Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 23.41 | 23.93 | 23.09 | 23.94 | 23.94 | 8,144 |
16 May 2024 | 23.45 | 23.49 | 23.09 | 23.28 | 23.28 | 6,755 |
15 May 2024 | 23.46 | 23.54 | 22.58 | 23.39 | 23.39 | 4,133 |
14 May 2024 | 23.39 | 23.47 | 23.08 | 23.27 | 23.27 | 2,463 |
13 May 2024 | 23.57 | 23.80 | 23.28 | 23.38 | 23.38 | 14,883 |
10 May 2024 | 23.85 | 24.26 | 23.56 | 23.71 | 23.71 | 6,818 |
09 May 2024 | 23.69 | 23.97 | 23.34 | 23.89 | 23.89 | 2,765 |
08 May 2024 | 24.02 | 24.11 | 23.51 | 23.45 | 23.45 | 6,602 |
07 May 2024 | 24.46 | 24.64 | 24.14 | 24.37 | 24.37 | 6,859 |
03 May 2024 | 23.62 | 23.78 | 23.30 | 23.36 | 23.36 | 7,759 |
02 May 2024 | 23.25 | 23.69 | 22.95 | 23.47 | 23.47 | 9,163 |
01 May 2024 | 23.20 | 23.46 | 22.55 | 23.09 | 23.09 | 3,053 |
30 Apr 2024 | 23.52 | 23.61 | 22.58 | 22.64 | 22.64 | 5,643 |
29 Apr 2024 | 23.18 | 23.40 | 22.83 | 23.27 | 23.27 | 3,369 |
26 Apr 2024 | 22.76 | 22.90 | 22.47 | 22.74 | 22.74 | 7,101 |
25 Apr 2024 | 22.82 | 22.93 | 22.41 | 22.45 | 22.45 | 1,828 |
24 Apr 2024 | 23.15 | 23.15 | 22.92 | 22.81 | 22.81 | 5,925 |
23 Apr 2024 | 22.85 | 23.16 | 22.51 | 22.92 | 22.92 | 5,277 |
22 Apr 2024 | 23.03 | 23.34 | 22.65 | 22.72 | 22.72 | 4,329 |
19 Apr 2024 | 22.84 | 22.89 | 22.50 | 22.84 | 22.84 | 2,040 |
18 Apr 2024 | 22.84 | 23.06 | 22.68 | 22.82 | 22.82 | 2,145 |
17 Apr 2024 | 23.00 | 23.24 | 22.70 | 23.10 | 23.10 | 3,809 |
16 Apr 2024 | 23.09 | 23.25 | 22.41 | 22.73 | 22.73 | 10,946 |
15 Apr 2024 | 24.04 | 24.05 | 23.57 | 23.59 | 23.59 | 5,790 |
12 Apr 2024 | 23.95 | 24.47 | 23.76 | 24.26 | 24.26 | 10,901 |
11 Apr 2024 | 23.58 | 23.67 | 23.25 | 23.47 | 23.47 | 4,709 |
10 Apr 2024 | 23.14 | 23.35 | 22.77 | 23.17 | 23.17 | 5,107 |
09 Apr 2024 | 23.51 | 23.71 | 22.86 | 23.17 | 23.17 | 5,494 |
08 Apr 2024 | 23.72 | 23.81 | 23.34 | 23.34 | 23.34 | 7,958 |
05 Apr 2024 | 23.58 | 23.84 | 23.32 | 23.69 | 23.69 | 5,691 |
04 Apr 2024 | 24.11 | 24.82 | 23.69 | 23.77 | 23.77 | 11,663 |
03 Apr 2024 | 23.71 | 24.19 | 23.34 | 24.04 | 24.04 | 10,486 |
02 Apr 2024 | 23.63 | 23.98 | 23.00 | 23.49 | 23.49 | 8,026 |
28 Mar 2024 | 22.92 | 23.06 | 22.47 | 22.97 | 22.97 | 6,963 |
27 Mar 2024 | 22.57 | 22.66 | 22.27 | 22.52 | 22.52 | 9,260 |
26 Mar 2024 | 22.65 | 22.93 | 22.28 | 22.69 | 22.69 | 3,151 |
25 Mar 2024 | 22.80 | 25.32 | 22.49 | 22.60 | 22.60 | 6,599 |
22 Mar 2024 | 22.66 | 22.91 | 22.48 | 22.61 | 22.61 | 8,354 |
21 Mar 2024 | 22.49 | 22.75 | 22.15 | 22.60 | 22.60 | 7,122 |
20 Mar 2024 | 21.60 | 21.96 | 21.60 | 21.75 | 21.75 | 165 |
19 Mar 2024 | 21.91 | 21.91 | 21.44 | 21.64 | 21.64 | 3,107 |
18 Mar 2024 | 21.75 | 21.96 | 21.46 | 21.74 | 21.74 | 6,210 |
15 Mar 2024 | 21.30 | 21.64 | 21.25 | 21.57 | 21.57 | 2,990 |
14 Mar 2024 | 21.36 | 21.44 | 20.98 | 21.23 | 21.23 | 4,530 |
13 Mar 2024 | 21.70 | 21.86 | 21.39 | 21.70 | 21.70 | 6,007 |
12 Mar 2024 | 21.83 | 21.83 | 21.13 | 21.61 | 21.61 | 6,100 |
11 Mar 2024 | 21.55 | 21.75 | 21.32 | 21.39 | 21.39 | 2,834 |
08 Mar 2024 | 22.28 | 22.58 | 21.90 | 21.83 | 21.83 | 5,934 |
07 Mar 2024 | 21.74 | 22.40 | 21.59 | 22.25 | 22.25 | 14,397 |
06 Mar 2024 | 21.75 | 22.05 | 21.48 | 21.89 | 21.89 | 2,294 |
05 Mar 2024 | 22.03 | 22.03 | 21.63 | 21.71 | 21.71 | 1,648 |
04 Mar 2024 | 21.94 | 22.08 | 21.59 | 21.71 | 21.71 | 9,719 |
01 Mar 2024 | 21.35 | 25.32 | 21.08 | 21.70 | 21.70 | 4,561 |
29 Feb 2024 | 21.17 | 21.55 | 21.04 | 21.13 | 21.13 | 1,561 |
28 Feb 2024 | 21.00 | 21.34 | 21.00 | 21.02 | 21.02 | 5,083 |
27 Feb 2024 | 20.80 | 21.08 | 20.75 | 20.95 | 20.95 | 5,840 |
26 Feb 2024 | 20.81 | 20.85 | 20.33 | 20.72 | 20.72 | 4,457 |
23 Feb 2024 | 20.70 | 21.02 | 20.53 | 20.74 | 20.74 | 3,491 |
22 Feb 2024 | 21.35 | 21.39 | 21.06 | 21.07 | 21.07 | 1,790 |
21 Feb 2024 | 20.74 | 21.08 | 20.58 | 20.95 | 20.95 | 561 |
20 Feb 2024 | 21.44 | 21.76 | 21.18 | 21.21 | 21.21 | 2,597 |
19 Feb 2024 | 21.81 | 21.89 | 21.47 | 21.68 | 21.68 | 9,923 |
16 Feb 2024 | 21.65 | 21.78 | 21.40 | 21.57 | 21.57 | 9,419 |
15 Feb 2024 | 21.71 | 21.75 | 21.42 | 21.52 | 21.52 | 7,671 |
14 Feb 2024 | 21.50 | 21.62 | 21.19 | 21.43 | 21.43 | 4,104 |
13 Feb 2024 | 21.82 | 21.83 | 21.25 | 21.47 | 21.47 | 1,766 |
12 Feb 2024 | 21.63 | 21.83 | 21.42 | 21.71 | 21.71 | 14,319 |
09 Feb 2024 | 21.61 | 21.82 | 21.15 | 21.56 | 21.56 | 4,405 |
08 Feb 2024 | 22.35 | 22.60 | 21.73 | 21.66 | 21.66 | 1,155 |
07 Feb 2024 | 22.33 | 22.41 | 22.11 | 22.31 | 22.31 | 2,530 |
06 Feb 2024 | 22.45 | 22.62 | 21.75 | 22.36 | 22.36 | 5,422 |
05 Feb 2024 | 22.51 | 22.58 | 21.75 | 22.16 | 22.16 | 8,332 |
02 Feb 2024 | 22.50 | 22.62 | 22.03 | 22.32 | 22.32 | 6,044 |
01 Feb 2024 | 21.79 | 22.46 | 21.50 | 22.17 | 22.17 | 11,094 |
31 Jan 2024 | 21.69 | 21.69 | 21.29 | 21.51 | 21.51 | 8,281 |
30 Jan 2024 | 21.16 | 21.32 | 20.96 | 21.30 | 21.30 | 2,028 |
29 Jan 2024 | 20.78 | 20.97 | 20.68 | 20.87 | 20.87 | 8,702 |
26 Jan 2024 | 20.87 | 20.88 | 20.61 | 20.78 | 20.78 | 3,802 |
25 Jan 2024 | 20.79 | 21.22 | 20.73 | 20.72 | 20.72 | 1,479 |
24 Jan 2024 | 21.22 | 21.25 | 20.88 | 21.19 | 21.19 | 2,502 |
23 Jan 2024 | 20.82 | 21.04 | 20.46 | 20.83 | 20.83 | 3,145 |
22 Jan 2024 | 21.01 | 21.04 | 20.66 | 20.97 | 20.97 | 2,838 |
19 Jan 2024 | 21.09 | 21.25 | 20.74 | 20.77 | 20.77 | 7,028 |
18 Jan 2024 | 21.08 | 21.17 | 20.73 | 21.05 | 21.05 | 4,929 |
17 Jan 2024 | 20.92 | 21.09 | 20.60 | 20.73 | 20.73 | 6,721 |
16 Jan 2024 | 21.83 | 21.83 | 21.27 | 21.37 | 21.37 | 8,335 |
15 Jan 2024 | 21.58 | 21.84 | 21.28 | 21.74 | 21.74 | 4,583 |
12 Jan 2024 | 20.52 | 21.36 | 20.18 | 21.24 | 21.24 | 3,133 |
11 Jan 2024 | 20.17 | 20.25 | 19.91 | 20.13 | 20.13 | 2,580 |
10 Jan 2024 | 20.02 | 20.28 | 19.79 | 20.07 | 20.07 | 2,805 |
09 Jan 2024 | 19.41 | 19.59 | 19.12 | 19.59 | 19.59 | 3,160 |
08 Jan 2024 | 19.26 | 19.33 | 18.96 | 19.12 | 19.12 | 859 |
05 Jan 2024 | 19.36 | 19.36 | 19.11 | 19.26 | 19.26 | 645 |
04 Jan 2024 | 19.24 | 19.29 | 18.99 | 19.21 | 19.21 | 497 |
03 Jan 2024 | 19.49 | 19.49 | 19.27 | 19.17 | 19.17 | 557 |
02 Jan 2024 | 19.58 | 19.72 | 19.35 | 19.40 | 19.40 | 3,687 |
29 Dec 2023 | 19.49 | 19.51 | 19.45 | 19.38 | 19.38 | 257 |
28 Dec 2023 | 19.60 | 19.72 | 19.48 | 19.47 | 19.47 | 211 |
27 Dec 2023 | 19.57 | 19.71 | 19.43 | 19.46 | 19.46 | 2,751 |
22 Dec 2023 | 19.17 | 19.49 | 19.17 | 19.36 | 19.36 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |