Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 23.46 | 23.59 | 23.45 | 23.57 | 23.57 | 2,742 |
16 May 2024 | 23.53 | 23.53 | 23.40 | 23.44 | 23.44 | 4,400 |
15 May 2024 | 23.31 | 23.47 | 23.20 | 23.42 | 23.42 | 8,600 |
14 May 2024 | 23.44 | 23.44 | 23.39 | 23.40 | 23.40 | 5,900 |
13 May 2024 | 23.57 | 23.57 | 23.33 | 23.38 | 23.38 | 3,800 |
10 May 2024 | 23.47 | 23.48 | 23.31 | 23.31 | 23.31 | 3,300 |
09 May 2024 | 23.11 | 23.41 | 23.08 | 23.41 | 23.41 | 2,300 |
08 May 2024 | 23.25 | 23.48 | 23.25 | 23.48 | 23.48 | 2,900 |
07 May 2024 | 23.58 | 23.59 | 23.44 | 23.48 | 23.48 | 7,900 |
06 May 2024 | 23.45 | 23.51 | 23.42 | 23.43 | 23.43 | 6,000 |
03 May 2024 | 23.38 | 23.40 | 23.28 | 23.37 | 23.37 | 4,900 |
02 May 2024 | 22.99 | 23.11 | 22.99 | 23.03 | 23.03 | 2,600 |
01 May 2024 | 22.74 | 22.99 | 22.62 | 22.75 | 22.75 | 3,300 |
30 Apr 2024 | 22.86 | 22.96 | 22.58 | 22.58 | 22.58 | 9,900 |
29 Apr 2024 | 23.08 | 23.17 | 23.05 | 23.15 | 23.15 | 4,700 |
26 Apr 2024 | 22.71 | 22.99 | 22.71 | 22.96 | 22.96 | 4,700 |
25 Apr 2024 | 22.30 | 22.51 | 22.23 | 22.49 | 22.49 | 8,300 |
24 Apr 2024 | 22.68 | 22.68 | 22.46 | 22.57 | 22.57 | 5,200 |
23 Apr 2024 | 22.41 | 22.74 | 22.40 | 22.74 | 22.74 | 5,300 |
22 Apr 2024 | 22.29 | 22.58 | 22.22 | 22.58 | 22.58 | 4,500 |
19 Apr 2024 | 22.13 | 22.39 | 22.13 | 22.37 | 22.37 | 9,000 |
18 Apr 2024 | 22.20 | 22.26 | 21.97 | 22.10 | 22.10 | 9,100 |
17 Apr 2024 | 22.13 | 22.33 | 22.10 | 22.10 | 22.10 | 8,700 |
16 Apr 2024 | 22.16 | 22.16 | 22.03 | 22.03 | 22.03 | 146,800 |
15 Apr 2024 | 22.71 | 22.77 | 22.50 | 22.56 | 22.56 | 16,500 |
12 Apr 2024 | 23.16 | 23.16 | 22.85 | 22.90 | 22.90 | 11,700 |
11 Apr 2024 | 23.41 | 23.41 | 23.26 | 23.34 | 23.34 | 3,100 |
10 Apr 2024 | 23.58 | 23.63 | 23.33 | 23.40 | 23.40 | 8,500 |
09 Apr 2024 | 24.00 | 24.05 | 23.91 | 23.96 | 23.96 | 6,600 |
08 Apr 2024 | 23.54 | 23.83 | 23.54 | 23.83 | 23.83 | 4,900 |
05 Apr 2024 | 23.42 | 23.49 | 23.36 | 23.46 | 23.46 | 6,800 |
04 Apr 2024 | 23.65 | 23.87 | 23.47 | 23.47 | 23.47 | 4,900 |
03 Apr 2024 | 23.52 | 23.52 | 23.48 | 23.48 | 23.48 | 1,100 |
02 Apr 2024 | 23.41 | 23.44 | 23.33 | 23.44 | 23.44 | 6,100 |
01 Apr 2024 | 23.62 | 23.62 | 23.21 | 23.32 | 23.32 | 12,700 |
28 Mar 2024 | 23.45 | 23.68 | 23.45 | 23.63 | 23.63 | 6,200 |
27 Mar 2024 | 23.40 | 23.62 | 23.40 | 23.62 | 23.62 | 10,300 |
26 Mar 2024 | 23.30 | 23.44 | 23.30 | 23.40 | 23.40 | 5,300 |
25 Mar 2024 | 23.20 | 23.40 | 23.20 | 23.31 | 23.31 | 11,600 |
22 Mar 2024 | 23.42 | 23.42 | 23.19 | 23.22 | 23.22 | 23,600 |
21 Mar 2024 | 23.66 | 23.66 | 23.32 | 23.40 | 23.40 | 37,900 |
20 Mar 2024 | 23.15 | 23.66 | 23.10 | 23.65 | 23.65 | 6,000 |
19 Mar 2024 | 23.18 | 23.23 | 23.08 | 23.08 | 23.08 | 6,900 |
18 Mar 2024 | 23.42 | 23.42 | 23.05 | 23.14 | 23.14 | 27,000 |
15 Mar 2024 | 23.32 | 23.34 | 23.20 | 23.25 | 23.25 | 6,900 |
14 Mar 2024 | 23.36 | 23.46 | 23.34 | 23.37 | 23.37 | 33,900 |
13 Mar 2024 | 23.27 | 23.44 | 23.24 | 23.39 | 23.39 | 71,800 |
12 Mar 2024 | 23.15 | 23.20 | 23.15 | 23.19 | 23.19 | 36,800 |
11 Mar 2024 | 22.98 | 23.19 | 22.98 | 23.03 | 23.03 | 31,000 |
08 Mar 2024 | 23.18 | 23.26 | 23.09 | 23.13 | 23.13 | 51,400 |
07 Mar 2024 | 23.55 | 23.55 | 23.44 | 23.45 | 23.45 | 29,500 |
06 Mar 2024 | 23.68 | 23.68 | 23.52 | 23.55 | 23.55 | 9,000 |
05 Mar 2024 | 23.42 | 23.49 | 23.36 | 23.39 | 23.39 | 4,400 |
04 Mar 2024 | 23.58 | 23.58 | 23.47 | 23.47 | 23.47 | 14,300 |
01 Mar 2024 | 23.62 | 23.75 | 23.48 | 23.59 | 23.59 | 30,100 |
29 Feb 2024 | 23.41 | 23.50 | 23.41 | 23.45 | 23.45 | 12,500 |
28 Feb 2024 | 23.79 | 23.79 | 23.47 | 23.52 | 23.52 | 21,200 |
27 Feb 2024 | 23.82 | 23.97 | 23.77 | 23.96 | 23.96 | 12,000 |
26 Feb 2024 | 23.50 | 23.63 | 23.47 | 23.57 | 23.57 | 11,500 |
23 Feb 2024 | 23.66 | 23.66 | 23.52 | 23.52 | 23.52 | 11,200 |
22 Feb 2024 | 23.87 | 23.91 | 23.75 | 23.75 | 23.75 | 28,400 |
21 Feb 2024 | 23.87 | 23.89 | 23.79 | 23.86 | 23.86 | 11,100 |
20 Feb 2024 | 23.86 | 23.93 | 23.80 | 23.90 | 23.90 | 10,900 |
16 Feb 2024 | 23.66 | 23.73 | 23.61 | 23.66 | 23.66 | 18,800 |
15 Feb 2024 | 23.49 | 23.55 | 23.45 | 23.55 | 23.55 | 16,000 |
14 Feb 2024 | 23.41 | 23.46 | 23.35 | 23.37 | 23.37 | 18,600 |
13 Feb 2024 | 23.26 | 23.35 | 23.00 | 23.15 | 23.15 | 214,800 |
12 Feb 2024 | 23.56 | 23.83 | 23.56 | 23.72 | 23.72 | 7,800 |
09 Feb 2024 | 23.47 | 23.60 | 23.47 | 23.51 | 23.51 | 15,500 |
08 Feb 2024 | 23.72 | 23.72 | 23.47 | 23.49 | 23.49 | 16,400 |
07 Feb 2024 | 23.96 | 24.00 | 23.85 | 23.92 | 23.92 | 9,000 |
06 Feb 2024 | 23.68 | 24.04 | 23.68 | 24.02 | 24.02 | 16,000 |
05 Feb 2024 | 23.48 | 23.55 | 23.20 | 23.49 | 23.49 | 10,400 |
02 Feb 2024 | 23.57 | 23.58 | 23.40 | 23.53 | 23.53 | 27,500 |
01 Feb 2024 | 23.64 | 23.87 | 23.53 | 23.81 | 23.81 | 18,100 |
31 Jan 2024 | 23.70 | 23.82 | 23.55 | 23.55 | 23.55 | 4,000 |
30 Jan 2024 | 23.51 | 23.57 | 23.38 | 23.52 | 23.52 | 6,800 |
29 Jan 2024 | 23.67 | 23.67 | 23.48 | 23.62 | 23.62 | 13,800 |
26 Jan 2024 | 23.54 | 23.78 | 23.54 | 23.73 | 23.73 | 6,900 |
25 Jan 2024 | 23.39 | 23.55 | 23.34 | 23.53 | 23.53 | 39,900 |
24 Jan 2024 | 23.54 | 23.62 | 23.32 | 23.34 | 23.34 | 37,000 |
23 Jan 2024 | 23.09 | 23.36 | 23.00 | 23.30 | 23.30 | 12,900 |
22 Jan 2024 | 23.15 | 23.32 | 22.89 | 22.95 | 22.95 | 19,000 |
19 Jan 2024 | 23.19 | 23.35 | 23.12 | 23.34 | 23.34 | 7,400 |
18 Jan 2024 | 23.28 | 23.28 | 23.08 | 23.19 | 23.19 | 17,200 |
17 Jan 2024 | 23.32 | 23.34 | 23.23 | 23.30 | 23.30 | 8,200 |
16 Jan 2024 | 23.83 | 23.84 | 23.48 | 23.48 | 23.48 | 17,600 |
12 Jan 2024 | 24.18 | 24.29 | 24.11 | 24.12 | 24.12 | 12,800 |
11 Jan 2024 | 23.96 | 23.99 | 23.76 | 23.99 | 23.99 | 4,000 |
10 Jan 2024 | 23.88 | 23.88 | 23.77 | 23.85 | 23.85 | 16,100 |
09 Jan 2024 | 24.08 | 24.08 | 23.87 | 23.87 | 23.87 | 10,700 |
08 Jan 2024 | 24.20 | 24.34 | 24.19 | 24.32 | 24.32 | 25,000 |
05 Jan 2024 | 23.97 | 24.31 | 23.95 | 24.31 | 24.31 | 15,100 |
04 Jan 2024 | 23.97 | 24.07 | 23.77 | 23.95 | 23.95 | 5,800 |
03 Jan 2024 | 24.25 | 24.30 | 24.13 | 24.15 | 24.15 | 26,500 |
02 Jan 2024 | 24.47 | 24.53 | 24.18 | 24.25 | 24.25 | 15,500 |
29 Dec 2023 | 24.71 | 24.85 | 24.59 | 24.63 | 24.63 | 33,800 |
28 Dec 2023 | 24.80 | 24.84 | 24.67 | 24.68 | 24.68 | 5,500 |
27 Dec 2023 | 24.81 | 24.83 | 24.72 | 24.78 | 24.78 | 15,800 |
26 Dec 2023 | 24.79 | 24.79 | 24.62 | 24.73 | 24.73 | 12,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |