Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 21.92 | 22.33 | 21.89 | 22.11 | 22.11 | 643,100 |
23 May 2024 | 22.30 | 22.38 | 21.51 | 21.64 | 21.64 | 863,300 |
22 May 2024 | 22.54 | 22.57 | 21.97 | 22.13 | 22.13 | 710,100 |
21 May 2024 | 22.86 | 23.11 | 22.75 | 22.78 | 22.78 | 583,700 |
21 May 2024 | 0.42 Dividend | |||||
20 May 2024 | 23.14 | 23.39 | 23.13 | 23.30 | 22.88 | 658,900 |
17 May 2024 | 23.09 | 23.21 | 22.99 | 23.18 | 22.76 | 554,500 |
16 May 2024 | 22.73 | 23.06 | 22.61 | 23.03 | 22.61 | 652,300 |
15 May 2024 | 22.83 | 22.85 | 22.37 | 22.53 | 22.12 | 888,600 |
14 May 2024 | 22.91 | 22.99 | 22.59 | 22.83 | 22.42 | 889,900 |
13 May 2024 | 22.99 | 23.12 | 22.73 | 22.95 | 22.54 | 833,600 |
10 May 2024 | 23.00 | 23.16 | 22.65 | 22.84 | 22.43 | 826,500 |
09 May 2024 | 22.86 | 23.43 | 22.49 | 22.71 | 22.30 | 1,087,100 |
08 May 2024 | 22.30 | 22.67 | 22.21 | 22.65 | 22.24 | 1,004,200 |
07 May 2024 | 21.93 | 22.54 | 21.88 | 22.44 | 22.04 | 1,097,200 |
06 May 2024 | 21.96 | 22.13 | 21.73 | 21.85 | 21.46 | 690,300 |
03 May 2024 | 22.27 | 22.38 | 21.98 | 22.26 | 21.86 | 526,200 |
02 May 2024 | 21.94 | 22.24 | 21.74 | 22.17 | 21.77 | 658,500 |
01 May 2024 | 21.35 | 21.91 | 21.27 | 21.76 | 21.37 | 601,500 |
30 Apr 2024 | 21.42 | 21.53 | 21.33 | 21.34 | 20.96 | 550,500 |
29 Apr 2024 | 21.49 | 21.51 | 21.27 | 21.42 | 21.03 | 583,100 |
26 Apr 2024 | 21.34 | 21.61 | 21.29 | 21.55 | 21.16 | 471,900 |
25 Apr 2024 | 21.10 | 21.35 | 21.06 | 21.23 | 20.85 | 519,500 |
24 Apr 2024 | 21.22 | 21.28 | 21.05 | 21.22 | 20.84 | 362,300 |
23 Apr 2024 | 20.85 | 21.31 | 20.83 | 21.12 | 20.74 | 539,300 |
22 Apr 2024 | 20.48 | 20.98 | 20.43 | 20.80 | 20.43 | 475,200 |
19 Apr 2024 | 20.33 | 20.72 | 20.29 | 20.55 | 20.18 | 429,800 |
18 Apr 2024 | 20.20 | 20.47 | 20.05 | 20.28 | 19.91 | 403,600 |
17 Apr 2024 | 20.56 | 20.69 | 20.22 | 20.26 | 19.89 | 402,200 |
16 Apr 2024 | 20.50 | 20.61 | 20.30 | 20.39 | 20.02 | 422,400 |
15 Apr 2024 | 20.74 | 21.01 | 20.58 | 20.65 | 20.28 | 344,400 |
12 Apr 2024 | 20.85 | 20.95 | 20.48 | 20.55 | 20.18 | 439,500 |
11 Apr 2024 | 20.88 | 21.21 | 20.79 | 20.95 | 20.57 | 632,300 |
10 Apr 2024 | 20.25 | 20.89 | 20.23 | 20.61 | 20.24 | 513,200 |
09 Apr 2024 | 20.32 | 20.48 | 20.17 | 20.38 | 20.01 | 642,300 |
08 Apr 2024 | 20.78 | 20.78 | 20.31 | 20.32 | 19.95 | 502,300 |
05 Apr 2024 | 20.55 | 20.78 | 20.50 | 20.72 | 20.35 | 500,300 |
04 Apr 2024 | 20.94 | 21.01 | 20.51 | 20.55 | 20.18 | 561,500 |
03 Apr 2024 | 20.24 | 21.06 | 20.08 | 21.01 | 20.63 | 819,800 |
02 Apr 2024 | 20.21 | 20.24 | 19.93 | 20.06 | 19.70 | 869,800 |
01 Apr 2024 | 20.50 | 20.57 | 20.22 | 20.38 | 20.01 | 995,000 |
28 Mar 2024 | 20.19 | 20.69 | 20.19 | 20.33 | 19.96 | 600,000 |
27 Mar 2024 | 19.91 | 20.17 | 19.84 | 20.14 | 19.78 | 502,300 |
26 Mar 2024 | 19.99 | 20.17 | 19.63 | 19.79 | 19.43 | 915,200 |
25 Mar 2024 | 20.40 | 20.44 | 20.05 | 20.05 | 19.69 | 597,300 |
22 Mar 2024 | 20.32 | 20.50 | 20.19 | 20.42 | 20.05 | 530,400 |
21 Mar 2024 | 19.86 | 20.43 | 19.86 | 20.32 | 19.95 | 666,500 |
20 Mar 2024 | 19.67 | 19.90 | 19.39 | 19.82 | 19.46 | 964,700 |
19 Mar 2024 | 20.21 | 20.31 | 20.01 | 20.04 | 19.68 | 949,600 |
18 Mar 2024 | 20.38 | 20.40 | 20.07 | 20.26 | 19.89 | 605,300 |
15 Mar 2024 | 20.45 | 20.59 | 20.24 | 20.42 | 20.05 | 897,500 |
14 Mar 2024 | 20.84 | 20.88 | 20.33 | 20.49 | 20.12 | 660,200 |
13 Mar 2024 | 21.20 | 21.24 | 20.74 | 20.84 | 20.46 | 557,200 |
12 Mar 2024 | 20.77 | 21.22 | 20.49 | 21.18 | 20.80 | 842,700 |
11 Mar 2024 | 20.45 | 20.79 | 20.22 | 20.78 | 20.41 | 552,500 |
08 Mar 2024 | 20.50 | 20.71 | 20.33 | 20.71 | 20.34 | 642,700 |
07 Mar 2024 | 19.88 | 20.48 | 19.82 | 20.45 | 20.08 | 654,000 |
06 Mar 2024 | 19.86 | 20.15 | 19.69 | 19.95 | 19.59 | 671,400 |
05 Mar 2024 | 19.62 | 20.09 | 19.54 | 19.86 | 19.50 | 858,500 |
05 Mar 2024 | 0.41 Dividend | |||||
04 Mar 2024 | 20.70 | 20.73 | 20.09 | 20.09 | 19.33 | 821,400 |
01 Mar 2024 | 20.53 | 20.91 | 20.38 | 20.69 | 19.90 | 1,061,700 |
29 Feb 2024 | 19.98 | 20.44 | 19.92 | 20.40 | 19.62 | 774,700 |
28 Feb 2024 | 20.19 | 20.32 | 19.76 | 19.96 | 19.20 | 869,200 |
27 Feb 2024 | 19.71 | 20.15 | 19.63 | 19.69 | 18.94 | 676,400 |
26 Feb 2024 | 19.65 | 19.76 | 19.27 | 19.47 | 18.73 | 733,000 |
23 Feb 2024 | 19.38 | 19.94 | 19.38 | 19.87 | 19.11 | 1,395,200 |
22 Feb 2024 | 18.50 | 19.76 | 18.35 | 19.49 | 18.75 | 1,812,200 |
21 Feb 2024 | 18.14 | 18.28 | 18.02 | 18.17 | 17.48 | 707,500 |
20 Feb 2024 | 17.70 | 18.06 | 17.49 | 17.92 | 17.24 | 1,048,000 |
16 Feb 2024 | 17.72 | 17.91 | 17.64 | 17.72 | 17.05 | 578,200 |
15 Feb 2024 | 17.53 | 17.93 | 17.33 | 17.69 | 17.02 | 534,300 |
14 Feb 2024 | 17.78 | 17.83 | 17.34 | 17.60 | 16.93 | 684,100 |
13 Feb 2024 | 18.17 | 18.17 | 17.61 | 17.64 | 16.97 | 633,700 |
12 Feb 2024 | 18.17 | 18.40 | 18.10 | 18.33 | 17.63 | 721,100 |
09 Feb 2024 | 17.83 | 18.25 | 17.81 | 18.18 | 17.49 | 833,400 |
08 Feb 2024 | 17.75 | 17.93 | 17.74 | 17.82 | 17.14 | 507,700 |
07 Feb 2024 | 17.88 | 17.98 | 17.74 | 17.93 | 17.25 | 486,800 |
06 Feb 2024 | 17.60 | 18.22 | 17.57 | 17.93 | 17.25 | 865,400 |
05 Feb 2024 | 17.30 | 17.51 | 17.21 | 17.44 | 16.78 | 1,004,600 |
02 Feb 2024 | 17.30 | 17.42 | 16.94 | 17.26 | 16.60 | 975,300 |
01 Feb 2024 | 17.69 | 18.18 | 17.35 | 17.57 | 16.90 | 1,113,800 |
31 Jan 2024 | 17.93 | 18.00 | 17.54 | 17.54 | 16.87 | 666,800 |
30 Jan 2024 | 17.65 | 17.92 | 17.63 | 17.88 | 17.20 | 529,900 |
29 Jan 2024 | 17.76 | 17.76 | 17.34 | 17.73 | 17.06 | 580,900 |
26 Jan 2024 | 17.50 | 17.84 | 17.42 | 17.81 | 17.13 | 637,300 |
25 Jan 2024 | 17.67 | 17.67 | 17.11 | 17.42 | 16.76 | 578,400 |
24 Jan 2024 | 17.00 | 17.66 | 17.00 | 17.65 | 16.98 | 952,200 |
23 Jan 2024 | 17.00 | 17.08 | 16.82 | 16.82 | 16.18 | 668,400 |
22 Jan 2024 | 17.02 | 17.08 | 16.85 | 17.05 | 16.40 | 645,600 |
19 Jan 2024 | 17.03 | 17.11 | 16.74 | 17.10 | 16.45 | 925,700 |
18 Jan 2024 | 16.49 | 17.01 | 16.38 | 16.98 | 16.33 | 893,700 |
17 Jan 2024 | 16.12 | 16.44 | 15.98 | 16.30 | 15.68 | 532,600 |
16 Jan 2024 | 16.18 | 16.47 | 15.99 | 16.26 | 15.64 | 803,400 |
12 Jan 2024 | 16.10 | 16.22 | 15.85 | 15.95 | 15.34 | 592,300 |
11 Jan 2024 | 15.98 | 15.98 | 15.66 | 15.83 | 15.23 | 399,600 |
10 Jan 2024 | 16.08 | 16.26 | 15.98 | 16.02 | 15.41 | 689,800 |
09 Jan 2024 | 16.28 | 16.28 | 15.80 | 15.93 | 15.32 | 696,300 |
08 Jan 2024 | 16.56 | 16.60 | 16.20 | 16.47 | 15.84 | 653,800 |
05 Jan 2024 | 16.47 | 17.01 | 16.21 | 16.90 | 16.26 | 785,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |