Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 23.04 | 23.06 | 22.69 | 22.73 | 22.73 | 3,941,900 |
21 May 2024 | 23.22 | 23.26 | 23.10 | 23.15 | 23.15 | 3,481,100 |
20 May 2024 | 23.11 | 23.30 | 23.04 | 23.19 | 23.19 | 4,235,000 |
17 May 2024 | 22.96 | 23.12 | 22.90 | 23.10 | 23.10 | 4,042,500 |
16 May 2024 | 22.73 | 22.78 | 22.67 | 22.72 | 22.72 | 2,782,200 |
15 May 2024 | 22.61 | 22.85 | 22.48 | 22.80 | 22.80 | 4,078,200 |
14 May 2024 | 22.44 | 22.55 | 22.42 | 22.52 | 22.52 | 3,113,200 |
13 May 2024 | 22.41 | 22.45 | 22.29 | 22.33 | 22.33 | 1,761,600 |
10 May 2024 | 22.63 | 22.68 | 22.52 | 22.59 | 22.59 | 3,595,000 |
09 May 2024 | 22.14 | 22.41 | 22.14 | 22.40 | 22.40 | 3,265,600 |
08 May 2024 | 22.07 | 22.19 | 22.05 | 22.05 | 22.05 | 2,495,200 |
07 May 2024 | 22.16 | 22.19 | 22.09 | 22.12 | 22.12 | 2,406,300 |
06 May 2024 | 22.21 | 22.29 | 22.16 | 22.23 | 22.23 | 2,802,900 |
03 May 2024 | 21.98 | 22.02 | 21.76 | 22.00 | 22.00 | 4,111,800 |
02 May 2024 | 21.89 | 22.07 | 21.84 | 22.01 | 22.01 | 2,954,600 |
01 May 2024 | 22.00 | 22.25 | 21.95 | 22.07 | 22.07 | 4,939,300 |
30 Apr 2024 | 22.04 | 22.11 | 21.88 | 21.89 | 21.89 | 4,749,100 |
29 Apr 2024 | 22.31 | 22.43 | 22.23 | 22.32 | 22.32 | 2,896,300 |
26 Apr 2024 | 22.38 | 22.41 | 22.26 | 22.37 | 22.37 | 2,554,100 |
25 Apr 2024 | 22.13 | 22.42 | 22.13 | 22.29 | 22.29 | 3,928,000 |
24 Apr 2024 | 22.18 | 22.33 | 22.14 | 22.17 | 22.17 | 3,248,600 |
23 Apr 2024 | 22.10 | 22.29 | 22.08 | 22.20 | 22.20 | 4,071,200 |
22 Apr 2024 | 22.35 | 22.40 | 22.22 | 22.27 | 22.27 | 4,110,200 |
19 Apr 2024 | 22.78 | 22.96 | 22.73 | 22.83 | 22.83 | 3,988,400 |
18 Apr 2024 | 22.86 | 22.87 | 22.64 | 22.75 | 22.75 | 4,181,200 |
17 Apr 2024 | 22.82 | 22.90 | 22.57 | 22.68 | 22.68 | 4,515,500 |
16 Apr 2024 | 22.73 | 22.92 | 22.59 | 22.85 | 22.85 | 4,915,900 |
15 Apr 2024 | 22.51 | 22.83 | 22.22 | 22.81 | 22.81 | 5,985,400 |
12 Apr 2024 | 22.91 | 23.24 | 22.31 | 22.39 | 22.39 | 5,768,900 |
11 Apr 2024 | 22.40 | 22.70 | 22.29 | 22.69 | 22.69 | 3,841,400 |
10 Apr 2024 | 22.24 | 22.49 | 22.17 | 22.26 | 22.26 | 6,042,600 |
09 Apr 2024 | 22.48 | 22.60 | 22.35 | 22.48 | 22.48 | 4,368,400 |
08 Apr 2024 | 22.31 | 22.39 | 22.16 | 22.36 | 22.36 | 3,770,500 |
05 Apr 2024 | 21.94 | 22.28 | 21.91 | 22.21 | 22.21 | 3,077,200 |
04 Apr 2024 | 21.88 | 22.04 | 21.79 | 21.85 | 21.85 | 7,510,400 |
03 Apr 2024 | 21.75 | 21.97 | 21.72 | 21.97 | 21.97 | 4,859,300 |
02 Apr 2024 | 21.59 | 21.79 | 21.52 | 21.78 | 21.78 | 5,456,000 |
01 Apr 2024 | 21.54 | 21.55 | 21.31 | 21.45 | 21.45 | 4,881,800 |
28 Mar 2024 | 21.11 | 21.27 | 21.05 | 21.24 | 21.24 | 3,099,300 |
27 Mar 2024 | 20.89 | 20.98 | 20.89 | 20.96 | 20.96 | 3,233,000 |
26 Mar 2024 | 20.93 | 20.94 | 20.76 | 20.81 | 20.81 | 3,080,400 |
25 Mar 2024 | 20.78 | 20.85 | 20.75 | 20.76 | 20.76 | 1,890,600 |
22 Mar 2024 | 20.78 | 20.84 | 20.62 | 20.69 | 20.69 | 3,957,100 |
21 Mar 2024 | 21.06 | 21.06 | 20.71 | 20.86 | 20.86 | 3,476,300 |
20 Mar 2024 | 20.57 | 20.92 | 20.56 | 20.86 | 20.86 | 4,197,800 |
19 Mar 2024 | 20.62 | 20.63 | 20.55 | 20.62 | 20.62 | 2,437,000 |
18 Mar 2024 | 20.62 | 20.67 | 20.60 | 20.64 | 20.64 | 2,588,400 |
15 Mar 2024 | 20.63 | 20.71 | 20.60 | 20.63 | 20.63 | 3,377,000 |
14 Mar 2024 | 20.68 | 20.70 | 20.58 | 20.69 | 20.69 | 4,583,500 |
13 Mar 2024 | 20.68 | 20.84 | 20.68 | 20.76 | 20.76 | 2,833,800 |
12 Mar 2024 | 20.70 | 20.71 | 20.56 | 20.62 | 20.62 | 5,396,100 |
11 Mar 2024 | 20.83 | 20.90 | 20.80 | 20.85 | 20.85 | 3,945,100 |
08 Mar 2024 | 20.74 | 20.99 | 20.69 | 20.82 | 20.82 | 2,973,300 |
07 Mar 2024 | 20.59 | 20.66 | 20.54 | 20.64 | 20.64 | 3,383,800 |
06 Mar 2024 | 20.44 | 20.58 | 20.39 | 20.53 | 20.53 | 3,447,400 |
05 Mar 2024 | 20.38 | 20.46 | 20.30 | 20.36 | 20.36 | 3,115,900 |
04 Mar 2024 | 20.04 | 20.27 | 20.02 | 20.24 | 20.24 | 3,075,500 |
01 Mar 2024 | 19.64 | 19.97 | 19.55 | 19.91 | 19.91 | 2,560,200 |
29 Feb 2024 | 19.57 | 19.61 | 19.53 | 19.53 | 19.53 | 1,973,200 |
28 Feb 2024 | 19.44 | 19.46 | 19.41 | 19.45 | 19.45 | 1,599,700 |
27 Feb 2024 | 19.46 | 19.48 | 19.40 | 19.40 | 19.40 | 2,074,400 |
26 Feb 2024 | 19.38 | 19.45 | 19.36 | 19.44 | 19.44 | 2,149,100 |
23 Feb 2024 | 19.36 | 19.52 | 19.35 | 19.47 | 19.47 | 2,734,600 |
22 Feb 2024 | 19.36 | 19.37 | 19.31 | 19.36 | 19.36 | 1,883,500 |
21 Feb 2024 | 19.39 | 19.41 | 19.32 | 19.35 | 19.35 | 3,003,000 |
20 Feb 2024 | 19.40 | 19.41 | 19.34 | 19.36 | 19.36 | 1,700,800 |
16 Feb 2024 | 19.11 | 19.27 | 19.08 | 19.23 | 19.23 | 2,205,200 |
15 Feb 2024 | 19.15 | 19.20 | 19.10 | 19.17 | 19.17 | 2,221,200 |
14 Feb 2024 | 19.01 | 19.09 | 18.97 | 19.03 | 19.03 | 2,124,800 |
13 Feb 2024 | 19.13 | 19.13 | 19.02 | 19.04 | 19.04 | 2,551,800 |
12 Feb 2024 | 19.27 | 19.33 | 19.23 | 19.32 | 19.32 | 2,457,500 |
09 Feb 2024 | 19.35 | 19.38 | 19.31 | 19.35 | 19.35 | 2,027,500 |
08 Feb 2024 | 19.39 | 19.46 | 19.38 | 19.43 | 19.43 | 2,406,700 |
07 Feb 2024 | 19.45 | 19.55 | 19.44 | 19.45 | 19.45 | 3,036,600 |
06 Feb 2024 | 19.39 | 19.50 | 19.38 | 19.46 | 19.46 | 2,763,700 |
05 Feb 2024 | 19.30 | 19.39 | 19.27 | 19.37 | 19.37 | 2,840,600 |
02 Feb 2024 | 19.42 | 19.50 | 19.39 | 19.46 | 19.46 | 3,317,000 |
01 Feb 2024 | 19.58 | 19.75 | 19.52 | 19.65 | 19.65 | 4,157,200 |
31 Jan 2024 | 19.54 | 19.66 | 19.42 | 19.45 | 19.45 | 4,355,300 |
30 Jan 2024 | 19.58 | 19.60 | 19.41 | 19.46 | 19.46 | 2,097,300 |
29 Jan 2024 | 19.43 | 19.45 | 19.32 | 19.43 | 19.43 | 2,514,600 |
26 Jan 2024 | 19.32 | 19.33 | 19.27 | 19.31 | 19.31 | 2,631,000 |
25 Jan 2024 | 19.33 | 19.37 | 19.25 | 19.31 | 19.31 | 2,450,600 |
24 Jan 2024 | 19.43 | 19.44 | 19.23 | 19.23 | 19.23 | 2,574,400 |
23 Jan 2024 | 19.35 | 19.42 | 19.33 | 19.39 | 19.39 | 2,233,700 |
22 Jan 2024 | 19.33 | 19.38 | 19.28 | 19.31 | 19.31 | 2,706,200 |
19 Jan 2024 | 19.42 | 19.43 | 19.35 | 19.39 | 19.39 | 2,769,700 |
18 Jan 2024 | 19.23 | 19.34 | 19.23 | 19.33 | 19.33 | 2,583,600 |
17 Jan 2024 | 19.34 | 19.34 | 19.14 | 19.17 | 19.17 | 3,345,100 |
16 Jan 2024 | 19.52 | 19.53 | 19.35 | 19.39 | 19.39 | 2,947,800 |
12 Jan 2024 | 19.67 | 19.72 | 19.52 | 19.57 | 19.57 | 2,566,800 |
11 Jan 2024 | 19.40 | 19.46 | 19.25 | 19.38 | 19.38 | 3,715,700 |
10 Jan 2024 | 19.41 | 19.45 | 19.32 | 19.34 | 19.34 | 2,120,100 |
09 Jan 2024 | 19.48 | 19.48 | 19.37 | 19.40 | 19.40 | 2,906,100 |
08 Jan 2024 | 19.31 | 19.48 | 19.30 | 19.39 | 19.39 | 3,244,700 |
05 Jan 2024 | 19.57 | 19.73 | 19.51 | 19.53 | 19.53 | 4,006,900 |
04 Jan 2024 | 19.50 | 19.58 | 19.47 | 19.54 | 19.54 | 2,996,100 |
03 Jan 2024 | 19.49 | 19.59 | 19.42 | 19.52 | 19.52 | 5,440,900 |
02 Jan 2024 | 19.75 | 19.80 | 19.67 | 19.68 | 19.68 | 4,478,300 |
29 Dec 2023 | 19.71 | 19.78 | 19.69 | 19.74 | 19.74 | 3,055,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |