Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.14 | 24.24 | 23.82 | 24.09 | 24.09 | 141,800 |
09 May 2024 | 24.85 | 24.85 | 24.08 | 24.19 | 24.19 | 228,600 |
08 May 2024 | 24.07 | 24.94 | 24.00 | 24.83 | 24.83 | 318,100 |
07 May 2024 | 22.85 | 24.23 | 22.85 | 24.09 | 24.09 | 384,600 |
06 May 2024 | 22.75 | 22.94 | 22.55 | 22.58 | 22.58 | 128,400 |
03 May 2024 | 22.38 | 22.65 | 22.18 | 22.63 | 22.63 | 152,600 |
02 May 2024 | 22.25 | 22.40 | 22.18 | 22.35 | 22.35 | 125,700 |
01 May 2024 | 22.27 | 22.27 | 21.83 | 21.97 | 21.97 | 147,900 |
30 Apr 2024 | 22.92 | 22.92 | 22.15 | 22.19 | 22.19 | 139,300 |
29 Apr 2024 | 22.95 | 23.24 | 22.80 | 23.10 | 23.10 | 111,700 |
26 Apr 2024 | 22.78 | 22.97 | 22.63 | 22.94 | 22.94 | 99,100 |
25 Apr 2024 | 22.60 | 22.79 | 22.48 | 22.77 | 22.77 | 178,100 |
24 Apr 2024 | 22.80 | 23.04 | 22.66 | 22.73 | 22.73 | 119,100 |
23 Apr 2024 | 22.89 | 23.08 | 22.80 | 23.02 | 23.02 | 128,200 |
22 Apr 2024 | 23.01 | 23.24 | 22.60 | 23.00 | 23.00 | 120,900 |
19 Apr 2024 | 22.72 | 23.19 | 22.72 | 23.00 | 23.00 | 185,700 |
18 Apr 2024 | 23.07 | 23.25 | 22.76 | 22.82 | 22.82 | 242,500 |
17 Apr 2024 | 23.19 | 23.49 | 22.84 | 22.84 | 22.84 | 230,000 |
16 Apr 2024 | 23.69 | 23.72 | 22.82 | 23.16 | 23.16 | 201,000 |
15 Apr 2024 | 23.62 | 24.13 | 23.60 | 23.85 | 23.85 | 330,100 |
12 Apr 2024 | 23.65 | 23.80 | 23.31 | 23.38 | 23.38 | 165,700 |
11 Apr 2024 | 23.49 | 23.63 | 23.37 | 23.44 | 23.44 | 215,400 |
10 Apr 2024 | 23.42 | 23.50 | 23.03 | 23.31 | 23.31 | 221,900 |
09 Apr 2024 | 23.35 | 23.70 | 23.15 | 23.68 | 23.68 | 151,000 |
08 Apr 2024 | 23.48 | 23.61 | 23.18 | 23.24 | 23.24 | 214,700 |
05 Apr 2024 | 23.53 | 23.74 | 23.30 | 23.52 | 23.52 | 98,900 |
04 Apr 2024 | 23.33 | 23.67 | 23.20 | 23.45 | 23.45 | 174,200 |
03 Apr 2024 | 23.62 | 23.79 | 23.14 | 23.26 | 23.26 | 224,300 |
02 Apr 2024 | 23.34 | 23.65 | 23.23 | 23.57 | 23.57 | 229,600 |
01 Apr 2024 | 23.80 | 23.83 | 23.31 | 23.33 | 23.33 | 266,600 |
28 Mar 2024 | 23.72 | 23.89 | 23.66 | 23.73 | 23.73 | 247,800 |
27 Mar 2024 | 23.11 | 23.80 | 23.00 | 23.71 | 23.71 | 189,600 |
26 Mar 2024 | 23.85 | 23.85 | 22.97 | 22.98 | 22.98 | 226,900 |
25 Mar 2024 | 23.88 | 24.12 | 23.76 | 23.76 | 23.76 | 164,800 |
22 Mar 2024 | 24.19 | 24.19 | 23.77 | 23.79 | 23.79 | 103,500 |
21 Mar 2024 | 24.01 | 24.13 | 23.88 | 24.06 | 24.06 | 153,900 |
20 Mar 2024 | 23.59 | 24.05 | 23.50 | 23.98 | 23.98 | 148,100 |
19 Mar 2024 | 23.40 | 23.79 | 23.40 | 23.76 | 23.76 | 176,700 |
18 Mar 2024 | 23.29 | 23.72 | 23.02 | 23.52 | 23.52 | 247,800 |
15 Mar 2024 | 23.06 | 23.44 | 23.06 | 23.36 | 23.36 | 396,600 |
14 Mar 2024 | 23.53 | 23.61 | 23.11 | 23.17 | 23.17 | 197,700 |
14 Mar 2024 | 0.5 Dividend | |||||
13 Mar 2024 | 23.87 | 24.19 | 23.71 | 23.90 | 23.40 | 205,900 |
12 Mar 2024 | 23.81 | 23.82 | 23.37 | 23.73 | 23.23 | 196,900 |
11 Mar 2024 | 23.15 | 23.75 | 22.95 | 23.74 | 23.24 | 176,800 |
08 Mar 2024 | 23.25 | 23.40 | 22.91 | 23.17 | 22.69 | 178,200 |
07 Mar 2024 | 23.00 | 23.22 | 22.83 | 23.09 | 22.61 | 202,700 |
06 Mar 2024 | 23.19 | 23.35 | 22.80 | 22.99 | 22.51 | 190,500 |
05 Mar 2024 | 22.84 | 23.34 | 22.73 | 22.89 | 22.41 | 220,200 |
04 Mar 2024 | 23.09 | 23.17 | 22.57 | 22.74 | 22.26 | 208,500 |
01 Mar 2024 | 22.84 | 23.57 | 22.73 | 23.05 | 22.57 | 413,700 |
29 Feb 2024 | 22.65 | 23.08 | 22.60 | 22.73 | 22.25 | 258,100 |
28 Feb 2024 | 22.17 | 22.71 | 22.17 | 22.41 | 21.94 | 223,100 |
27 Feb 2024 | 21.67 | 22.39 | 21.67 | 22.31 | 21.84 | 716,800 |
26 Feb 2024 | 21.29 | 21.40 | 20.54 | 21.17 | 20.73 | 340,400 |
23 Feb 2024 | 21.51 | 21.67 | 21.17 | 21.48 | 21.03 | 216,600 |
22 Feb 2024 | 22.13 | 22.13 | 21.58 | 21.77 | 21.31 | 193,800 |
21 Feb 2024 | 21.98 | 22.28 | 21.92 | 22.17 | 21.71 | 199,400 |
20 Feb 2024 | 21.97 | 22.14 | 21.77 | 22.03 | 21.57 | 230,200 |
16 Feb 2024 | 22.20 | 22.28 | 21.82 | 22.15 | 21.69 | 197,900 |
15 Feb 2024 | 21.51 | 22.26 | 21.51 | 22.16 | 21.70 | 203,400 |
14 Feb 2024 | 20.90 | 21.51 | 20.80 | 21.49 | 21.04 | 317,200 |
13 Feb 2024 | 20.95 | 21.11 | 20.56 | 20.69 | 20.26 | 217,700 |
12 Feb 2024 | 20.70 | 21.46 | 20.70 | 21.18 | 20.74 | 217,900 |
09 Feb 2024 | 20.30 | 20.74 | 20.14 | 20.61 | 20.18 | 355,700 |
08 Feb 2024 | 19.79 | 20.35 | 19.79 | 20.20 | 19.78 | 297,500 |
07 Feb 2024 | 20.00 | 20.43 | 19.80 | 19.89 | 19.47 | 317,800 |
06 Feb 2024 | 20.00 | 20.34 | 19.88 | 19.97 | 19.55 | 325,300 |
05 Feb 2024 | 20.07 | 20.15 | 19.89 | 20.00 | 19.58 | 297,400 |
02 Feb 2024 | 20.62 | 20.63 | 19.63 | 20.27 | 19.85 | 301,200 |
01 Feb 2024 | 21.11 | 21.26 | 20.66 | 20.71 | 20.28 | 181,000 |
31 Jan 2024 | 21.78 | 21.78 | 20.99 | 21.01 | 20.57 | 222,100 |
30 Jan 2024 | 21.49 | 21.78 | 21.36 | 21.73 | 21.28 | 83,900 |
29 Jan 2024 | 21.45 | 21.67 | 21.02 | 21.65 | 21.20 | 152,800 |
26 Jan 2024 | 21.73 | 21.86 | 21.26 | 21.50 | 21.05 | 161,400 |
25 Jan 2024 | 21.30 | 21.80 | 21.17 | 21.76 | 21.30 | 272,500 |
24 Jan 2024 | 21.00 | 21.17 | 20.86 | 21.09 | 20.65 | 168,500 |
23 Jan 2024 | 20.90 | 21.00 | 20.60 | 20.78 | 20.35 | 247,700 |
22 Jan 2024 | 20.65 | 20.82 | 20.43 | 20.82 | 20.38 | 218,300 |
19 Jan 2024 | 20.59 | 20.64 | 20.26 | 20.60 | 20.17 | 212,300 |
18 Jan 2024 | 20.42 | 20.51 | 20.08 | 20.44 | 20.01 | 162,800 |
17 Jan 2024 | 20.16 | 20.37 | 19.97 | 20.30 | 19.88 | 191,100 |
16 Jan 2024 | 20.76 | 20.80 | 20.21 | 20.22 | 19.80 | 248,300 |
12 Jan 2024 | 21.10 | 21.35 | 20.68 | 20.85 | 20.41 | 142,100 |
11 Jan 2024 | 21.02 | 21.07 | 20.63 | 20.84 | 20.40 | 167,100 |
10 Jan 2024 | 21.06 | 21.22 | 20.71 | 20.98 | 20.54 | 270,400 |
09 Jan 2024 | 21.37 | 21.37 | 20.90 | 21.04 | 20.60 | 197,400 |
08 Jan 2024 | 21.40 | 21.45 | 20.72 | 21.39 | 20.94 | 271,600 |
05 Jan 2024 | 21.45 | 21.73 | 21.35 | 21.61 | 21.16 | 254,600 |
04 Jan 2024 | 21.91 | 22.08 | 21.30 | 21.32 | 20.87 | 269,500 |
03 Jan 2024 | 21.93 | 22.27 | 21.82 | 21.85 | 21.39 | 274,000 |
02 Jan 2024 | 21.95 | 22.34 | 21.73 | 21.83 | 21.37 | 256,400 |
29 Dec 2023 | 22.37 | 22.37 | 21.87 | 21.89 | 21.43 | 299,800 |
28 Dec 2023 | 22.21 | 22.39 | 22.05 | 22.25 | 21.78 | 284,800 |
27 Dec 2023 | 23.00 | 23.01 | 22.29 | 22.33 | 21.86 | 209,400 |
26 Dec 2023 | 22.54 | 23.24 | 22.50 | 22.92 | 22.44 | 226,300 |
22 Dec 2023 | 22.55 | 22.87 | 22.26 | 22.38 | 21.91 | 254,000 |
21 Dec 2023 | 22.25 | 22.45 | 22.12 | 22.44 | 21.97 | 205,000 |
20 Dec 2023 | 22.50 | 22.96 | 22.25 | 22.28 | 21.81 | 234,700 |
19 Dec 2023 | 22.70 | 22.82 | 22.40 | 22.50 | 22.03 | 174,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |