Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 21.35 | 21.61 | 21.34 | 21.48 | 21.48 | 56,937 |
08 May 2024 | 21.05 | 21.47 | 21.05 | 21.44 | 21.44 | 132,500 |
07 May 2024 | 21.44 | 21.65 | 21.17 | 21.28 | 21.28 | 45,900 |
06 May 2024 | 21.20 | 21.40 | 20.93 | 21.34 | 21.34 | 66,200 |
03 May 2024 | 21.00 | 21.21 | 20.86 | 21.00 | 21.00 | 81,000 |
02 May 2024 | 20.93 | 21.39 | 20.77 | 20.90 | 20.90 | 51,700 |
01 May 2024 | 20.30 | 20.89 | 20.30 | 20.70 | 20.70 | 55,900 |
30 Apr 2024 | 20.38 | 20.46 | 20.19 | 20.19 | 20.19 | 46,300 |
29 Apr 2024 | 20.73 | 20.80 | 20.36 | 20.54 | 20.54 | 47,000 |
26 Apr 2024 | 21.51 | 21.51 | 20.55 | 20.66 | 20.66 | 64,600 |
25 Apr 2024 | 21.92 | 21.92 | 21.63 | 21.77 | 21.77 | 49,600 |
24 Apr 2024 | 21.74 | 22.12 | 21.53 | 22.04 | 22.04 | 48,200 |
23 Apr 2024 | 21.84 | 22.19 | 21.81 | 21.94 | 21.94 | 50,900 |
22 Apr 2024 | 21.39 | 21.78 | 21.39 | 21.57 | 21.57 | 53,100 |
19 Apr 2024 | 20.49 | 21.19 | 20.49 | 21.05 | 21.05 | 74,900 |
18 Apr 2024 | 20.18 | 20.73 | 20.18 | 20.57 | 20.57 | 54,400 |
17 Apr 2024 | 20.12 | 20.41 | 20.11 | 20.17 | 20.17 | 43,400 |
16 Apr 2024 | 20.00 | 20.46 | 19.85 | 20.20 | 20.20 | 35,200 |
15 Apr 2024 | 20.56 | 20.57 | 20.17 | 20.26 | 20.26 | 30,200 |
12 Apr 2024 | 20.06 | 20.40 | 20.06 | 20.40 | 20.40 | 28,300 |
11 Apr 2024 | 20.02 | 20.26 | 19.88 | 20.21 | 20.21 | 32,500 |
10 Apr 2024 | 20.70 | 20.95 | 19.96 | 20.15 | 20.15 | 68,700 |
09 Apr 2024 | 21.31 | 21.54 | 21.30 | 21.41 | 21.41 | 31,300 |
08 Apr 2024 | 20.82 | 21.48 | 20.82 | 21.12 | 21.12 | 37,300 |
05 Apr 2024 | 20.70 | 21.01 | 20.70 | 20.87 | 20.87 | 30,900 |
04 Apr 2024 | 21.02 | 21.26 | 20.67 | 20.84 | 20.84 | 37,300 |
03 Apr 2024 | 20.69 | 20.94 | 20.46 | 20.74 | 20.74 | 53,000 |
02 Apr 2024 | 21.44 | 21.57 | 20.66 | 20.87 | 20.87 | 47,800 |
01 Apr 2024 | 22.27 | 22.36 | 21.59 | 21.71 | 21.71 | 40,800 |
28 Mar 2024 | 22.23 | 22.50 | 21.96 | 22.28 | 22.28 | 98,700 |
27 Mar 2024 | 21.58 | 22.42 | 21.58 | 22.35 | 22.35 | 52,600 |
26 Mar 2024 | 21.94 | 21.94 | 21.32 | 21.37 | 21.37 | 36,400 |
25 Mar 2024 | 21.81 | 22.22 | 21.55 | 21.78 | 21.78 | 23,600 |
22 Mar 2024 | 22.50 | 22.54 | 21.58 | 21.69 | 21.69 | 35,200 |
21 Mar 2024 | 22.19 | 22.51 | 22.03 | 22.39 | 22.39 | 43,600 |
20 Mar 2024 | 21.34 | 22.34 | 21.28 | 22.18 | 22.18 | 39,800 |
19 Mar 2024 | 21.30 | 21.57 | 21.10 | 21.43 | 21.43 | 38,200 |
18 Mar 2024 | 21.23 | 21.68 | 21.03 | 21.09 | 21.09 | 37,000 |
15 Mar 2024 | 21.47 | 21.85 | 21.08 | 21.24 | 21.24 | 240,300 |
14 Mar 2024 | 22.24 | 22.24 | 21.48 | 21.67 | 21.67 | 45,700 |
13 Mar 2024 | 22.06 | 22.47 | 22.06 | 22.38 | 22.38 | 45,200 |
12 Mar 2024 | 22.32 | 22.34 | 22.08 | 22.15 | 22.15 | 22,700 |
11 Mar 2024 | 22.31 | 22.61 | 22.25 | 22.37 | 22.37 | 30,200 |
08 Mar 2024 | 22.57 | 22.72 | 22.27 | 22.47 | 22.47 | 28,300 |
07 Mar 2024 | 22.32 | 22.67 | 22.27 | 22.33 | 22.33 | 26,600 |
06 Mar 2024 | 22.53 | 22.53 | 21.77 | 22.13 | 22.13 | 57,100 |
05 Mar 2024 | 21.84 | 22.60 | 21.84 | 22.50 | 22.50 | 39,500 |
04 Mar 2024 | 21.82 | 22.31 | 21.73 | 21.84 | 21.84 | 27,600 |
01 Mar 2024 | 22.17 | 22.45 | 21.70 | 21.89 | 21.89 | 41,600 |
29 Feb 2024 | 22.03 | 22.46 | 21.88 | 22.45 | 22.45 | 76,600 |
28 Feb 2024 | 21.86 | 22.08 | 21.56 | 21.64 | 21.64 | 28,000 |
27 Feb 2024 | 21.82 | 22.11 | 21.72 | 21.89 | 21.89 | 26,600 |
26 Feb 2024 | 21.82 | 21.98 | 21.65 | 21.76 | 21.76 | 27,900 |
23 Feb 2024 | 21.73 | 22.15 | 21.51 | 21.86 | 21.86 | 26,200 |
22 Feb 2024 | 21.89 | 21.95 | 21.52 | 21.71 | 21.71 | 44,600 |
21 Feb 2024 | 22.25 | 22.25 | 21.79 | 21.96 | 21.96 | 43,800 |
20 Feb 2024 | 22.09 | 22.39 | 22.09 | 22.36 | 22.36 | 37,400 |
16 Feb 2024 | 22.15 | 22.51 | 21.98 | 22.31 | 22.31 | 62,800 |
15 Feb 2024 | 21.65 | 22.36 | 21.60 | 22.30 | 22.30 | 58,100 |
14 Feb 2024 | 21.34 | 21.40 | 21.04 | 21.40 | 21.40 | 44,100 |
14 Feb 2024 | 0.14 Dividend | |||||
13 Feb 2024 | 21.72 | 21.72 | 20.96 | 21.18 | 21.04 | 87,700 |
12 Feb 2024 | 22.20 | 22.67 | 22.20 | 22.43 | 22.28 | 53,900 |
09 Feb 2024 | 21.42 | 21.87 | 21.30 | 21.81 | 21.67 | 37,200 |
08 Feb 2024 | 21.39 | 21.46 | 21.23 | 21.38 | 21.24 | 32,600 |
07 Feb 2024 | 21.51 | 21.60 | 20.60 | 21.33 | 21.19 | 61,300 |
06 Feb 2024 | 21.70 | 21.91 | 21.26 | 21.45 | 21.31 | 47,900 |
05 Feb 2024 | 21.99 | 21.99 | 21.62 | 21.75 | 21.61 | 45,800 |
02 Feb 2024 | 22.04 | 22.49 | 22.03 | 22.24 | 22.09 | 50,200 |
01 Feb 2024 | 22.85 | 22.85 | 21.72 | 22.41 | 22.26 | 65,200 |
31 Jan 2024 | 23.37 | 23.42 | 22.55 | 22.55 | 22.40 | 60,300 |
30 Jan 2024 | 23.73 | 23.97 | 23.65 | 23.71 | 23.55 | 21,300 |
29 Jan 2024 | 23.57 | 23.88 | 23.41 | 23.87 | 23.71 | 43,300 |
26 Jan 2024 | 23.50 | 23.73 | 23.44 | 23.51 | 23.35 | 61,600 |
25 Jan 2024 | 23.38 | 23.40 | 23.03 | 23.31 | 23.16 | 57,900 |
24 Jan 2024 | 23.93 | 24.14 | 22.75 | 23.03 | 22.88 | 62,300 |
23 Jan 2024 | 23.71 | 23.86 | 23.37 | 23.40 | 23.25 | 48,700 |
22 Jan 2024 | 23.16 | 23.78 | 23.14 | 23.77 | 23.61 | 79,300 |
19 Jan 2024 | 22.77 | 22.92 | 22.45 | 22.89 | 22.74 | 33,900 |
18 Jan 2024 | 22.52 | 22.70 | 22.47 | 22.67 | 22.52 | 30,400 |
17 Jan 2024 | 21.93 | 22.51 | 21.90 | 22.48 | 22.33 | 40,600 |
16 Jan 2024 | 22.64 | 22.71 | 22.22 | 22.30 | 22.15 | 41,200 |
12 Jan 2024 | 23.09 | 23.68 | 22.56 | 22.93 | 22.78 | 79,700 |
11 Jan 2024 | 23.04 | 23.04 | 22.53 | 22.90 | 22.75 | 41,400 |
10 Jan 2024 | 23.03 | 23.13 | 22.76 | 23.10 | 22.95 | 55,900 |
09 Jan 2024 | 23.32 | 23.34 | 23.09 | 23.16 | 23.01 | 37,500 |
08 Jan 2024 | 23.64 | 23.72 | 23.41 | 23.64 | 23.48 | 43,000 |
05 Jan 2024 | 22.72 | 24.04 | 22.72 | 23.66 | 23.50 | 147,200 |
04 Jan 2024 | 23.88 | 23.93 | 23.49 | 23.76 | 23.60 | 69,800 |
03 Jan 2024 | 24.42 | 24.51 | 23.68 | 23.72 | 23.56 | 66,700 |
02 Jan 2024 | 24.44 | 24.97 | 24.32 | 24.51 | 24.35 | 45,900 |
29 Dec 2023 | 25.13 | 25.26 | 24.65 | 24.65 | 24.49 | 40,000 |
28 Dec 2023 | 25.10 | 25.39 | 24.99 | 25.06 | 24.89 | 67,400 |
27 Dec 2023 | 25.25 | 25.57 | 25.06 | 25.34 | 25.17 | 47,900 |
26 Dec 2023 | 24.79 | 25.27 | 24.65 | 25.23 | 25.06 | 58,700 |
22 Dec 2023 | 24.45 | 24.67 | 24.35 | 24.66 | 24.50 | 50,300 |
21 Dec 2023 | 24.24 | 24.26 | 23.89 | 24.20 | 24.04 | 51,000 |
20 Dec 2023 | 24.09 | 24.90 | 23.86 | 23.91 | 23.75 | 79,000 |
19 Dec 2023 | 23.85 | 24.46 | 23.49 | 24.40 | 24.24 | 72,600 |
18 Dec 2023 | 23.78 | 23.93 | 23.48 | 23.72 | 23.56 | 55,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |