Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 22.21 | 22.58 | 22.13 | 22.13 | 22.13 | 6,400 |
17 May 2024 | 22.00 | 22.72 | 22.00 | 22.32 | 22.32 | 13,000 |
16 May 2024 | 22.05 | 22.57 | 21.76 | 22.09 | 22.09 | 15,100 |
15 May 2024 | 21.97 | 22.23 | 21.76 | 22.19 | 22.19 | 19,400 |
14 May 2024 | 21.75 | 21.83 | 21.60 | 21.69 | 21.69 | 25,300 |
13 May 2024 | 21.67 | 21.97 | 21.64 | 21.64 | 21.64 | 31,800 |
10 May 2024 | 21.67 | 22.12 | 21.62 | 21.62 | 21.62 | 8,300 |
09 May 2024 | 21.89 | 22.15 | 21.62 | 21.88 | 21.88 | 13,800 |
08 May 2024 | 21.98 | 22.01 | 21.78 | 21.85 | 21.85 | 8,500 |
07 May 2024 | 22.30 | 22.34 | 21.81 | 21.85 | 21.85 | 13,500 |
06 May 2024 | 22.05 | 22.10 | 21.93 | 22.01 | 22.01 | 6,200 |
03 May 2024 | 21.80 | 22.45 | 21.76 | 21.77 | 21.77 | 12,300 |
02 May 2024 | 21.79 | 21.93 | 21.61 | 21.61 | 21.61 | 7,100 |
01 May 2024 | 21.59 | 21.94 | 21.36 | 21.53 | 21.53 | 9,400 |
30 Apr 2024 | 21.96 | 22.13 | 21.52 | 21.70 | 21.70 | 24,200 |
29 Apr 2024 | 22.39 | 22.43 | 21.75 | 22.09 | 22.09 | 11,900 |
26 Apr 2024 | 21.90 | 22.12 | 21.75 | 22.09 | 22.09 | 10,000 |
25 Apr 2024 | 21.60 | 21.90 | 21.46 | 21.90 | 21.90 | 16,300 |
24 Apr 2024 | 21.46 | 21.69 | 21.42 | 21.61 | 21.61 | 20,300 |
23 Apr 2024 | 21.58 | 21.68 | 21.27 | 21.46 | 21.46 | 24,100 |
22 Apr 2024 | 21.46 | 21.96 | 21.32 | 21.32 | 21.32 | 34,600 |
19 Apr 2024 | 21.61 | 21.65 | 21.37 | 21.42 | 21.42 | 33,300 |
18 Apr 2024 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | 12,500 |
17 Apr 2024 | 21.75 | 21.75 | 21.49 | 21.57 | 21.57 | 12,300 |
16 Apr 2024 | 21.60 | 21.78 | 21.51 | 21.59 | 21.59 | 13,500 |
15 Apr 2024 | 21.90 | 22.06 | 21.47 | 21.62 | 21.62 | 49,700 |
12 Apr 2024 | 22.17 | 22.20 | 21.71 | 21.77 | 21.77 | 16,600 |
11 Apr 2024 | 21.55 | 22.12 | 21.44 | 21.99 | 21.99 | 167,800 |
10 Apr 2024 | 21.79 | 21.79 | 21.66 | 21.70 | 21.70 | 3,600 |
09 Apr 2024 | 21.88 | 22.07 | 21.70 | 22.00 | 22.00 | 26,900 |
08 Apr 2024 | 21.95 | 22.35 | 21.83 | 21.98 | 21.98 | 9,100 |
05 Apr 2024 | 21.59 | 21.99 | 21.59 | 21.97 | 21.97 | 7,400 |
04 Apr 2024 | 21.63 | 21.85 | 21.61 | 21.61 | 21.61 | 6,800 |
03 Apr 2024 | 21.94 | 21.95 | 21.64 | 21.64 | 21.64 | 5,200 |
02 Apr 2024 | 21.90 | 22.75 | 21.75 | 21.87 | 21.87 | 11,200 |
01 Apr 2024 | 21.86 | 22.00 | 21.85 | 21.90 | 21.90 | 13,500 |
28 Mar 2024 | 22.68 | 22.68 | 21.85 | 22.00 | 22.00 | 30,200 |
27 Mar 2024 | 22.27 | 22.28 | 22.00 | 22.20 | 22.20 | 19,800 |
26 Mar 2024 | 22.22 | 22.35 | 22.00 | 22.03 | 22.03 | 9,700 |
25 Mar 2024 | 22.40 | 22.40 | 22.04 | 22.26 | 22.26 | 10,600 |
22 Mar 2024 | 22.20 | 22.36 | 21.93 | 22.36 | 22.36 | 23,800 |
21 Mar 2024 | 22.44 | 22.44 | 22.02 | 22.02 | 22.02 | 12,000 |
20 Mar 2024 | 21.83 | 22.19 | 21.83 | 22.10 | 22.10 | 7,900 |
19 Mar 2024 | 22.57 | 22.57 | 21.75 | 21.80 | 21.80 | 9,200 |
18 Mar 2024 | 22.71 | 22.71 | 22.27 | 22.27 | 22.27 | 7,000 |
15 Mar 2024 | 23.15 | 23.45 | 22.60 | 22.70 | 22.70 | 16,000 |
14 Mar 2024 | 23.89 | 23.89 | 23.06 | 23.06 | 23.06 | 9,000 |
13 Mar 2024 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | 1,700 |
12 Mar 2024 | 23.86 | 24.20 | 23.86 | 23.90 | 23.90 | 2,600 |
11 Mar 2024 | 24.33 | 24.60 | 24.09 | 24.15 | 24.15 | 6,900 |
08 Mar 2024 | 24.14 | 24.16 | 24.05 | 24.14 | 24.14 | 40,800 |
07 Mar 2024 | 23.95 | 24.14 | 23.92 | 24.14 | 24.14 | 5,300 |
06 Mar 2024 | 23.99 | 24.14 | 23.67 | 24.09 | 24.09 | 10,400 |
05 Mar 2024 | 23.02 | 24.23 | 22.95 | 24.10 | 24.10 | 57,500 |
04 Mar 2024 | 23.11 | 23.18 | 22.81 | 22.93 | 22.93 | 8,600 |
01 Mar 2024 | 23.11 | 23.11 | 22.57 | 22.90 | 22.90 | 23,800 |
29 Feb 2024 | 23.48 | 23.54 | 22.71 | 22.99 | 22.99 | 16,400 |
28 Feb 2024 | 22.87 | 22.99 | 22.70 | 22.99 | 22.99 | 8,300 |
27 Feb 2024 | 22.95 | 23.02 | 22.90 | 22.91 | 22.91 | 17,600 |
26 Feb 2024 | 23.01 | 23.51 | 22.60 | 22.92 | 22.92 | 44,400 |
23 Feb 2024 | 22.68 | 23.05 | 22.68 | 23.05 | 23.05 | 7,400 |
22 Feb 2024 | 22.79 | 23.13 | 22.60 | 22.77 | 22.77 | 135,400 |
21 Feb 2024 | 22.50 | 22.97 | 22.50 | 22.85 | 22.85 | 10,900 |
20 Feb 2024 | 22.72 | 22.98 | 22.43 | 22.67 | 22.67 | 15,500 |
16 Feb 2024 | 22.38 | 22.72 | 22.38 | 22.64 | 22.64 | 42,800 |
15 Feb 2024 | 22.48 | 23.09 | 22.40 | 22.52 | 22.52 | 23,900 |
14 Feb 2024 | 22.69 | 22.70 | 22.30 | 22.50 | 22.50 | 8,800 |
13 Feb 2024 | 23.00 | 23.10 | 22.31 | 22.39 | 22.39 | 30,300 |
12 Feb 2024 | 23.06 | 23.58 | 23.00 | 23.25 | 23.25 | 33,400 |
09 Feb 2024 | 23.40 | 23.58 | 23.30 | 23.34 | 23.34 | 17,800 |
08 Feb 2024 | 23.60 | 23.92 | 23.40 | 23.41 | 23.41 | 14,700 |
07 Feb 2024 | 24.00 | 24.01 | 23.49 | 23.60 | 23.60 | 38,600 |
06 Feb 2024 | 24.14 | 24.78 | 23.15 | 23.78 | 23.78 | 81,300 |
05 Feb 2024 | 24.92 | 25.07 | 24.04 | 24.04 | 24.04 | 24,100 |
02 Feb 2024 | 24.69 | 25.16 | 24.63 | 24.80 | 24.80 | 42,200 |
01 Feb 2024 | 25.31 | 25.67 | 24.58 | 24.89 | 24.89 | 41,400 |
31 Jan 2024 | 25.74 | 25.85 | 25.29 | 25.33 | 25.33 | 16,300 |
30 Jan 2024 | 26.00 | 27.82 | 25.79 | 25.79 | 25.79 | 235,300 |
29 Jan 2024 | 23.93 | 24.16 | 23.93 | 24.01 | 24.01 | 22,800 |
26 Jan 2024 | 24.08 | 24.08 | 23.90 | 24.00 | 24.00 | 3,000 |
25 Jan 2024 | 24.05 | 24.40 | 23.96 | 23.97 | 23.97 | 6,700 |
24 Jan 2024 | 24.30 | 24.40 | 24.12 | 24.20 | 24.20 | 7,200 |
23 Jan 2024 | 23.96 | 24.14 | 23.96 | 24.03 | 24.03 | 17,400 |
22 Jan 2024 | 23.76 | 24.20 | 23.75 | 24.02 | 24.02 | 29,800 |
19 Jan 2024 | 23.72 | 23.82 | 23.58 | 23.74 | 23.74 | 20,600 |
18 Jan 2024 | 23.37 | 23.89 | 23.24 | 23.55 | 23.55 | 36,600 |
17 Jan 2024 | 23.15 | 23.78 | 23.15 | 23.50 | 23.50 | 26,500 |
16 Jan 2024 | 23.81 | 24.11 | 23.46 | 23.46 | 23.46 | 15,000 |
12 Jan 2024 | 24.23 | 24.44 | 23.90 | 23.90 | 23.90 | 13,600 |
11 Jan 2024 | 24.11 | 24.36 | 24.11 | 24.28 | 24.28 | 10,000 |
10 Jan 2024 | 24.39 | 24.47 | 24.12 | 24.20 | 24.20 | 7,400 |
09 Jan 2024 | 24.60 | 24.60 | 24.08 | 24.30 | 24.30 | 41,100 |
08 Jan 2024 | 24.60 | 24.60 | 24.51 | 24.51 | 24.51 | 3,000 |
05 Jan 2024 | 24.70 | 24.73 | 24.40 | 24.51 | 24.51 | 13,900 |
04 Jan 2024 | 24.57 | 24.78 | 24.50 | 24.77 | 24.77 | 16,000 |
03 Jan 2024 | 24.76 | 24.76 | 24.56 | 24.60 | 24.60 | 5,800 |
02 Jan 2024 | 24.76 | 24.78 | 24.71 | 24.71 | 24.71 | 5,000 |
29 Dec 2023 | 24.53 | 24.80 | 24.53 | 24.76 | 24.76 | 10,300 |
28 Dec 2023 | 24.55 | 24.85 | 24.37 | 24.65 | 24.65 | 13,300 |
27 Dec 2023 | 24.90 | 25.00 | 24.70 | 24.75 | 24.75 | 16,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |