Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 21.96 | 22.00 | 21.75 | 21.79 | 21.79 | 7,840 |
22 May 2024 | 21.83 | 21.95 | 21.83 | 21.95 | 21.95 | 854 |
21 May 2024 | 21.75 | 21.79 | 21.75 | 21.79 | 21.79 | 20,340 |
17 May 2024 | 21.93 | 21.99 | 21.93 | 21.99 | 21.99 | 4,998 |
16 May 2024 | 21.91 | 21.96 | 21.90 | 21.96 | 21.96 | 6,400 |
15 May 2024 | 21.68 | 21.80 | 21.65 | 21.80 | 21.80 | 4,320 |
14 May 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 3,000 |
13 May 2024 | 21.03 | 21.45 | 21.03 | 21.45 | 21.45 | 3,991 |
10 May 2024 | 21.02 | 21.15 | 21.02 | 21.15 | 21.15 | 14,910 |
08 May 2024 | 21.42 | 21.47 | 21.13 | 21.13 | 21.13 | 1,736 |
07 May 2024 | 21.69 | 21.69 | 21.40 | 21.43 | 21.43 | 8,618 |
06 May 2024 | 21.46 | 21.46 | 21.13 | 21.19 | 21.19 | 1,977 |
03 May 2024 | 21.01 | 21.22 | 21.01 | 21.22 | 21.22 | 1,880 |
02 May 2024 | 21.11 | 21.36 | 21.11 | 21.13 | 21.13 | 2,901 |
30 Apr 2024 | 21.82 | 21.83 | 21.72 | 21.72 | 21.72 | 16,002 |
29 Apr 2024 | 22.05 | 22.05 | 21.84 | 21.95 | 21.95 | 5,747 |
26 Apr 2024 | 21.67 | 21.98 | 21.67 | 21.98 | 21.98 | 5,789 |
25 Apr 2024 | 21.72 | 21.77 | 21.42 | 21.42 | 21.42 | 4,011 |
24 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 180 |
23 Apr 2024 | 21.12 | 21.50 | 21.12 | 21.50 | 21.50 | 4,813 |
22 Apr 2024 | 20.99 | 21.06 | 20.81 | 20.81 | 20.81 | 2,544 |
19 Apr 2024 | 20.93 | 20.93 | 20.84 | 20.84 | 20.84 | 482 |
18 Apr 2024 | 21.15 | 21.15 | 20.88 | 20.88 | 20.88 | 264 |
17 Apr 2024 | 21.17 | 21.28 | 21.17 | 21.28 | 21.28 | 1,733 |
16 Apr 2024 | 21.24 | 21.28 | 21.20 | 21.25 | 21.25 | 977 |
15 Apr 2024 | 21.95 | 22.17 | 21.75 | 21.75 | 21.75 | 1,981 |
12 Apr 2024 | 22.33 | 22.33 | 22.06 | 22.06 | 22.06 | 590 |
11 Apr 2024 | 22.06 | 22.24 | 22.04 | 22.04 | 22.04 | 2,155 |
10 Apr 2024 | 22.33 | 22.33 | 21.92 | 22.08 | 22.08 | 2,017 |
09 Apr 2024 | 22.00 | 22.08 | 22.00 | 22.08 | 22.08 | 968 |
08 Apr 2024 | 22.00 | 22.13 | 21.95 | 22.10 | 22.10 | 24,047 |
05 Apr 2024 | 21.90 | 21.90 | 21.82 | 21.82 | 21.82 | 2,040 |
04 Apr 2024 | 22.30 | 22.35 | 22.28 | 22.35 | 22.35 | 5,548 |
03 Apr 2024 | 22.14 | 22.31 | 21.98 | 22.31 | 22.31 | 43,840 |
02 Apr 2024 | 22.40 | 22.52 | 22.40 | 22.44 | 22.44 | 2,282 |
28 Mar 2024 | 22.31 | 22.31 | 22.26 | 22.26 | 22.26 | 440 |
27 Mar 2024 | 22.15 | 22.15 | 22.13 | 22.13 | 22.13 | 326 |
26 Mar 2024 | 22.08 | 22.25 | 22.05 | 22.13 | 22.13 | 1,805 |
25 Mar 2024 | 22.05 | 22.05 | 21.95 | 21.99 | 21.99 | 2,679 |
22 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1,221 |
21 Mar 2024 | 22.11 | 22.44 | 22.11 | 22.42 | 22.42 | 2,590 |
20 Mar 2024 | 21.58 | 21.69 | 21.58 | 21.67 | 21.67 | 6,802 |
19 Mar 2024 | 21.58 | 21.58 | 21.57 | 21.57 | 21.57 | 2,960 |
18 Mar 2024 | 21.64 | 21.64 | 21.51 | 21.51 | 21.51 | 1,043 |
15 Mar 2024 | 22.05 | 22.05 | 21.65 | 21.65 | 21.65 | 7,957 |
14 Mar 2024 | 22.18 | 22.28 | 21.93 | 21.93 | 21.93 | 9,901 |
13 Mar 2024 | 22.25 | 22.31 | 22.22 | 22.28 | 22.28 | 14,550 |
12 Mar 2024 | 22.33 | 22.33 | 22.15 | 22.25 | 22.25 | 8,589 |
11 Mar 2024 | 21.73 | 22.11 | 21.73 | 22.04 | 22.04 | 6,058 |
08 Mar 2024 | 22.06 | 22.06 | 22.02 | 22.02 | 22.02 | 3,521 |
07 Mar 2024 | 21.69 | 21.78 | 21.69 | 21.78 | 21.78 | 1,285 |
06 Mar 2024 | 21.84 | 22.17 | 21.68 | 21.68 | 21.68 | 2,190 |
05 Mar 2024 | 21.86 | 21.89 | 21.25 | 21.30 | 21.30 | 1,192 |
04 Mar 2024 | 21.99 | 22.10 | 21.94 | 22.04 | 22.04 | 21,859 |
01 Mar 2024 | 22.03 | 22.10 | 21.95 | 21.95 | 21.95 | 2,211 |
29 Feb 2024 | 21.60 | 21.92 | 21.60 | 21.92 | 21.92 | 1,524 |
28 Feb 2024 | 21.60 | 21.74 | 21.60 | 21.74 | 21.74 | 1,513 |
27 Feb 2024 | 21.74 | 21.84 | 21.60 | 21.84 | 21.84 | 10,831 |
26 Feb 2024 | 21.70 | 21.89 | 21.50 | 21.70 | 21.70 | 22,252 |
23 Feb 2024 | 21.30 | 21.35 | 21.23 | 21.23 | 21.23 | 221 |
22 Feb 2024 | 21.02 | 21.33 | 21.02 | 21.33 | 21.33 | 13,804 |
21 Feb 2024 | 21.32 | 21.32 | 20.80 | 20.81 | 20.81 | 4,699 |
20 Feb 2024 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | 6,575 |
19 Feb 2024 | 22.09 | 22.09 | 22.05 | 22.05 | 22.05 | 2,700 |
16 Feb 2024 | 22.40 | 22.40 | 22.00 | 22.13 | 22.13 | 14,635 |
15 Feb 2024 | 22.72 | 22.78 | 22.34 | 22.43 | 22.43 | 4,956 |
14 Feb 2024 | 22.81 | 22.94 | 22.81 | 22.94 | 22.94 | 1,044 |
13 Feb 2024 | 23.02 | 23.04 | 22.47 | 22.88 | 22.88 | 4,595 |
12 Feb 2024 | 23.01 | 23.18 | 22.98 | 23.18 | 23.18 | 3,820 |
09 Feb 2024 | 22.86 | 23.14 | 22.81 | 23.03 | 23.03 | 8,586 |
08 Feb 2024 | 22.07 | 22.23 | 22.00 | 22.23 | 22.23 | 866 |
07 Feb 2024 | 21.92 | 22.09 | 21.92 | 22.09 | 22.09 | 3,876 |
06 Feb 2024 | 21.44 | 21.67 | 21.44 | 21.60 | 21.60 | 1,543 |
05 Feb 2024 | 21.70 | 21.76 | 21.50 | 21.51 | 21.51 | 9,662 |
02 Feb 2024 | 21.55 | 21.59 | 21.49 | 21.59 | 21.59 | 7,500 |
01 Feb 2024 | 21.63 | 21.63 | 21.44 | 21.44 | 21.44 | 4,765 |
31 Jan 2024 | 21.96 | 21.96 | 21.51 | 21.51 | 21.51 | 4,285 |
30 Jan 2024 | 22.06 | 22.12 | 21.90 | 22.03 | 22.03 | 9,939 |
29 Jan 2024 | 21.72 | 21.86 | 21.61 | 21.81 | 21.81 | 2,082 |
26 Jan 2024 | 21.73 | 21.82 | 21.73 | 21.82 | 21.82 | 1,504 |
25 Jan 2024 | 21.85 | 21.85 | 21.77 | 21.79 | 21.79 | 64,290 |
24 Jan 2024 | 22.09 | 22.15 | 21.93 | 21.98 | 21.98 | 4,746 |
23 Jan 2024 | 22.19 | 22.19 | 22.13 | 22.13 | 22.13 | 3,070 |
22 Jan 2024 | 21.38 | 22.02 | 21.38 | 22.02 | 22.02 | 3,130 |
19 Jan 2024 | 21.39 | 21.39 | 21.32 | 21.32 | 21.32 | 5,142 |
18 Jan 2024 | 20.88 | 21.30 | 20.88 | 21.30 | 21.30 | 13,771 |
17 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
16 Jan 2024 | 21.00 | 21.14 | 21.00 | 21.08 | 21.08 | 15,407 |
15 Jan 2024 | 21.00 | 21.02 | 21.00 | 21.02 | 21.02 | 2,910 |
12 Jan 2024 | 20.98 | 21.00 | 20.90 | 21.00 | 21.00 | 2,105 |
11 Jan 2024 | 20.74 | 20.87 | 20.74 | 20.87 | 20.87 | 12,526 |
10 Jan 2024 | 20.40 | 20.53 | 20.40 | 20.53 | 20.53 | 1,820 |
09 Jan 2024 | 20.10 | 20.33 | 20.10 | 20.33 | 20.33 | 876 |
08 Jan 2024 | 19.43 | 19.49 | 19.43 | 19.49 | 19.49 | 1,601 |
05 Jan 2024 | 19.62 | 19.62 | 19.55 | 19.55 | 19.55 | 448 |
04 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 979 |
03 Jan 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 40 |
29 Dec 2023 | 20.49 | 20.52 | 20.35 | 20.35 | 20.35 | 2,638 |
28 Dec 2023 | 20.43 | 20.49 | 20.41 | 20.48 | 20.48 | 10,703 |
27 Dec 2023 | 21.18 | 21.18 | 20.57 | 20.59 | 20.59 | 3,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |