Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 27.06 | 27.20 | 27.06 | 27.13 | 27.13 | 426 |
16 May 2024 | 26.63 | 26.63 | 26.57 | 26.68 | 26.68 | 672 |
15 May 2024 | 26.32 | 26.48 | 26.29 | 26.66 | 26.66 | 18,678 |
14 May 2024 | 26.08 | 26.58 | 26.08 | 26.17 | 26.17 | 9,422 |
13 May 2024 | 26.10 | 26.10 | 26.10 | 25.94 | 25.94 | 137 |
10 May 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
09 May 2024 | 25.70 | 25.70 | 25.69 | 25.95 | 25.95 | 12,900 |
08 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
07 May 2024 | 25.63 | 26.17 | 25.37 | 25.61 | 25.61 | 1,403 |
03 May 2024 | 25.33 | 25.33 | 25.33 | 25.17 | 25.17 | 1,993 |
02 May 2024 | 25.20 | 25.36 | 25.20 | 25.35 | 25.35 | 827 |
01 May 2024 | 25.24 | 25.36 | 25.24 | 25.39 | 25.39 | 1,242 |
30 Apr 2024 | 25.32 | 26.11 | 25.32 | 25.29 | 25.29 | 41 |
29 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
26 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.74 | 25.74 | 613 |
25 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
24 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.76 | 25.76 | 204 |
23 Apr 2024 | 25.47 | 26.38 | 25.47 | 25.68 | 25.68 | 1,793 |
22 Apr 2024 | 26.16 | 26.16 | 25.89 | 25.76 | 25.76 | 1,542 |
19 Apr 2024 | 26.42 | 26.42 | 26.34 | 26.57 | 26.57 | 1,513 |
18 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
17 Apr 2024 | 26.49 | 26.49 | 26.49 | 26.51 | 26.51 | 397 |
16 Apr 2024 | 26.37 | 26.37 | 26.12 | 26.37 | 26.37 | 7,787 |
15 Apr 2024 | 26.10 | 26.27 | 26.10 | 26.23 | 26.23 | 4,124 |
12 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.70 | 26.70 | 667 |
11 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.95 | 25.95 | 639 |
10 Apr 2024 | 26.08 | 26.08 | 25.81 | 26.00 | 26.00 | 1,024 |
09 Apr 2024 | 26.13 | 26.13 | 25.09 | 25.99 | 25.99 | 397 |
08 Apr 2024 | 25.86 | 25.87 | 25.77 | 25.88 | 25.88 | 2,940 |
05 Apr 2024 | 25.21 | 25.69 | 25.21 | 25.74 | 25.74 | 134 |
04 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
03 Apr 2024 | 25.03 | 25.13 | 25.03 | 25.36 | 25.36 | 177 |
02 Apr 2024 | 24.72 | 24.96 | 24.11 | 24.79 | 24.79 | 1,249 |
28 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.27 | 24.27 | 692 |
27 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.98 | 23.98 | 2,843 |
26 Mar 2024 | 23.83 | 24.04 | 23.76 | 23.79 | 23.79 | 524 |
25 Mar 2024 | 23.83 | 23.83 | 23.83 | 23.91 | 23.91 | 6,000 |
22 Mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
21 Mar 2024 | 24.25 | 24.29 | 23.92 | 23.92 | 23.92 | 11,122 |
20 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
19 Mar 2024 | 23.72 | 23.88 | 23.72 | 23.78 | 23.78 | 3,561 |
18 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.83 | 23.83 | 11 |
15 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
14 Mar 2024 | 23.93 | 23.93 | 23.93 | 23.79 | 23.79 | 630 |
13 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.93 | 23.93 | 49 |
12 Mar 2024 | 23.32 | 23.32 | 22.90 | 23.67 | 23.67 | 6 |
11 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.90 | 23.90 | 332 |
08 Mar 2024 | 23.79 | 23.79 | 23.74 | 23.80 | 23.80 | 1,856 |
07 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.70 | 23.70 | 300 |
06 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.55 | 23.55 | 653 |
05 Mar 2024 | 23.29 | 23.37 | 23.29 | 23.29 | 23.29 | 7,366 |
04 Mar 2024 | 22.79 | 23.02 | 22.77 | 23.17 | 23.17 | 89,531 |
01 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.68 | 22.68 | 225 |
29 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.31 | 22.31 | 250 |
28 Feb 2024 | 22.17 | 22.17 | 22.16 | 22.18 | 22.18 | 643 |
27 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.20 | 22.20 | 1,693 |
26 Feb 2024 | 22.22 | 22.22 | 22.17 | 22.15 | 22.15 | 567 |
23 Feb 2024 | 22.17 | 22.32 | 22.17 | 22.32 | 22.32 | 5,349 |
22 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.17 | 22.17 | 170 |
21 Feb 2024 | 22.28 | 22.29 | 22.28 | 22.22 | 22.22 | 2,150 |
20 Feb 2024 | 22.23 | 22.30 | 22.04 | 22.29 | 22.29 | 1,338 |
19 Feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
16 Feb 2024 | 22.11 | 22.11 | 22.02 | 22.18 | 22.18 | 376 |
15 Feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
14 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
13 Feb 2024 | 22.23 | 22.26 | 21.93 | 21.78 | 21.78 | 1,493 |
12 Feb 2024 | 22.23 | 22.23 | 22.10 | 22.10 | 22.10 | 692 |
09 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.11 | 22.11 | 725 |
08 Feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
07 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,062 |
06 Feb 2024 | 22.12 | 22.39 | 22.08 | 22.24 | 22.24 | 6,373 |
05 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1,386 |
02 Feb 2024 | 22.60 | 22.60 | 22.34 | 22.44 | 22.44 | 2,571 |
01 Feb 2024 | 22.24 | 22.47 | 22.24 | 22.59 | 22.59 | 1,855 |
31 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
30 Jan 2024 | 22.40 | 22.40 | 22.10 | 22.35 | 22.35 | 1,200 |
29 Jan 2024 | 22.32 | 22.33 | 22.26 | 22.30 | 22.30 | 4,498 |
26 Jan 2024 | 22.24 | 22.24 | 22.15 | 22.16 | 22.16 | 846 |
25 Jan 2024 | 22.17 | 22.20 | 22.17 | 22.15 | 22.15 | 445 |
24 Jan 2024 | 22.26 | 22.30 | 22.12 | 22.12 | 22.12 | 1,979 |
23 Jan 2024 | 22.18 | 22.49 | 22.07 | 22.12 | 22.12 | 2,036 |
22 Jan 2024 | 22.08 | 22.12 | 22.03 | 22.12 | 22.12 | 2,976 |
19 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
18 Jan 2024 | 22.06 | 22.09 | 22.05 | 22.14 | 22.14 | 794 |
17 Jan 2024 | 22.18 | 22.18 | 22.05 | 22.06 | 22.06 | 824 |
16 Jan 2024 | 22.42 | 22.42 | 22.01 | 22.39 | 22.39 | 276 |
15 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
12 Jan 2024 | 22.58 | 22.58 | 22.58 | 22.64 | 22.64 | 2,645 |
11 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.13 | 22.13 | 700 |
10 Jan 2024 | 22.39 | 22.39 | 22.35 | 22.27 | 22.27 | 1,698 |
09 Jan 2024 | 22.50 | 22.61 | 22.50 | 22.33 | 22.33 | 31,514 |
08 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
05 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.58 | 22.58 | 5 |
04 Jan 2024 | 22.51 | 22.51 | 22.28 | 22.48 | 22.48 | 46,058 |
03 Jan 2024 | 22.71 | 22.71 | 22.36 | 22.38 | 22.38 | 1,927 |
02 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.83 | 22.83 | 2 |
29 Dec 2023 | 22.83 | 22.83 | 22.81 | 22.84 | 22.84 | 2,299 |
28 Dec 2023 | 23.04 | 23.12 | 23.02 | 23.00 | 23.00 | 91,311 |
27 Dec 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
22 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |