Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.00 | 23.00 | 22.70 | 22.90 | 22.90 | 4,478 |
09 May 2024 | 23.20 | 23.20 | 22.70 | 23.00 | 23.00 | 81,156 |
08 May 2024 | 23.00 | 23.20 | 22.60 | 23.00 | 23.00 | 1,151 |
07 May 2024 | 23.20 | 23.20 | 22.70 | 23.00 | 23.00 | 397 |
06 May 2024 | 23.10 | 23.20 | 21.80 | 23.20 | 23.20 | 10,978 |
02 May 2024 | 23.00 | 23.20 | 22.90 | 23.10 | 23.10 | 1,258 |
30 Apr 2024 | 22.90 | 23.00 | 22.70 | 23.00 | 23.00 | 58 |
29 Apr 2024 | 23.00 | 23.00 | 22.60 | 22.90 | 22.90 | 962 |
26 Apr 2024 | 23.10 | 23.10 | 22.80 | 23.00 | 23.00 | 368 |
25 Apr 2024 | 23.40 | 23.40 | 22.90 | 23.00 | 23.00 | 533 |
24 Apr 2024 | 23.30 | 23.40 | 23.20 | 23.40 | 23.40 | 3,167 |
23 Apr 2024 | 23.30 | 23.40 | 23.10 | 23.10 | 23.10 | 413 |
22 Apr 2024 | 22.50 | 23.40 | 22.50 | 23.30 | 23.30 | 2,491 |
19 Apr 2024 | 22.70 | 22.90 | 22.60 | 22.90 | 22.90 | 1,156 |
18 Apr 2024 | 22.80 | 22.80 | 22.40 | 22.70 | 22.70 | 879 |
17 Apr 2024 | 22.60 | 23.20 | 22.40 | 22.70 | 22.70 | 3,701 |
16 Apr 2024 | 22.70 | 22.90 | 22.60 | 22.90 | 22.90 | 1,530 |
15 Apr 2024 | 22.90 | 23.10 | 22.80 | 23.00 | 23.00 | 354 |
12 Apr 2024 | 22.90 | 23.30 | 22.90 | 22.90 | 22.90 | 13,779 |
11 Apr 2024 | 23.10 | 23.10 | 22.60 | 22.90 | 22.90 | 854 |
10 Apr 2024 | 22.70 | 23.20 | 22.60 | 23.00 | 23.00 | 5,612 |
09 Apr 2024 | 22.50 | 23.00 | 22.50 | 22.80 | 22.80 | 879 |
08 Apr 2024 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | 725 |
05 Apr 2024 | 23.00 | 23.00 | 22.30 | 22.80 | 22.80 | 1,948 |
04 Apr 2024 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | 521 |
03 Apr 2024 | 23.20 | 23.20 | 22.90 | 23.10 | 23.10 | 131 |
02 Apr 2024 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | 4,671 |
28 Mar 2024 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | 2,253 |
27 Mar 2024 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | 3,465 |
26 Mar 2024 | 23.30 | 23.50 | 23.10 | 23.20 | 23.20 | 1,284 |
25 Mar 2024 | 23.30 | 23.50 | 23.00 | 23.10 | 23.10 | 7,659 |
22 Mar 2024 | 23.10 | 23.30 | 22.90 | 23.00 | 23.00 | 2,751 |
21 Mar 2024 | 23.10 | 23.50 | 23.00 | 23.00 | 23.00 | 1,787 |
20 Mar 2024 | 22.80 | 23.50 | 22.80 | 23.40 | 23.40 | 1,094 |
19 Mar 2024 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | 257 |
18 Mar 2024 | 23.80 | 23.80 | 23.00 | 23.30 | 23.30 | 4,820 |
15 Mar 2024 | 23.20 | 23.90 | 22.60 | 23.90 | 23.90 | 4,144 |
14 Mar 2024 | 22.70 | 23.60 | 22.60 | 23.10 | 23.10 | 4,195 |
13 Mar 2024 | 23.50 | 23.50 | 22.70 | 22.80 | 22.80 | 2,848 |
12 Mar 2024 | 23.40 | 23.70 | 23.10 | 23.20 | 23.20 | 5,164 |
11 Mar 2024 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | 646 |
08 Mar 2024 | 23.40 | 23.50 | 23.00 | 23.50 | 23.50 | 3,648 |
07 Mar 2024 | 23.10 | 23.50 | 22.60 | 23.50 | 23.50 | 5,351 |
06 Mar 2024 | 23.10 | 23.40 | 23.10 | 23.10 | 23.10 | 230 |
05 Mar 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 615 |
04 Mar 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1,959 |
01 Mar 2024 | 23.50 | 23.50 | 22.70 | 23.50 | 23.50 | 6,121 |
29 Feb 2024 | 23.60 | 23.60 | 23.20 | 23.50 | 23.50 | 832 |
28 Feb 2024 | 23.60 | 23.60 | 22.70 | 23.50 | 23.50 | 4,631 |
27 Feb 2024 | 23.60 | 23.80 | 22.90 | 23.60 | 23.60 | 5,350 |
26 Feb 2024 | 23.70 | 23.70 | 23.30 | 23.50 | 23.50 | 1,425 |
23 Feb 2024 | 23.70 | 24.00 | 23.30 | 23.70 | 23.70 | 3,658 |
22 Feb 2024 | 23.50 | 23.80 | 23.20 | 23.80 | 23.80 | 2,982 |
21 Feb 2024 | 23.20 | 23.50 | 23.20 | 23.20 | 23.20 | 590 |
20 Feb 2024 | 23.50 | 23.60 | 23.20 | 23.30 | 23.30 | 1,266 |
19 Feb 2024 | 23.20 | 23.50 | 23.20 | 23.30 | 23.30 | 521 |
16 Feb 2024 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 376 |
15 Feb 2024 | 23.50 | 23.60 | 23.20 | 23.50 | 23.50 | 1,232 |
14 Feb 2024 | 23.10 | 23.60 | 23.10 | 23.50 | 23.50 | 958 |
13 Feb 2024 | 23.50 | 23.50 | 22.90 | 23.10 | 23.10 | 1,063 |
12 Feb 2024 | 22.90 | 23.50 | 22.60 | 23.10 | 23.10 | 3,005 |
09 Feb 2024 | 22.70 | 23.10 | 22.50 | 23.00 | 23.00 | 1,541 |
08 Feb 2024 | 23.20 | 23.20 | 22.40 | 23.00 | 23.00 | 2,843 |
07 Feb 2024 | 23.80 | 23.80 | 23.20 | 23.30 | 23.30 | 237 |
06 Feb 2024 | 23.50 | 23.60 | 23.00 | 23.60 | 23.60 | 2,120 |
05 Feb 2024 | 23.20 | 23.70 | 23.10 | 23.50 | 23.50 | 1,830 |
02 Feb 2024 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | 2,168 |
01 Feb 2024 | 23.00 | 23.60 | 22.80 | 23.60 | 23.60 | 1,711 |
31 Jan 2024 | 23.00 | 23.20 | 22.80 | 23.00 | 23.00 | 960 |
30 Jan 2024 | 23.00 | 23.20 | 22.80 | 22.90 | 22.90 | 365 |
29 Jan 2024 | 23.00 | 23.10 | 22.60 | 22.70 | 22.70 | 121 |
26 Jan 2024 | 22.70 | 23.00 | 22.60 | 22.70 | 22.70 | 2,240 |
25 Jan 2024 | 23.30 | 23.60 | 22.70 | 22.70 | 22.70 | 381 |
24 Jan 2024 | 23.00 | 23.60 | 23.00 | 23.10 | 23.10 | 5,311 |
23 Jan 2024 | 23.40 | 23.50 | 23.00 | 23.00 | 23.00 | 721 |
22 Jan 2024 | 22.90 | 23.40 | 22.60 | 23.40 | 23.40 | 3,261 |
19 Jan 2024 | 21.90 | 22.90 | 21.90 | 22.90 | 22.90 | 1,125 |
18 Jan 2024 | 22.70 | 22.90 | 21.50 | 22.10 | 22.10 | 8,277 |
17 Jan 2024 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | 2,597 |
16 Jan 2024 | 23.10 | 23.40 | 22.40 | 23.10 | 23.10 | 2,207 |
15 Jan 2024 | 23.70 | 23.70 | 23.20 | 23.20 | 23.20 | 1,355 |
12 Jan 2024 | 23.50 | 23.90 | 23.50 | 23.70 | 23.70 | 1,698 |
11 Jan 2024 | 23.40 | 23.90 | 23.20 | 23.90 | 23.90 | 6,805 |
10 Jan 2024 | 23.10 | 23.50 | 23.10 | 23.10 | 23.10 | 2,353 |
09 Jan 2024 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | 1,834 |
08 Jan 2024 | 23.20 | 23.50 | 22.70 | 23.40 | 23.40 | 3,803 |
05 Jan 2024 | 22.00 | 23.40 | 21.30 | 23.20 | 23.20 | 24,427 |
04 Jan 2024 | 22.00 | 22.80 | 21.70 | 21.80 | 21.80 | 6,379 |
03 Jan 2024 | 22.30 | 22.30 | 21.60 | 22.00 | 22.00 | 6,074 |
02 Jan 2024 | 23.00 | 23.00 | 22.00 | 22.20 | 22.20 | 3,875 |
29 Dec 2023 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 2,781 |
28 Dec 2023 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | 5,277 |
27 Dec 2023 | 23.40 | 23.90 | 23.00 | 23.50 | 23.50 | 8,146 |
22 Dec 2023 | 22.90 | 23.40 | 22.50 | 23.40 | 23.40 | 6,231 |
21 Dec 2023 | 22.90 | 23.00 | 22.40 | 23.00 | 23.00 | 1,776 |
20 Dec 2023 | 22.70 | 23.20 | 22.70 | 22.80 | 22.80 | 1,957 |
19 Dec 2023 | 22.90 | 23.20 | 22.60 | 22.80 | 22.80 | 4,577 |
18 Dec 2023 | 23.00 | 23.40 | 22.70 | 22.90 | 22.90 | 1,273 |
15 Dec 2023 | 22.70 | 23.20 | 22.50 | 23.00 | 23.00 | 12,306 |
14 Dec 2023 | 22.10 | 22.70 | 22.10 | 22.70 | 22.70 | 4,689 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |