Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 22.94 | 22.94 | 22.27 | 22.44 | 22.44 | 499 |
21 May 2024 | 22.67 | 22.90 | 22.62 | 22.73 | 22.73 | 264 |
20 May 2024 | 22.85 | 22.90 | 22.72 | 22.89 | 22.89 | 276 |
17 May 2024 | 22.90 | 22.92 | 22.72 | 22.76 | 22.76 | 878 |
16 May 2024 | 22.75 | 22.76 | 22.57 | 22.65 | 22.65 | 289 |
15 May 2024 | 22.78 | 22.78 | 22.41 | 22.64 | 22.64 | 4,506 |
14 May 2024 | 22.56 | 22.68 | 22.47 | 22.63 | 22.63 | 505 |
13 May 2024 | 22.85 | 22.85 | 22.48 | 22.59 | 22.59 | 880 |
10 May 2024 | 22.85 | 22.90 | 22.69 | 22.69 | 22.69 | 1,155 |
09 May 2024 | 22.83 | 22.83 | 22.50 | 22.59 | 22.59 | 56 |
08 May 2024 | 23.00 | 23.00 | 22.72 | 22.78 | 22.78 | 412 |
07 May 2024 | 22.82 | 22.94 | 22.75 | 22.86 | 22.86 | 274 |
06 May 2024 | 23.10 | 23.10 | 22.73 | 22.73 | 22.73 | 1,250 |
03 May 2024 | 22.34 | 22.71 | 22.34 | 22.66 | 22.66 | 2,650 |
02 May 2024 | 22.55 | 22.67 | 22.26 | 22.44 | 22.44 | 1,313 |
30 Apr 2024 | 22.75 | 22.78 | 22.37 | 22.43 | 22.43 | 7,665 |
29 Apr 2024 | 22.73 | 22.75 | 22.53 | 22.74 | 22.74 | 3,110 |
26 Apr 2024 | 22.14 | 22.64 | 22.14 | 22.64 | 22.64 | 18,017 |
25 Apr 2024 | 22.10 | 22.28 | 21.92 | 21.98 | 21.98 | 1,279 |
24 Apr 2024 | 22.75 | 22.75 | 22.38 | 22.29 | 22.29 | 133 |
23 Apr 2024 | 22.75 | 22.75 | 22.41 | 22.43 | 22.43 | 637 |
22 Apr 2024 | 22.33 | 22.33 | 22.28 | 22.31 | 22.31 | 3,797 |
19 Apr 2024 | 22.00 | 22.35 | 21.71 | 22.27 | 22.27 | 2,793 |
18 Apr 2024 | 22.36 | 22.36 | 22.00 | 22.23 | 22.23 | 1,127 |
17 Apr 2024 | 22.02 | 22.43 | 22.02 | 22.32 | 22.32 | 1,329 |
16 Apr 2024 | 22.35 | 22.57 | 22.03 | 22.03 | 22.03 | 4,390 |
15 Apr 2024 | 23.41 | 23.41 | 22.75 | 22.75 | 22.75 | 1,376 |
12 Apr 2024 | 23.32 | 23.54 | 23.26 | 23.36 | 23.36 | 156 |
11 Apr 2024 | 23.49 | 23.49 | 23.30 | 23.35 | 23.35 | 708 |
10 Apr 2024 | 23.94 | 23.96 | 23.45 | 23.47 | 23.47 | 783 |
09 Apr 2024 | 23.68 | 23.91 | 23.65 | 23.83 | 23.83 | 814 |
08 Apr 2024 | 23.28 | 23.61 | 23.28 | 23.66 | 23.66 | 596 |
05 Apr 2024 | 23.36 | 23.85 | 23.28 | 23.28 | 23.28 | 1,216 |
04 Apr 2024 | 23.39 | 23.74 | 23.22 | 23.66 | 23.66 | 7,335 |
03 Apr 2024 | 23.39 | 23.39 | 23.10 | 23.12 | 23.12 | 3,133 |
02 Apr 2024 | 23.71 | 23.71 | 23.29 | 23.39 | 23.39 | 1,442 |
28 Mar 2024 | 23.44 | 23.74 | 23.44 | 23.67 | 23.67 | 2,406 |
27 Mar 2024 | 23.27 | 23.51 | 23.27 | 23.47 | 23.47 | 740 |
26 Mar 2024 | 23.17 | 23.34 | 23.07 | 23.28 | 23.28 | 795 |
25 Mar 2024 | 23.23 | 23.35 | 23.05 | 23.25 | 23.25 | 563 |
22 Mar 2024 | 23.32 | 23.51 | 23.32 | 23.36 | 23.36 | 818 |
21 Mar 2024 | 23.28 | 23.50 | 23.28 | 23.37 | 23.37 | 393 |
20 Mar 2024 | 23.25 | 23.25 | 22.94 | 23.16 | 23.16 | 335 |
19 Mar 2024 | 23.01 | 23.01 | 22.81 | 22.95 | 22.95 | 941 |
18 Mar 2024 | 23.25 | 23.25 | 22.85 | 22.85 | 22.85 | 2,397 |
15 Mar 2024 | 23.03 | 23.14 | 22.99 | 23.05 | 23.05 | 267 |
14 Mar 2024 | 23.06 | 23.25 | 23.06 | 23.21 | 23.21 | 843 |
13 Mar 2024 | 22.87 | 23.06 | 22.77 | 23.01 | 23.01 | 1,278 |
12 Mar 2024 | 22.69 | 22.90 | 22.53 | 22.73 | 22.73 | 1,619 |
11 Mar 2024 | 22.83 | 22.96 | 22.40 | 22.67 | 22.67 | 1,039 |
08 Mar 2024 | 22.60 | 22.89 | 22.40 | 22.71 | 22.71 | 16,533 |
07 Mar 2024 | 22.78 | 22.89 | 22.64 | 22.77 | 22.77 | 1,224 |
06 Mar 2024 | 22.91 | 23.05 | 22.70 | 22.80 | 22.80 | 476 |
05 Mar 2024 | 22.90 | 22.92 | 22.70 | 22.74 | 22.74 | 262 |
04 Mar 2024 | 22.92 | 23.15 | 22.80 | 22.80 | 22.80 | 3,731 |
01 Mar 2024 | 23.01 | 23.21 | 22.83 | 23.21 | 23.21 | 2,166 |
29 Feb 2024 | 22.98 | 23.10 | 22.70 | 22.87 | 22.87 | 1,756 |
28 Feb 2024 | 23.26 | 23.32 | 22.97 | 23.10 | 23.10 | 382 |
27 Feb 2024 | 23.20 | 23.20 | 22.71 | 23.02 | 23.02 | 1,031 |
26 Feb 2024 | 22.99 | 22.99 | 22.71 | 22.79 | 22.79 | 1,409 |
23 Feb 2024 | 23.21 | 23.22 | 22.95 | 23.08 | 23.08 | 865 |
22 Feb 2024 | 23.26 | 23.50 | 23.09 | 23.21 | 23.21 | 555 |
21 Feb 2024 | 23.14 | 23.29 | 23.02 | 23.02 | 23.02 | 1,952 |
20 Feb 2024 | 23.22 | 23.22 | 22.85 | 22.93 | 22.93 | 494 |
19 Feb 2024 | 23.11 | 23.13 | 22.89 | 23.13 | 23.13 | 2,576 |
16 Feb 2024 | 23.10 | 23.26 | 22.96 | 23.02 | 23.02 | 3,322 |
15 Feb 2024 | 22.95 | 23.14 | 22.30 | 22.85 | 22.85 | 705 |
14 Feb 2024 | 22.51 | 23.07 | 22.51 | 22.78 | 22.78 | 361 |
13 Feb 2024 | 23.31 | 23.31 | 22.30 | 22.79 | 22.79 | 1,104 |
12 Feb 2024 | 22.84 | 23.21 | 22.66 | 23.21 | 23.21 | 3,232 |
09 Feb 2024 | 22.99 | 22.99 | 22.80 | 22.78 | 22.78 | 298 |
08 Feb 2024 | 23.25 | 23.38 | 22.80 | 22.84 | 22.84 | 391 |
07 Feb 2024 | 23.63 | 23.63 | 23.25 | 23.25 | 23.25 | 1,746 |
06 Feb 2024 | 23.43 | 23.43 | 23.00 | 23.11 | 23.11 | 681 |
05 Feb 2024 | 22.93 | 23.00 | 22.74 | 22.77 | 22.77 | 241 |
02 Feb 2024 | 22.88 | 23.13 | 22.66 | 22.66 | 22.66 | 821 |
01 Feb 2024 | 22.80 | 23.19 | 22.60 | 22.72 | 22.72 | 970 |
31 Jan 2024 | 22.93 | 23.23 | 22.89 | 23.03 | 23.03 | 2,274 |
30 Jan 2024 | 22.93 | 22.96 | 22.41 | 22.52 | 22.52 | 2,033 |
29 Jan 2024 | 22.94 | 23.20 | 22.76 | 22.76 | 22.76 | 2,102 |
26 Jan 2024 | 22.69 | 22.98 | 22.65 | 22.74 | 22.74 | 2,231 |
25 Jan 2024 | 22.51 | 22.92 | 22.51 | 22.92 | 22.92 | 3,707 |
24 Jan 2024 | 22.80 | 23.07 | 22.63 | 22.84 | 22.84 | 702 |
23 Jan 2024 | 22.58 | 22.58 | 22.30 | 22.58 | 22.58 | 295 |
22 Jan 2024 | 22.80 | 22.98 | 22.60 | 22.60 | 22.60 | 1,066 |
19 Jan 2024 | 22.81 | 22.99 | 22.49 | 22.62 | 22.62 | 1,991 |
18 Jan 2024 | 22.68 | 22.97 | 22.53 | 22.55 | 22.55 | 20,842 |
17 Jan 2024 | 22.61 | 22.90 | 22.52 | 22.85 | 22.85 | 1,464 |
16 Jan 2024 | 23.53 | 23.53 | 22.91 | 22.91 | 22.91 | 1,279 |
15 Jan 2024 | 23.45 | 23.45 | 23.16 | 23.26 | 23.26 | 1,502 |
12 Jan 2024 | 23.34 | 23.66 | 23.21 | 23.40 | 23.40 | 800 |
11 Jan 2024 | 23.16 | 23.59 | 23.08 | 23.08 | 23.08 | 850 |
10 Jan 2024 | 23.39 | 23.43 | 23.11 | 23.11 | 23.11 | 847 |
09 Jan 2024 | 23.40 | 23.79 | 23.22 | 23.22 | 23.22 | 2,784 |
08 Jan 2024 | 23.58 | 23.62 | 23.30 | 23.62 | 23.62 | 1,469 |
05 Jan 2024 | 23.30 | 23.59 | 23.00 | 23.59 | 23.59 | 1,684 |
04 Jan 2024 | 23.31 | 23.60 | 23.07 | 23.25 | 23.25 | 466 |
03 Jan 2024 | 23.43 | 23.74 | 23.39 | 23.62 | 23.62 | 550 |
02 Jan 2024 | 24.12 | 24.13 | 23.43 | 23.43 | 23.43 | 2,882 |
29 Dec 2023 | 24.07 | 24.16 | 23.95 | 23.91 | 23.91 | 501 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |