Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 23.60 | 23.59 | 23.52 | 23.58 | 23.58 | 3,534 |
16 May 2024 | 23.65 | 23.71 | 23.59 | 23.59 | 23.59 | 6,100 |
15 May 2024 | 23.17 | 23.55 | 23.17 | 23.55 | 23.55 | 10,800 |
14 May 2024 | 23.04 | 23.20 | 23.02 | 23.20 | 23.20 | 8,200 |
13 May 2024 | 23.17 | 23.17 | 23.10 | 23.12 | 23.12 | 3,400 |
10 May 2024 | 23.15 | 23.15 | 23.06 | 23.14 | 23.14 | 3,700 |
09 May 2024 | 22.95 | 23.07 | 22.95 | 23.05 | 23.05 | 2,900 |
08 May 2024 | 22.92 | 22.99 | 22.92 | 22.97 | 22.97 | 4,000 |
07 May 2024 | 22.93 | 23.07 | 22.92 | 23.07 | 23.07 | 3,200 |
06 May 2024 | 22.73 | 22.86 | 22.72 | 22.86 | 22.86 | 8,000 |
03 May 2024 | 22.52 | 22.65 | 22.51 | 22.61 | 22.61 | 11,300 |
02 May 2024 | 22.32 | 22.32 | 22.05 | 22.27 | 22.27 | 15,600 |
01 May 2024 | 22.02 | 22.33 | 22.02 | 22.05 | 22.05 | 3,500 |
30 Apr 2024 | 22.40 | 22.41 | 22.10 | 22.10 | 22.10 | 4,400 |
29 Apr 2024 | 22.47 | 22.49 | 22.39 | 22.45 | 22.45 | 7,600 |
26 Apr 2024 | 22.38 | 22.58 | 22.38 | 22.44 | 22.44 | 11,500 |
25 Apr 2024 | 21.98 | 22.23 | 21.92 | 22.18 | 22.18 | 6,300 |
24 Apr 2024 | 22.48 | 22.48 | 22.20 | 22.32 | 22.32 | 18,900 |
23 Apr 2024 | 22.12 | 22.38 | 22.12 | 22.34 | 22.34 | 11,400 |
22 Apr 2024 | 22.01 | 22.17 | 21.94 | 22.07 | 22.07 | 26,300 |
19 Apr 2024 | 22.20 | 22.27 | 21.86 | 21.93 | 21.93 | 17,100 |
18 Apr 2024 | 22.29 | 22.45 | 22.24 | 22.25 | 22.25 | 6,400 |
17 Apr 2024 | 22.62 | 22.62 | 22.27 | 22.33 | 22.33 | 8,000 |
16 Apr 2024 | 22.51 | 22.55 | 22.47 | 22.50 | 22.50 | 9,000 |
15 Apr 2024 | 22.99 | 22.99 | 22.42 | 22.45 | 22.45 | 19,100 |
12 Apr 2024 | 22.95 | 22.95 | 22.70 | 22.80 | 22.80 | 33,800 |
11 Apr 2024 | 22.82 | 23.11 | 22.81 | 23.08 | 23.08 | 25,900 |
10 Apr 2024 | 22.76 | 22.88 | 22.76 | 22.82 | 22.82 | 15,100 |
09 Apr 2024 | 23.00 | 23.04 | 22.75 | 22.98 | 22.98 | 30,000 |
08 Apr 2024 | 23.07 | 23.07 | 22.97 | 23.06 | 23.06 | 20,900 |
05 Apr 2024 | 22.79 | 23.07 | 22.79 | 23.00 | 23.00 | 8,000 |
04 Apr 2024 | 23.28 | 23.28 | 22.75 | 22.80 | 22.80 | 11,200 |
03 Apr 2024 | 23.01 | 23.09 | 22.92 | 23.09 | 23.09 | 10,400 |
02 Apr 2024 | 23.02 | 23.02 | 22.84 | 22.97 | 22.97 | 12,200 |
01 Apr 2024 | 23.34 | 23.34 | 23.13 | 23.18 | 23.18 | 11,800 |
28 Mar 2024 | 23.34 | 23.34 | 23.20 | 23.33 | 23.33 | 26,100 |
27 Mar 2024 | 23.34 | 23.34 | 23.10 | 23.15 | 23.15 | 154,300 |
26 Mar 2024 | 23.52 | 23.52 | 23.32 | 23.32 | 23.32 | 11,600 |
25 Mar 2024 | 23.46 | 23.46 | 23.35 | 23.36 | 23.36 | 11,200 |
22 Mar 2024 | 23.57 | 23.57 | 23.43 | 23.54 | 23.54 | 22,700 |
21 Mar 2024 | 23.50 | 23.60 | 23.46 | 23.46 | 23.46 | 18,600 |
20 Mar 2024 | 23.08 | 23.43 | 23.08 | 23.43 | 23.43 | 24,600 |
19 Mar 2024 | 22.99 | 23.19 | 22.86 | 23.19 | 23.19 | 48,600 |
18 Mar 2024 | 23.10 | 23.12 | 22.97 | 23.02 | 23.02 | 31,800 |
15 Mar 2024 | 23.05 | 23.05 | 22.76 | 22.84 | 22.84 | 18,200 |
14 Mar 2024 | 23.28 | 23.28 | 23.00 | 23.15 | 23.15 | 30,500 |
13 Mar 2024 | 23.39 | 23.39 | 23.10 | 23.18 | 23.18 | 20,600 |
12 Mar 2024 | 23.06 | 23.26 | 22.87 | 23.26 | 23.26 | 38,100 |
11 Mar 2024 | 22.95 | 22.95 | 22.70 | 22.86 | 22.86 | 48,300 |
08 Mar 2024 | 23.41 | 23.41 | 22.90 | 22.95 | 22.95 | 91,300 |
07 Mar 2024 | 23.27 | 23.27 | 23.03 | 23.25 | 23.25 | 132,200 |
06 Mar 2024 | 23.14 | 23.20 | 22.86 | 22.92 | 22.92 | 137,900 |
05 Mar 2024 | 22.78 | 22.84 | 22.69 | 22.80 | 22.80 | 75,600 |
04 Mar 2024 | 23.34 | 23.34 | 23.08 | 23.08 | 23.08 | 10,700 |
01 Mar 2024 | 23.01 | 23.16 | 22.98 | 23.15 | 23.15 | 7,200 |
29 Feb 2024 | 23.06 | 23.06 | 22.82 | 22.96 | 22.96 | 77,700 |
28 Feb 2024 | 22.84 | 22.85 | 22.75 | 22.85 | 22.85 | 11,100 |
27 Feb 2024 | 23.11 | 23.11 | 22.80 | 22.93 | 22.93 | 5,300 |
26 Feb 2024 | 23.04 | 23.04 | 22.88 | 22.92 | 22.92 | 21,300 |
23 Feb 2024 | 23.14 | 23.14 | 22.88 | 22.95 | 22.95 | 5,100 |
22 Feb 2024 | 22.61 | 22.91 | 22.61 | 22.91 | 22.91 | 11,300 |
21 Feb 2024 | 22.05 | 22.16 | 21.98 | 22.16 | 22.16 | 8,000 |
20 Feb 2024 | 22.43 | 22.43 | 22.13 | 22.21 | 22.21 | 46,100 |
16 Feb 2024 | 22.56 | 22.56 | 22.39 | 22.39 | 22.39 | 3,800 |
15 Feb 2024 | 22.61 | 22.61 | 22.50 | 22.61 | 22.61 | 2,200 |
14 Feb 2024 | 22.62 | 22.62 | 22.37 | 22.61 | 22.61 | 3,600 |
13 Feb 2024 | 22.41 | 22.46 | 22.21 | 22.31 | 22.31 | 7,600 |
12 Feb 2024 | 22.86 | 22.86 | 22.55 | 22.56 | 22.56 | 9,300 |
09 Feb 2024 | 22.73 | 22.73 | 22.53 | 22.65 | 22.65 | 8,400 |
08 Feb 2024 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | 9,700 |
07 Feb 2024 | 22.29 | 22.49 | 22.29 | 22.47 | 22.47 | 5,500 |
06 Feb 2024 | 22.30 | 22.30 | 22.13 | 22.20 | 22.20 | 4,500 |
05 Feb 2024 | 22.32 | 22.32 | 22.10 | 22.24 | 22.24 | 11,600 |
02 Feb 2024 | 22.00 | 22.33 | 22.00 | 22.28 | 22.28 | 7,500 |
01 Feb 2024 | 21.77 | 21.81 | 21.62 | 21.79 | 21.79 | 4,300 |
31 Jan 2024 | 21.90 | 21.90 | 21.53 | 21.55 | 21.55 | 8,700 |
30 Jan 2024 | 22.00 | 22.00 | 21.85 | 21.88 | 21.88 | 4,800 |
29 Jan 2024 | 21.67 | 21.93 | 21.67 | 21.93 | 21.93 | 21,200 |
26 Jan 2024 | 21.60 | 21.77 | 21.60 | 21.67 | 21.67 | 4,400 |
25 Jan 2024 | 21.69 | 21.73 | 21.61 | 21.69 | 21.69 | 233,700 |
24 Jan 2024 | 21.88 | 21.88 | 21.62 | 21.62 | 21.62 | 8,000 |
23 Jan 2024 | 21.72 | 21.72 | 21.47 | 21.57 | 21.57 | 6,800 |
22 Jan 2024 | 21.78 | 21.78 | 21.51 | 21.54 | 21.54 | 12,600 |
19 Jan 2024 | 21.31 | 21.49 | 21.26 | 21.48 | 21.48 | 8,000 |
18 Jan 2024 | 21.03 | 21.21 | 21.03 | 21.19 | 21.19 | 7,000 |
17 Jan 2024 | 21.01 | 21.01 | 20.81 | 20.95 | 20.95 | 7,500 |
16 Jan 2024 | 21.06 | 21.12 | 20.94 | 21.00 | 21.00 | 8,600 |
12 Jan 2024 | 21.21 | 21.21 | 21.01 | 21.06 | 21.06 | 5,500 |
11 Jan 2024 | 21.09 | 21.09 | 20.85 | 21.03 | 21.03 | 18,600 |
10 Jan 2024 | 20.86 | 21.02 | 20.86 | 21.02 | 21.02 | 1,300 |
09 Jan 2024 | 20.66 | 20.76 | 20.65 | 20.72 | 20.72 | 14,300 |
08 Jan 2024 | 20.38 | 20.70 | 20.38 | 20.70 | 20.70 | 7,300 |
05 Jan 2024 | 20.33 | 20.34 | 20.20 | 20.26 | 20.26 | 8,600 |
04 Jan 2024 | 20.25 | 20.32 | 20.24 | 20.24 | 20.24 | 4,700 |
03 Jan 2024 | 20.38 | 20.39 | 20.29 | 20.29 | 20.29 | 6,400 |
02 Jan 2024 | 20.55 | 20.55 | 20.42 | 20.44 | 20.44 | 5,500 |
29 Dec 2023 | 20.80 | 20.80 | 20.65 | 20.68 | 20.68 | 6,000 |
28 Dec 2023 | 20.82 | 20.82 | 20.73 | 20.82 | 20.82 | 8,400 |
27 Dec 2023 | 20.85 | 20.85 | 20.69 | 20.71 | 20.71 | 12,000 |
26 Dec 2023 | 20.76 | 20.76 | 20.68 | 20.72 | 20.72 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |