Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 22.62 | 22.62 | 22.44 | 22.44 | 22.44 | 3,087 |
20 May 2024 | 22.75 | 22.75 | 22.72 | 22.72 | 22.72 | 353 |
17 May 2024 | 22.65 | 22.70 | 22.65 | 22.68 | 22.68 | 2,438 |
16 May 2024 | 22.80 | 22.83 | 22.73 | 22.76 | 22.76 | 1,420 |
15 May 2024 | 22.61 | 22.72 | 22.52 | 22.72 | 22.72 | 2,813 |
14 May 2024 | 22.38 | 22.57 | 22.38 | 22.53 | 22.53 | 5,567 |
13 May 2024 | 22.20 | 22.20 | 22.12 | 22.17 | 22.17 | - |
10 May 2024 | 22.26 | 22.27 | 22.13 | 22.15 | 22.15 | 9,118 |
09 May 2024 | 22.08 | 22.10 | 22.02 | 22.10 | 22.10 | 8,321 |
08 May 2024 | 22.05 | 22.20 | 22.01 | 22.10 | 22.10 | 9,622 |
07 May 2024 | 22.08 | 22.08 | 21.99 | 22.01 | 22.01 | 2,989 |
06 May 2024 | 21.77 | 22.08 | 21.77 | 22.04 | 22.04 | 5,905 |
03 May 2024 | 21.92 | 21.92 | 21.80 | 21.83 | 21.83 | 9,889 |
02 May 2024 | 21.94 | 21.94 | 21.74 | 21.78 | 21.78 | 1,118 |
30 Apr 2024 | 21.88 | 21.91 | 21.80 | 21.80 | 21.80 | 1,834 |
29 Apr 2024 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | 27 |
26 Apr 2024 | 21.76 | 21.83 | 21.70 | 21.70 | 21.70 | 1,968 |
25 Apr 2024 | 21.76 | 21.77 | 21.56 | 21.59 | 21.59 | 754 |
24 Apr 2024 | 22.14 | 22.14 | 21.83 | 21.83 | 21.83 | 2,281 |
23 Apr 2024 | 21.98 | 22.13 | 21.98 | 22.11 | 22.11 | 2,447 |
22 Apr 2024 | 21.77 | 21.88 | 21.77 | 21.82 | 21.82 | 4,655 |
19 Apr 2024 | 21.50 | 21.58 | 21.41 | 21.56 | 21.56 | 18,780 |
18 Apr 2024 | 21.56 | 21.74 | 21.56 | 21.74 | 21.74 | 1,500 |
17 Apr 2024 | 21.54 | 21.64 | 21.48 | 21.51 | 21.51 | 1,902 |
16 Apr 2024 | 21.65 | 21.65 | 21.51 | 21.53 | 21.53 | 12,098 |
15 Apr 2024 | 22.06 | 22.19 | 21.94 | 21.94 | 21.94 | 11,673 |
12 Apr 2024 | 22.37 | 22.37 | 22.00 | 22.06 | 22.06 | 1,790 |
11 Apr 2024 | 22.30 | 22.30 | 22.15 | 22.18 | 22.18 | 4,940 |
10 Apr 2024 | 22.48 | 22.60 | 22.28 | 22.39 | 22.39 | 12,223 |
09 Apr 2024 | 22.48 | 22.56 | 22.42 | 22.42 | 22.42 | 2,167 |
08 Apr 2024 | 22.41 | 22.51 | 22.35 | 22.51 | 22.51 | 9,875 |
05 Apr 2024 | 22.30 | 22.33 | 22.27 | 22.32 | 22.32 | 5,865 |
04 Apr 2024 | 22.48 | 22.59 | 22.41 | 22.59 | 22.59 | 6,385 |
03 Apr 2024 | 22.15 | 22.42 | 22.09 | 22.42 | 22.42 | 1,611 |
02 Apr 2024 | 22.38 | 22.50 | 22.17 | 22.19 | 22.19 | 6,339 |
28 Mar 2024 | 22.45 | 22.45 | 22.33 | 22.41 | 22.41 | 4,021 |
27 Mar 2024 | 22.25 | 22.40 | 22.25 | 22.36 | 22.36 | 2,810 |
26 Mar 2024 | 22.10 | 22.22 | 22.05 | 22.22 | 22.22 | 2,248 |
25 Mar 2024 | 22.05 | 22.08 | 21.98 | 22.08 | 22.08 | 692 |
22 Mar 2024 | 21.90 | 22.11 | 21.90 | 22.09 | 22.09 | 4,371 |
21 Mar 2024 | 22.03 | 22.11 | 21.98 | 22.00 | 22.00 | 2,183 |
20 Mar 2024 | 21.76 | 21.83 | 21.70 | 21.81 | 21.81 | 35,324 |
19 Mar 2024 | 21.65 | 21.80 | 21.64 | 21.80 | 21.80 | 548 |
18 Mar 2024 | 21.69 | 21.79 | 21.67 | 21.67 | 21.67 | 196 |
15 Mar 2024 | 21.86 | 21.86 | 21.66 | 21.66 | 21.66 | 10,697 |
14 Mar 2024 | 21.92 | 21.98 | 21.76 | 21.81 | 21.81 | 10,437 |
13 Mar 2024 | 21.94 | 21.94 | 21.81 | 21.91 | 21.91 | 2,403 |
12 Mar 2024 | 21.75 | 21.94 | 21.66 | 21.94 | 21.94 | 3,968 |
11 Mar 2024 | 21.42 | 21.62 | 21.42 | 21.62 | 21.62 | 3,830 |
08 Mar 2024 | 21.61 | 21.70 | 21.52 | 21.59 | 21.59 | 8,841 |
07 Mar 2024 | 21.62 | 21.74 | 21.58 | 21.72 | 21.72 | 4,344 |
06 Mar 2024 | 21.55 | 21.70 | 21.55 | 21.70 | 21.70 | 7,472 |
05 Mar 2024 | 21.45 | 21.64 | 21.45 | 21.58 | 21.58 | 12,070 |
04 Mar 2024 | 21.73 | 21.73 | 21.51 | 21.57 | 21.57 | 4,324 |
01 Mar 2024 | 21.63 | 21.67 | 21.45 | 21.67 | 21.67 | 11,980 |
29 Feb 2024 | 21.46 | 21.50 | 21.39 | 21.42 | 21.42 | 2,918 |
28 Feb 2024 | 21.54 | 21.54 | 21.33 | 21.50 | 21.50 | 2,796 |
27 Feb 2024 | 21.44 | 21.55 | 21.39 | 21.55 | 21.55 | 8,571 |
26 Feb 2024 | 21.54 | 21.56 | 21.41 | 21.42 | 21.42 | 7,848 |
23 Feb 2024 | 21.72 | 21.72 | 21.53 | 21.61 | 21.61 | 1,831 |
22 Feb 2024 | 21.65 | 21.70 | 21.56 | 21.69 | 21.69 | 9,463 |
21 Feb 2024 | 21.45 | 21.45 | 21.28 | 21.36 | 21.36 | 3,065 |
20 Feb 2024 | 21.58 | 21.58 | 21.33 | 21.39 | 21.39 | 5,397 |
19 Feb 2024 | 21.58 | 21.61 | 21.51 | 21.61 | 21.61 | 931 |
16 Feb 2024 | 21.73 | 21.78 | 21.68 | 21.73 | 21.73 | 4,676 |
15 Feb 2024 | 21.83 | 21.85 | 21.65 | 21.65 | 21.65 | 12,200 |
14 Feb 2024 | 21.49 | 21.66 | 21.45 | 21.64 | 21.64 | 5,970 |
13 Feb 2024 | 21.63 | 21.63 | 21.30 | 21.39 | 21.39 | 1,035 |
12 Feb 2024 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 3,981 |
09 Feb 2024 | 21.48 | 21.49 | 21.36 | 21.40 | 21.40 | 2,312 |
08 Feb 2024 | 21.42 | 21.49 | 21.42 | 21.45 | 21.45 | 2,602 |
07 Feb 2024 | 21.57 | 21.57 | 21.37 | 21.41 | 21.41 | 759 |
06 Feb 2024 | 21.26 | 21.48 | 21.20 | 21.48 | 21.48 | 5,285 |
05 Feb 2024 | 21.39 | 21.41 | 21.28 | 21.29 | 21.29 | 1,066 |
02 Feb 2024 | 21.79 | 21.79 | 21.36 | 21.39 | 21.39 | 1,290 |
01 Feb 2024 | 21.48 | 21.71 | 21.48 | 21.57 | 21.57 | 9,759 |
31 Jan 2024 | 21.57 | 21.66 | 21.57 | 21.63 | 21.63 | 1,386 |
30 Jan 2024 | 21.84 | 21.84 | 21.64 | 21.67 | 21.67 | 3,324 |
29 Jan 2024 | 21.57 | 21.75 | 21.57 | 21.75 | 21.75 | 4,449 |
26 Jan 2024 | 21.63 | 21.81 | 21.52 | 21.80 | 21.80 | 2,438 |
25 Jan 2024 | 21.61 | 21.69 | 21.54 | 21.69 | 21.69 | 1,612 |
24 Jan 2024 | 21.68 | 21.76 | 21.68 | 21.75 | 21.75 | 3,351 |
23 Jan 2024 | 21.51 | 21.58 | 21.50 | 21.50 | 21.50 | 6,150 |
22 Jan 2024 | 21.33 | 21.42 | 21.30 | 21.42 | 21.42 | 2,040 |
19 Jan 2024 | 21.42 | 21.42 | 21.11 | 21.14 | 21.14 | 3,540 |
18 Jan 2024 | 21.08 | 21.25 | 21.08 | 21.25 | 21.25 | 837 |
17 Jan 2024 | 21.07 | 21.07 | 20.90 | 21.00 | 21.00 | 927 |
16 Jan 2024 | 21.34 | 21.39 | 21.19 | 21.39 | 21.39 | 4,373 |
15 Jan 2024 | 21.86 | 21.86 | 21.63 | 21.63 | 21.63 | 3,114 |
12 Jan 2024 | 21.85 | 21.97 | 21.83 | 21.90 | 21.90 | 3,648 |
11 Jan 2024 | 21.98 | 22.05 | 21.72 | 21.72 | 21.72 | 1,699 |
10 Jan 2024 | 21.84 | 21.90 | 21.84 | 21.88 | 21.88 | 666 |
09 Jan 2024 | 21.98 | 21.98 | 21.83 | 21.94 | 21.94 | 417 |
08 Jan 2024 | 21.71 | 21.95 | 21.58 | 21.95 | 21.95 | 2,916 |
05 Jan 2024 | 21.63 | 21.77 | 21.49 | 21.73 | 21.73 | 2,883 |
04 Jan 2024 | 21.83 | 21.83 | 21.63 | 21.76 | 21.76 | 100 |
03 Jan 2024 | 22.31 | 22.31 | 21.79 | 21.88 | 21.88 | 4,081 |
02 Jan 2024 | 22.80 | 22.80 | 22.35 | 22.38 | 22.38 | 4,730 |
29 Dec 2023 | 22.61 | 22.65 | 22.52 | 22.52 | 22.52 | 3,110 |
28 Dec 2023 | 22.69 | 22.69 | 22.51 | 22.58 | 22.58 | 1,431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |