 | 20.27 | 226,000 |
06 Feb 2024 | 20.07 | 20.66 | 20.00 | 20.22 | 20.16 | 1,221,900 |
05 Feb 2024 | 19.72 | 20.01 | 19.54 | 19.88 | 19.82 | 308,800 |
02 Feb 2024 | 19.93 | 20.02 | 19.43 | 19.98 | 19.92 | 279,000 |
01 Feb 2024 | 19.74 | 20.12 | 19.73 | 20.09 | 20.03 | 286,600 |
31 Jan 2024 | 19.44 | 19.86 | 19.40 | 19.59 | 19.53 | 488,700 |
30 Jan 2024 | 19.33 | 19.42 | 19.15 | 19.39 | 19.34 | 196,300 |
29 Jan 2024 | 19.01 | 19.29 | 18.87 | 19.25 | 19.20 | 215,600 |
26 Jan 2024 | 19.19 | 19.25 | 18.89 | 18.91 | 18.86 | 97,000 |
25 Jan 2024 | 19.64 | 19.65 | 19.10 | 19.16 | 19.11 | 181,600 |
24 Jan 2024 | 19.84 | 19.85 | 19.21 | 19.40 | 19.35 | 234,900 |
23 Jan 2024 | 19.35 | 19.56 | 19.17 | 19.49 | 19.44 | 178,100 |
22 Jan 2024 | 18.96 | 19.24 | 18.85 | 19.20 | 19.15 | 109,000 |
19 Jan 2024 | 19.25 | 19.39 | 18.75 | 19.06 | 19.01 | 144,100 |
18 Jan 2024 | 19.29 | 19.48 | 19.12 | 19.14 | 19.09 | 152,400 |
17 Jan 2024 | 19.35 | 19.46 | 19.06 | 19.16 | 19.11 | 160,900 |
16 Jan 2024 | 19.47 | 19.82 | 19.26 | 19.66 | 19.60 | 271,600 |
15 Jan 2024 | 19.65 | 19.89 | 19.65 | 19.73 | 19.67 | 134,100 |
12 Jan 2024 | 18.91 | 19.46 | 18.91 | 19.45 | 19.40 | 461,400 |
11 Jan 2024 | 18.53 | 18.65 | 18.25 | 18.56 | 18.51 | 225,900 |
10 Jan 2024 | 18.48 | 18.59 | 18.36 | 18.56 | 18.51 | 121,600 |
09 Jan 2024 | 18.47 | 18.56 | 18.21 | 18.48 | 18.43 | 143,900 |
08 Jan 2024 | 17.99 | 18.35 | 17.96 | 18.30 | 18.25 | 224,000 |
05 Jan 2024 | 18.53 | 18.75 | 17.98 | 18.19 | 18.14 | 320,600 |
04 Jan 2024 | 18.40 | 18.61 | 18.32 | 18.60 | 18.55 | 120,300 |
03 Jan 2024 | 18.25 | 18.51 | 18.24 | 18.38 | 18.33 | 310,800 |
02 Jan 2024 | 18.86 | 19.13 | 18.66 | 18.78 | 18.73 | 205,600 |
29 Dec 2023 | 18.91 | 18.99 | 18.77 | 18.91 | 18.86 | 81,800 |
28 Dec 2023 | 19.30 | 19.39 | 18.95 | 18.97 | 18.92 | 127,000 |
28 Dec 2023 | 0.06 Dividend | |||||
27 Dec 2023 | 19.55 | 19.78 | 19.47 | 19.50 | 19.39 | 195,400 |
22 Dec 2023 | 19.74 | 20.12 | 19.45 | 19.52 | 19.41 | 249,800 |
21 Dec 2023 | 19.40 | 19.65 | 19.38 | 19.49 | 19.38 | 175,900 |
20 Dec 2023 | 19.90 | 20.00 | 19.28 | 19.28 | 19.17 | 223,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |