Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 22.29 | 22.30 | 22.26 | 22.28 | 22.28 | 27,534 |
10 May 2024 | 22.32 | 22.36 | 22.20 | 22.20 | 22.20 | 8,963 |
09 May 2024 | 22.01 | 22.18 | 21.98 | 22.17 | 22.17 | 3,780 |
08 May 2024 | 22.20 | 22.23 | 22.05 | 22.13 | 22.13 | 11,367 |
07 May 2024 | 22.26 | 22.31 | 22.11 | 22.28 | 22.28 | 19,704 |
03 May 2024 | 21.92 | 22.27 | 21.89 | 22.09 | 22.09 | 2,570 |
02 May 2024 | 21.66 | 21.74 | 21.60 | 21.68 | 21.68 | 21,354 |
01 May 2024 | 21.37 | 21.52 | 21.37 | 21.51 | 21.51 | 11,987 |
30 Apr 2024 | 21.78 | 21.80 | 21.61 | 21.65 | 21.65 | 13,312 |
29 Apr 2024 | 21.62 | 21.75 | 21.57 | 21.72 | 21.72 | 22,962 |
26 Apr 2024 | 21.47 | 21.67 | 21.47 | 21.56 | 21.56 | 3,844 |
25 Apr 2024 | 21.59 | 21.60 | 21.24 | 21.36 | 21.36 | 15,037 |
24 Apr 2024 | 21.62 | 21.62 | 21.44 | 21.46 | 21.46 | 9,592 |
23 Apr 2024 | 21.41 | 21.63 | 21.41 | 21.63 | 21.63 | 11,194 |
22 Apr 2024 | 21.33 | 21.35 | 21.29 | 21.29 | 21.29 | 3,634 |
19 Apr 2024 | 21.00 | 21.27 | 21.00 | 21.25 | 21.25 | 14,903 |
18 Apr 2024 | 21.16 | 21.17 | 21.06 | 21.20 | 21.20 | 6,814 |
17 Apr 2024 | 21.24 | 21.32 | 21.08 | 21.09 | 21.09 | 11,135 |
16 Apr 2024 | 21.38 | 21.41 | 21.17 | 21.27 | 21.27 | 3,473 |
15 Apr 2024 | 21.82 | 21.91 | 21.63 | 21.69 | 21.69 | 19,162 |
12 Apr 2024 | 22.05 | 22.06 | 21.82 | 21.84 | 21.84 | 5,850 |
11 Apr 2024 | 22.01 | 22.11 | 21.83 | 21.88 | 21.88 | 20,710 |
10 Apr 2024 | 22.75 | 22.83 | 22.00 | 22.01 | 22.01 | 12,606 |
09 Apr 2024 | 22.51 | 22.69 | 22.47 | 22.61 | 22.61 | 48,488 |
08 Apr 2024 | 22.21 | 22.50 | 22.20 | 22.50 | 22.50 | 19,409 |
05 Apr 2024 | 22.17 | 22.20 | 22.03 | 22.14 | 22.14 | 44,808 |
04 Apr 2024 | 22.28 | 22.45 | 22.25 | 22.42 | 22.42 | 12,167 |
03 Apr 2024 | 22.17 | 22.22 | 22.11 | 22.19 | 22.19 | 7,983 |
02 Apr 2024 | 22.43 | 22.54 | 22.21 | 22.23 | 22.23 | 11,000 |
28 Mar 2024 | 22.59 | 22.83 | 22.59 | 22.77 | 22.77 | 89,361 |
27 Mar 2024 | 22.26 | 22.56 | 22.26 | 22.53 | 22.53 | 106,546 |
26 Mar 2024 | 22.33 | 22.36 | 22.25 | 22.29 | 22.29 | 16,776 |
25 Mar 2024 | 22.35 | 22.43 | 22.32 | 22.37 | 22.37 | 20,141 |
22 Mar 2024 | 22.56 | 22.63 | 22.38 | 22.38 | 22.38 | 31,569 |
21 Mar 2024 | 22.55 | 22.63 | 22.52 | 22.51 | 22.51 | 13,078 |
20 Mar 2024 | 22.16 | 22.26 | 22.11 | 22.23 | 22.23 | 49,824 |
19 Mar 2024 | 22.08 | 22.17 | 22.07 | 22.19 | 22.19 | 12,976 |
18 Mar 2024 | 22.13 | 22.15 | 22.08 | 22.14 | 22.14 | 43,614 |
15 Mar 2024 | 22.21 | 22.21 | 22.03 | 22.03 | 22.03 | 21,688 |
14 Mar 2024 | 22.46 | 22.47 | 22.05 | 22.07 | 22.07 | 31,209 |
13 Mar 2024 | 22.45 | 22.52 | 22.39 | 22.51 | 22.51 | 2,308 |
12 Mar 2024 | 22.56 | 22.63 | 22.40 | 22.40 | 22.40 | 84,232 |
11 Mar 2024 | 22.55 | 22.60 | 22.44 | 22.46 | 22.46 | 41,621 |
08 Mar 2024 | 22.39 | 22.55 | 22.34 | 22.51 | 22.51 | 16,186 |
07 Mar 2024 | 22.18 | 22.39 | 22.18 | 22.30 | 22.30 | 30,183 |
06 Mar 2024 | 22.17 | 22.30 | 22.14 | 22.24 | 22.24 | 9,822 |
05 Mar 2024 | 22.25 | 22.28 | 22.19 | 22.25 | 22.25 | 23,049 |
04 Mar 2024 | 22.08 | 22.18 | 22.02 | 22.13 | 22.13 | 22,620 |
01 Mar 2024 | 21.97 | 22.08 | 21.82 | 22.05 | 22.05 | 91,459 |
29 Feb 2024 | 21.89 | 22.07 | 21.83 | 21.96 | 21.96 | 14,662 |
28 Feb 2024 | 21.82 | 21.88 | 21.67 | 21.84 | 21.84 | 110,344 |
27 Feb 2024 | 21.85 | 21.92 | 21.83 | 21.92 | 21.92 | 11,307 |
26 Feb 2024 | 22.02 | 22.05 | 21.84 | 21.84 | 21.84 | 39,876 |
23 Feb 2024 | 22.02 | 22.09 | 22.00 | 22.09 | 22.09 | 9,247 |
22 Feb 2024 | 22.10 | 22.18 | 22.05 | 22.10 | 22.10 | 38,473 |
21 Feb 2024 | 21.95 | 22.08 | 21.94 | 22.02 | 22.02 | 25,588 |
20 Feb 2024 | 21.91 | 22.00 | 21.86 | 21.95 | 21.95 | 19,549 |
19 Feb 2024 | 21.99 | 22.02 | 21.92 | 21.97 | 21.97 | 85,024 |
16 Feb 2024 | 22.06 | 22.08 | 21.86 | 22.07 | 22.07 | 368,497 |
15 Feb 2024 | 21.83 | 22.08 | 21.78 | 21.99 | 21.99 | 30,133 |
14 Feb 2024 | 21.78 | 21.88 | 21.78 | 21.82 | 21.82 | 20,909 |
13 Feb 2024 | 22.23 | 22.23 | 21.61 | 21.73 | 21.73 | 7,653 |
12 Feb 2024 | 22.19 | 22.27 | 22.17 | 22.29 | 22.29 | 11,347 |
09 Feb 2024 | 22.14 | 22.25 | 21.99 | 22.03 | 22.03 | 3,453 |
08 Feb 2024 | 22.04 | 22.12 | 22.00 | 22.07 | 22.07 | 19,170 |
07 Feb 2024 | 22.08 | 22.17 | 22.03 | 22.06 | 22.06 | 15,401 |
06 Feb 2024 | 21.95 | 22.09 | 21.78 | 22.10 | 22.10 | 41,360 |
05 Feb 2024 | 22.25 | 22.25 | 21.86 | 21.93 | 21.93 | 56,776 |
02 Feb 2024 | 22.51 | 22.59 | 22.00 | 22.08 | 22.08 | 51,258 |
01 Feb 2024 | 22.22 | 22.26 | 22.07 | 22.15 | 22.15 | 43,234 |
31 Jan 2024 | 22.52 | 22.56 | 22.44 | 22.54 | 22.54 | 15,674 |
30 Jan 2024 | 22.64 | 22.64 | 22.35 | 22.44 | 22.44 | 25,257 |
29 Jan 2024 | 22.48 | 22.51 | 22.37 | 22.47 | 22.47 | 4,102 |
26 Jan 2024 | 22.47 | 22.58 | 22.30 | 22.47 | 22.47 | 11,868 |
25 Jan 2024 | 22.35 | 22.51 | 22.26 | 22.43 | 22.43 | 17,607 |
24 Jan 2024 | 22.60 | 22.75 | 22.49 | 22.51 | 22.51 | 9,629 |
23 Jan 2024 | 22.72 | 22.72 | 22.43 | 22.43 | 22.43 | 14,932 |
22 Jan 2024 | 22.67 | 22.81 | 22.52 | 22.66 | 22.66 | 29,078 |
19 Jan 2024 | 22.35 | 22.38 | 22.27 | 22.33 | 22.33 | 21,192 |
18 Jan 2024 | 22.42 | 22.47 | 22.24 | 22.26 | 22.26 | 39,088 |
17 Jan 2024 | 22.72 | 22.72 | 22.38 | 22.38 | 22.38 | 27,313 |
16 Jan 2024 | 22.98 | 23.01 | 22.86 | 22.93 | 22.93 | 62,548 |
15 Jan 2024 | 23.12 | 23.19 | 23.07 | 23.10 | 23.10 | 26,959 |
12 Jan 2024 | 23.00 | 23.25 | 23.00 | 23.13 | 23.13 | 12,712 |
11 Jan 2024 | 23.35 | 23.35 | 22.92 | 22.94 | 22.94 | 16,509 |
10 Jan 2024 | 23.08 | 23.19 | 23.03 | 23.13 | 23.13 | 26,019 |
09 Jan 2024 | 23.17 | 23.24 | 23.00 | 23.08 | 23.08 | 36,835 |
08 Jan 2024 | 22.99 | 23.18 | 22.83 | 23.18 | 23.18 | 10,214 |
05 Jan 2024 | 22.98 | 23.13 | 22.75 | 23.00 | 23.00 | 25,443 |
04 Jan 2024 | 23.08 | 23.11 | 22.93 | 23.01 | 23.01 | 1,798 |
03 Jan 2024 | 23.48 | 23.50 | 22.75 | 23.06 | 23.06 | 83,715 |
02 Jan 2024 | 23.35 | 23.56 | 23.17 | 23.38 | 23.38 | 4,291 |
29 Dec 2023 | 23.58 | 23.75 | 23.52 | 23.52 | 23.52 | 3,866 |
28 Dec 2023 | 23.58 | 23.64 | 23.38 | 23.50 | 23.50 | 7,760 |
27 Dec 2023 | 23.41 | 23.47 | 23.32 | 23.47 | 23.47 | 15,754 |
22 Dec 2023 | 23.18 | 23.18 | 22.98 | 23.16 | 23.16 | 114 |
21 Dec 2023 | 23.14 | 23.14 | 23.00 | 23.01 | 23.01 | 9,769 |
20 Dec 2023 | 23.24 | 23.27 | 23.13 | 23.27 | 23.27 | 10,339 |
19 Dec 2023 | 23.10 | 23.19 | 22.93 | 23.15 | 23.15 | 11,999 |
18 Dec 2023 | 23.15 | 23.19 | 22.98 | 22.99 | 22.99 | 14,992 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |