Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 23.28 | 23.29 | 23.13 | 23.22 | 23.22 | 48,200 |
08 May 2024 | 23.12 | 23.29 | 23.12 | 23.25 | 23.25 | 49,200 |
07 May 2024 | 23.35 | 23.35 | 23.20 | 23.27 | 23.27 | 45,400 |
06 May 2024 | 22.96 | 23.29 | 22.96 | 23.25 | 23.25 | 36,600 |
03 May 2024 | 22.86 | 22.97 | 22.80 | 22.90 | 22.90 | 40,700 |
02 May 2024 | 22.48 | 22.59 | 22.17 | 22.48 | 22.48 | 115,900 |
01 May 2024 | 22.35 | 22.63 | 22.14 | 22.24 | 22.24 | 87,600 |
30 Apr 2024 | 22.69 | 22.75 | 22.35 | 22.35 | 22.35 | 42,800 |
29 Apr 2024 | 22.84 | 22.84 | 22.57 | 22.70 | 22.70 | 38,200 |
26 Apr 2024 | 22.55 | 22.74 | 22.52 | 22.67 | 22.67 | 34,600 |
25 Apr 2024 | 21.84 | 22.29 | 21.84 | 22.22 | 22.22 | 48,500 |
24 Apr 2024 | 22.62 | 22.64 | 22.27 | 22.39 | 22.39 | 95,800 |
23 Apr 2024 | 22.21 | 22.46 | 22.14 | 22.44 | 22.44 | 86,000 |
22 Apr 2024 | 21.89 | 22.13 | 21.73 | 22.02 | 22.02 | 83,900 |
19 Apr 2024 | 22.28 | 22.28 | 21.68 | 21.75 | 21.75 | 32,500 |
18 Apr 2024 | 22.52 | 22.64 | 22.32 | 22.33 | 22.33 | 226,100 |
17 Apr 2024 | 22.91 | 22.91 | 22.43 | 22.50 | 22.50 | 52,500 |
16 Apr 2024 | 22.74 | 22.87 | 22.66 | 22.77 | 22.77 | 203,200 |
15 Apr 2024 | 23.34 | 23.34 | 22.70 | 22.73 | 22.73 | 70,900 |
12 Apr 2024 | 23.39 | 23.68 | 23.06 | 23.14 | 23.14 | 62,800 |
11 Apr 2024 | 23.27 | 23.58 | 23.17 | 23.55 | 23.55 | 115,100 |
10 Apr 2024 | 23.02 | 23.19 | 23.02 | 23.17 | 23.17 | 88,700 |
09 Apr 2024 | 23.44 | 23.44 | 23.04 | 23.25 | 23.25 | 69,100 |
08 Apr 2024 | 23.49 | 23.53 | 23.27 | 23.33 | 23.33 | 123,200 |
05 Apr 2024 | 23.06 | 23.45 | 23.06 | 23.38 | 23.38 | 52,700 |
04 Apr 2024 | 23.61 | 23.63 | 23.00 | 23.00 | 23.00 | 122,300 |
03 Apr 2024 | 23.38 | 23.49 | 23.25 | 23.37 | 23.37 | 53,600 |
02 Apr 2024 | 23.21 | 23.32 | 23.05 | 23.31 | 23.31 | 117,200 |
01 Apr 2024 | 23.48 | 23.59 | 23.35 | 23.48 | 23.48 | 79,100 |
28 Mar 2024 | 23.57 | 23.57 | 23.39 | 23.47 | 23.47 | 87,600 |
27 Mar 2024 | 23.68 | 23.68 | 23.34 | 23.51 | 23.51 | 47,300 |
26 Mar 2024 | 23.66 | 23.70 | 23.45 | 23.45 | 23.45 | 69,500 |
25 Mar 2024 | 23.69 | 23.69 | 23.52 | 23.61 | 23.61 | 97,300 |
22 Mar 2024 | 23.60 | 23.74 | 23.53 | 23.70 | 23.70 | 55,000 |
21 Mar 2024 | 23.85 | 23.85 | 23.66 | 23.67 | 23.67 | 97,900 |
20 Mar 2024 | 23.41 | 23.62 | 23.31 | 23.60 | 23.60 | 81,400 |
19 Mar 2024 | 23.15 | 23.38 | 22.97 | 23.38 | 23.38 | 85,000 |
18 Mar 2024 | 23.32 | 23.44 | 23.25 | 23.32 | 23.32 | 59,800 |
15 Mar 2024 | 23.19 | 23.22 | 23.04 | 23.07 | 23.07 | 59,400 |
14 Mar 2024 | 23.48 | 23.51 | 23.23 | 23.37 | 23.37 | 42,800 |
13 Mar 2024 | 23.46 | 23.49 | 23.33 | 23.41 | 23.41 | 88,100 |
12 Mar 2024 | 23.21 | 23.55 | 23.08 | 23.54 | 23.54 | 125,900 |
11 Mar 2024 | 23.22 | 23.22 | 23.00 | 23.06 | 23.06 | 55,800 |
08 Mar 2024 | 23.72 | 23.92 | 23.24 | 23.32 | 23.32 | 86,000 |
07 Mar 2024 | 23.49 | 23.73 | 23.41 | 23.70 | 23.70 | 96,100 |
06 Mar 2024 | 23.45 | 23.45 | 23.22 | 23.30 | 23.30 | 125,100 |
05 Mar 2024 | 23.38 | 23.38 | 23.01 | 23.17 | 23.17 | 140,800 |
04 Mar 2024 | 23.66 | 23.72 | 23.57 | 23.59 | 23.59 | 98,000 |
01 Mar 2024 | 23.40 | 23.67 | 23.39 | 23.67 | 23.67 | 66,700 |
29 Feb 2024 | 23.18 | 23.36 | 23.06 | 23.34 | 23.34 | 441,800 |
28 Feb 2024 | 23.13 | 23.20 | 23.05 | 23.14 | 23.14 | 164,200 |
27 Feb 2024 | 23.21 | 23.26 | 23.10 | 23.24 | 23.24 | 121,700 |
26 Feb 2024 | 23.26 | 23.29 | 23.16 | 23.19 | 23.19 | 139,600 |
23 Feb 2024 | 23.39 | 23.42 | 23.10 | 23.21 | 23.21 | 134,500 |
22 Feb 2024 | 22.98 | 23.34 | 22.98 | 23.32 | 23.32 | 188,400 |
21 Feb 2024 | 22.38 | 22.43 | 22.22 | 22.43 | 22.43 | 157,700 |
20 Feb 2024 | 22.79 | 22.79 | 22.36 | 22.57 | 22.57 | 109,300 |
16 Feb 2024 | 23.06 | 23.09 | 22.88 | 22.92 | 22.92 | 91,500 |
15 Feb 2024 | 23.15 | 23.15 | 22.85 | 23.05 | 23.05 | 223,800 |
14 Feb 2024 | 22.85 | 23.05 | 22.77 | 23.05 | 23.05 | 331,900 |
13 Feb 2024 | 22.41 | 22.77 | 22.32 | 22.62 | 22.62 | 267,700 |
12 Feb 2024 | 23.08 | 23.18 | 22.90 | 22.96 | 22.96 | 130,300 |
09 Feb 2024 | 22.86 | 23.12 | 22.86 | 23.08 | 23.08 | 154,600 |
08 Feb 2024 | 22.74 | 22.85 | 22.73 | 22.78 | 22.78 | 751,400 |
07 Feb 2024 | 22.50 | 22.75 | 22.47 | 22.72 | 22.72 | 110,500 |
06 Feb 2024 | 22.53 | 22.53 | 22.22 | 22.38 | 22.38 | 78,000 |
05 Feb 2024 | 22.48 | 22.49 | 22.25 | 22.47 | 22.47 | 331,400 |
02 Feb 2024 | 22.04 | 22.44 | 22.00 | 22.38 | 22.38 | 69,600 |
01 Feb 2024 | 21.70 | 21.89 | 21.66 | 21.88 | 21.88 | 66,100 |
31 Jan 2024 | 21.95 | 21.95 | 21.51 | 21.53 | 21.53 | 53,500 |
30 Jan 2024 | 22.11 | 22.11 | 21.90 | 21.97 | 21.97 | 76,800 |
29 Jan 2024 | 21.87 | 22.11 | 21.86 | 22.11 | 22.11 | 73,200 |
26 Jan 2024 | 21.83 | 21.92 | 21.75 | 21.81 | 21.81 | 101,100 |
25 Jan 2024 | 21.84 | 21.96 | 21.70 | 21.80 | 21.80 | 44,400 |
24 Jan 2024 | 21.87 | 22.03 | 21.80 | 21.83 | 21.83 | 80,800 |
23 Jan 2024 | 21.60 | 21.65 | 21.50 | 21.64 | 21.64 | 44,900 |
22 Jan 2024 | 21.65 | 21.75 | 21.52 | 21.59 | 21.59 | 74,000 |
19 Jan 2024 | 21.32 | 21.58 | 21.22 | 21.57 | 21.57 | 103,300 |
18 Jan 2024 | 21.09 | 21.18 | 20.97 | 21.18 | 21.18 | 37,700 |
17 Jan 2024 | 21.03 | 21.03 | 20.70 | 20.91 | 20.91 | 33,600 |
16 Jan 2024 | 20.92 | 21.08 | 20.89 | 21.01 | 21.01 | 41,400 |
12 Jan 2024 | 20.93 | 21.01 | 20.88 | 20.96 | 20.96 | 76,000 |
11 Jan 2024 | 21.00 | 21.09 | 20.71 | 20.94 | 20.94 | 45,400 |
10 Jan 2024 | 20.76 | 20.93 | 20.71 | 20.90 | 20.90 | 44,000 |
09 Jan 2024 | 20.52 | 20.69 | 20.44 | 20.67 | 20.67 | 63,500 |
08 Jan 2024 | 20.24 | 20.59 | 20.24 | 20.59 | 20.59 | 60,100 |
05 Jan 2024 | 20.13 | 20.26 | 20.06 | 20.13 | 20.13 | 36,300 |
04 Jan 2024 | 20.08 | 20.25 | 20.05 | 20.07 | 20.07 | 27,800 |
03 Jan 2024 | 20.15 | 20.23 | 20.12 | 20.12 | 20.12 | 67,800 |
02 Jan 2024 | 20.51 | 20.51 | 20.17 | 20.25 | 20.25 | 152,000 |
29 Dec 2023 | 20.74 | 20.82 | 20.61 | 20.67 | 20.67 | 25,900 |
28 Dec 2023 | 20.87 | 20.87 | 20.77 | 20.80 | 20.80 | 52,500 |
27 Dec 2023 | 20.77 | 20.79 | 20.71 | 20.79 | 20.79 | 62,000 |
26 Dec 2023 | 20.65 | 20.74 | 20.65 | 20.72 | 20.72 | 24,600 |
22 Dec 2023 | 20.70 | 20.70 | 20.56 | 20.65 | 20.65 | 56,300 |
21 Dec 2023 | 20.68 | 20.68 | 20.53 | 20.68 | 20.68 | 19,900 |
21 Dec 2023 | 0.013 Dividend | |||||
20 Dec 2023 | 20.80 | 20.82 | 20.49 | 20.55 | 20.54 | 27,100 |
19 Dec 2023 | 20.75 | 20.75 | 20.66 | 20.73 | 20.72 | 47,100 |
18 Dec 2023 | 20.55 | 20.68 | 20.50 | 20.64 | 20.63 | 56,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |