Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 22.18 | 22.01 | 22.01 | 22.01 | 22.01 | 1,703 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 22.03 | 22.09 | 22.00 | 22.09 | 22.09 | 9,600 |
01 May 2024 | 21.90 | 22.10 | 21.90 | 22.06 | 22.06 | 13,900 |
30 Apr 2024 | 21.87 | 21.98 | 21.85 | 21.98 | 21.98 | 15,800 |
29 Apr 2024 | 21.87 | 22.00 | 21.81 | 21.96 | 21.96 | 19,300 |
26 Apr 2024 | 21.90 | 21.97 | 21.86 | 21.86 | 21.86 | 17,600 |
25 Apr 2024 | 21.88 | 21.97 | 21.85 | 21.93 | 21.93 | 9,000 |
24 Apr 2024 | 22.01 | 22.01 | 21.87 | 21.97 | 21.97 | 30,300 |
23 Apr 2024 | 21.85 | 22.04 | 21.85 | 22.02 | 22.02 | 11,700 |
22 Apr 2024 | 21.82 | 21.98 | 21.80 | 21.90 | 21.90 | 21,900 |
19 Apr 2024 | 21.81 | 21.86 | 21.80 | 21.86 | 21.86 | 7,800 |
18 Apr 2024 | 21.89 | 21.89 | 21.78 | 21.87 | 21.87 | 11,000 |
17 Apr 2024 | 21.88 | 21.97 | 21.80 | 21.90 | 21.90 | 19,300 |
16 Apr 2024 | 21.00 | 22.03 | 21.00 | 21.88 | 21.88 | 24,400 |
15 Apr 2024 | 22.00 | 22.00 | 21.86 | 21.89 | 21.89 | 15,300 |
12 Apr 2024 | 22.04 | 22.05 | 21.97 | 22.04 | 22.04 | 7,800 |
11 Apr 2024 | 22.02 | 22.02 | 21.99 | 22.01 | 22.01 | 8,400 |
10 Apr 2024 | 22.01 | 22.04 | 21.87 | 22.01 | 22.01 | 19,000 |
09 Apr 2024 | 22.10 | 22.12 | 22.08 | 22.12 | 22.12 | 7,800 |
08 Apr 2024 | 22.14 | 22.20 | 22.04 | 22.08 | 22.08 | 15,200 |
05 Apr 2024 | 22.19 | 22.23 | 22.17 | 22.17 | 22.17 | 6,100 |
04 Apr 2024 | 22.16 | 22.25 | 22.14 | 22.17 | 22.17 | 12,300 |
03 Apr 2024 | 22.05 | 22.22 | 22.05 | 22.19 | 22.19 | 16,400 |
02 Apr 2024 | 22.12 | 22.17 | 22.04 | 22.12 | 22.12 | 23,600 |
01 Apr 2024 | 22.12 | 22.20 | 22.06 | 22.15 | 22.15 | 46,400 |
28 Mar 2024 | 22.18 | 22.23 | 22.04 | 22.12 | 22.12 | 217,600 |
27 Mar 2024 | 22.13 | 22.17 | 22.06 | 22.16 | 22.16 | 24,500 |
26 Mar 2024 | 22.13 | 22.18 | 22.10 | 22.12 | 22.12 | 9,300 |
25 Mar 2024 | 22.22 | 22.23 | 22.06 | 22.13 | 22.13 | 16,300 |
22 Mar 2024 | 22.30 | 22.40 | 22.11 | 22.26 | 22.26 | 10,700 |
21 Mar 2024 | 22.21 | 22.39 | 22.21 | 22.35 | 22.35 | 14,700 |
20 Mar 2024 | 22.09 | 22.18 | 22.09 | 22.18 | 22.18 | 6,300 |
19 Mar 2024 | 22.10 | 22.25 | 22.10 | 22.15 | 22.15 | 8,200 |
18 Mar 2024 | 22.11 | 22.17 | 22.03 | 22.10 | 22.10 | 11,200 |
15 Mar 2024 | 22.19 | 22.30 | 22.05 | 22.11 | 22.11 | 60,000 |
14 Mar 2024 | 22.18 | 22.29 | 22.12 | 22.13 | 22.13 | 10,600 |
13 Mar 2024 | 22.26 | 22.26 | 22.22 | 22.26 | 22.26 | 5,600 |
12 Mar 2024 | 22.21 | 22.26 | 22.18 | 22.24 | 22.24 | 14,500 |
11 Mar 2024 | 22.30 | 22.35 | 22.23 | 22.27 | 22.27 | 16,200 |
08 Mar 2024 | 22.24 | 22.37 | 22.24 | 22.35 | 22.35 | 17,000 |
07 Mar 2024 | 22.22 | 22.26 | 22.20 | 22.22 | 22.22 | 8,600 |
06 Mar 2024 | 22.26 | 22.30 | 22.19 | 22.19 | 22.19 | 15,300 |
05 Mar 2024 | 22.17 | 22.30 | 22.13 | 22.24 | 22.24 | 26,600 |
04 Mar 2024 | 22.24 | 22.27 | 22.16 | 22.18 | 22.18 | 12,700 |
01 Mar 2024 | 22.30 | 22.33 | 22.15 | 22.25 | 22.25 | 16,700 |
29 Feb 2024 | 22.36 | 22.46 | 22.24 | 22.26 | 22.26 | 83,200 |
28 Feb 2024 | 22.33 | 22.48 | 22.28 | 22.40 | 22.40 | 9,800 |
27 Feb 2024 | 22.41 | 22.55 | 22.41 | 22.49 | 22.49 | 16,100 |
26 Feb 2024 | 22.50 | 22.54 | 22.41 | 22.50 | 22.50 | 4,800 |
23 Feb 2024 | 22.40 | 22.57 | 22.40 | 22.56 | 22.56 | 9,800 |
22 Feb 2024 | 22.42 | 22.57 | 22.37 | 22.47 | 22.47 | 10,700 |
21 Feb 2024 | 22.44 | 22.56 | 22.44 | 22.46 | 22.46 | 3,600 |
20 Feb 2024 | 22.33 | 22.56 | 22.33 | 22.52 | 22.52 | 10,700 |
16 Feb 2024 | 22.31 | 22.57 | 22.31 | 22.35 | 22.35 | 11,400 |
15 Feb 2024 | 22.54 | 22.54 | 22.42 | 22.49 | 22.49 | 4,000 |
14 Feb 2024 | 22.53 | 22.53 | 22.43 | 22.50 | 22.50 | 3,900 |
13 Feb 2024 | 22.36 | 22.50 | 22.36 | 22.44 | 22.44 | 6,900 |
12 Feb 2024 | 22.45 | 22.58 | 22.42 | 22.58 | 22.58 | 5,700 |
09 Feb 2024 | 22.36 | 22.49 | 22.34 | 22.44 | 22.44 | 9,700 |
08 Feb 2024 | 22.41 | 22.41 | 22.34 | 22.36 | 22.36 | 3,300 |
07 Feb 2024 | 22.30 | 22.47 | 22.25 | 22.39 | 22.39 | 5,600 |
06 Feb 2024 | 22.24 | 22.35 | 22.22 | 22.30 | 22.30 | 18,000 |
05 Feb 2024 | 22.39 | 22.44 | 22.21 | 22.22 | 22.22 | 26,800 |
02 Feb 2024 | 22.44 | 22.50 | 22.38 | 22.50 | 22.50 | 9,500 |
01 Feb 2024 | 22.42 | 22.56 | 22.34 | 22.53 | 22.53 | 18,000 |
31 Jan 2024 | 22.48 | 22.61 | 22.35 | 22.35 | 22.35 | 33,200 |
30 Jan 2024 | 22.46 | 22.59 | 22.42 | 22.52 | 22.52 | 6,500 |
29 Jan 2024 | 22.49 | 22.55 | 22.41 | 22.51 | 22.51 | 8,700 |
26 Jan 2024 | 22.55 | 22.55 | 22.41 | 22.48 | 22.48 | 14,000 |
25 Jan 2024 | 22.39 | 22.51 | 22.39 | 22.49 | 22.49 | 6,100 |
24 Jan 2024 | 22.46 | 22.53 | 22.32 | 22.32 | 22.32 | 9,400 |
23 Jan 2024 | 22.40 | 22.53 | 22.36 | 22.53 | 22.53 | 4,300 |
22 Jan 2024 | 22.42 | 22.49 | 22.35 | 22.36 | 22.36 | 10,500 |
19 Jan 2024 | 22.31 | 22.51 | 22.29 | 22.46 | 22.46 | 4,500 |
18 Jan 2024 | 22.25 | 22.44 | 22.23 | 22.33 | 22.33 | 17,100 |
17 Jan 2024 | 22.31 | 22.35 | 22.22 | 22.33 | 22.33 | 10,300 |
16 Jan 2024 | 22.32 | 22.45 | 22.27 | 22.38 | 22.38 | 15,300 |
12 Jan 2024 | 22.42 | 22.53 | 22.39 | 22.45 | 22.45 | 7,800 |
11 Jan 2024 | 22.48 | 22.53 | 22.31 | 22.47 | 22.47 | 13,900 |
10 Jan 2024 | 22.68 | 22.74 | 22.47 | 22.55 | 22.55 | 7,300 |
09 Jan 2024 | 22.50 | 22.78 | 22.40 | 22.54 | 22.54 | 6,100 |
08 Jan 2024 | 22.60 | 22.70 | 22.50 | 22.56 | 22.56 | 17,700 |
05 Jan 2024 | 22.68 | 22.85 | 22.52 | 22.62 | 22.62 | 11,300 |
04 Jan 2024 | 22.63 | 22.93 | 22.63 | 22.78 | 22.78 | 9,000 |
03 Jan 2024 | 22.64 | 22.90 | 22.61 | 22.76 | 22.76 | 10,900 |
02 Jan 2024 | 22.94 | 23.01 | 22.75 | 22.76 | 22.76 | 15,500 |
29 Dec 2023 | 22.51 | 23.30 | 22.48 | 23.04 | 23.04 | 339,800 |
28 Dec 2023 | 22.46 | 22.70 | 22.37 | 22.50 | 22.50 | 16,700 |
27 Dec 2023 | 22.50 | 22.54 | 22.41 | 22.46 | 22.46 | 34,100 |
26 Dec 2023 | 22.34 | 22.47 | 22.30 | 22.33 | 22.33 | 35,500 |
22 Dec 2023 | 22.25 | 22.49 | 22.19 | 22.49 | 22.49 | 33,500 |
21 Dec 2023 | 22.28 | 22.49 | 22.12 | 22.22 | 22.22 | 36,100 |
20 Dec 2023 | 22.37 | 22.55 | 22.27 | 22.35 | 22.35 | 15,100 |
19 Dec 2023 | 22.33 | 22.55 | 22.33 | 22.43 | 22.43 | 19,300 |
18 Dec 2023 | 22.49 | 22.54 | 22.28 | 22.38 | 22.38 | 24,000 |
15 Dec 2023 | 22.41 | 22.65 | 22.41 | 22.45 | 22.45 | 12,200 |
14 Dec 2023 | 22.55 | 22.75 | 22.46 | 22.49 | 22.49 | 34,800 |
13 Dec 2023 | 22.31 | 22.55 | 22.28 | 22.50 | 22.50 | 20,700 |
12 Dec 2023 | 22.31 | 22.55 | 22.21 | 22.42 | 22.42 | 24,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |