Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.32 | 23.37 | 23.30 | 23.34 | 23.34 | 6,512 |
09 May 2024 | 23.45 | 23.45 | 23.32 | 23.33 | 23.33 | 16,050 |
08 May 2024 | 23.35 | 23.42 | 23.31 | 23.35 | 23.35 | 26,070 |
07 May 2024 | 23.32 | 23.33 | 23.30 | 23.30 | 23.30 | 12,126 |
06 May 2024 | 23.19 | 23.23 | 23.16 | 23.19 | 23.19 | 16,998 |
03 May 2024 | 23.13 | 23.18 | 23.08 | 23.18 | 23.18 | 14,027 |
02 May 2024 | 23.04 | 23.18 | 23.04 | 23.15 | 23.15 | 26,881 |
30 Apr 2024 | 23.22 | 23.22 | 23.02 | 23.14 | 23.14 | 9,067 |
29 Apr 2024 | 23.16 | 23.16 | 23.04 | 23.07 | 23.07 | 31,694 |
26 Apr 2024 | 23.00 | 23.11 | 22.95 | 23.12 | 23.12 | 39,797 |
25 Apr 2024 | 23.08 | 23.08 | 23.00 | 23.01 | 23.01 | 884 |
24 Apr 2024 | 23.18 | 23.18 | 23.09 | 23.14 | 23.14 | 10,634 |
23 Apr 2024 | 23.15 | 23.21 | 23.14 | 23.10 | 23.10 | 6,083 |
22 Apr 2024 | 23.15 | 23.19 | 23.09 | 23.14 | 23.14 | 2,635 |
19 Apr 2024 | 23.08 | 23.08 | 23.01 | 23.03 | 23.03 | 11,162 |
18 Apr 2024 | 23.02 | 23.08 | 23.02 | 23.07 | 23.07 | 2,075 |
17 Apr 2024 | 22.97 | 23.09 | 22.97 | 23.06 | 23.06 | 51,027 |
16 Apr 2024 | 23.06 | 23.06 | 22.91 | 22.96 | 22.96 | 13,057 |
15 Apr 2024 | 23.27 | 23.27 | 23.16 | 23.19 | 23.19 | 18,582 |
12 Apr 2024 | 23.12 | 23.28 | 23.12 | 23.23 | 23.23 | 8,603 |
11 Apr 2024 | 23.07 | 23.14 | 23.00 | 23.07 | 23.07 | 29,136 |
10 Apr 2024 | 23.00 | 23.11 | 22.93 | 23.11 | 23.11 | 8,373 |
09 Apr 2024 | 22.90 | 22.95 | 22.85 | 22.91 | 22.91 | 10,551 |
08 Apr 2024 | 22.95 | 22.99 | 22.91 | 22.92 | 22.92 | 16,483 |
05 Apr 2024 | 22.95 | 23.02 | 22.91 | 22.96 | 22.96 | 16,850 |
04 Apr 2024 | 22.99 | 22.99 | 22.92 | 22.92 | 22.92 | 17,976 |
03 Apr 2024 | 23.17 | 23.17 | 23.00 | 23.00 | 23.00 | 6,469 |
02 Apr 2024 | 23.14 | 23.26 | 23.04 | 23.04 | 23.04 | 14,901 |
28 Mar 2024 | 23.13 | 23.14 | 23.08 | 23.07 | 23.07 | 24,151 |
27 Mar 2024 | 23.02 | 23.05 | 22.99 | 23.04 | 23.04 | 14,635 |
26 Mar 2024 | 22.98 | 22.99 | 22.89 | 22.99 | 22.99 | 21,132 |
25 Mar 2024 | 22.99 | 23.06 | 22.96 | 22.98 | 22.98 | 15,854 |
22 Mar 2024 | 23.04 | 23.10 | 23.00 | 23.07 | 23.07 | 19,609 |
21 Mar 2024 | 22.94 | 23.00 | 22.90 | 23.00 | 23.00 | 8,855 |
20 Mar 2024 | 22.94 | 22.94 | 22.83 | 22.87 | 22.87 | 8,497 |
19 Mar 2024 | 22.88 | 22.91 | 22.78 | 22.78 | 22.78 | 14,938 |
18 Mar 2024 | 22.75 | 22.80 | 22.70 | 22.78 | 22.78 | 6,688 |
15 Mar 2024 | 22.72 | 22.81 | 22.72 | 22.75 | 22.75 | 9,110 |
14 Mar 2024 | 22.75 | 22.79 | 22.71 | 22.80 | 22.80 | 17,260 |
13 Mar 2024 | 22.60 | 22.74 | 22.60 | 22.68 | 22.68 | 20,483 |
12 Mar 2024 | 22.65 | 22.72 | 22.59 | 22.69 | 22.69 | 4,783 |
11 Mar 2024 | 22.62 | 22.66 | 22.56 | 22.59 | 22.59 | 6,551 |
08 Mar 2024 | 22.61 | 22.61 | 22.52 | 22.57 | 22.57 | 5,053 |
07 Mar 2024 | 22.54 | 22.63 | 22.54 | 22.53 | 22.53 | 12,198 |
06 Mar 2024 | 22.52 | 22.56 | 22.49 | 22.50 | 22.50 | 4,400 |
05 Mar 2024 | 22.50 | 22.63 | 22.33 | 22.54 | 22.54 | 10,989 |
04 Mar 2024 | 22.56 | 22.59 | 22.52 | 22.53 | 22.53 | 13,963 |
01 Mar 2024 | 22.61 | 22.68 | 22.60 | 22.63 | 22.63 | 4,502 |
29 Feb 2024 | 22.59 | 22.65 | 22.53 | 22.64 | 22.64 | 26,568 |
28 Feb 2024 | 22.59 | 22.69 | 22.58 | 22.60 | 22.60 | 6,427 |
27 Feb 2024 | 22.56 | 22.58 | 22.53 | 22.57 | 22.57 | 8,774 |
26 Feb 2024 | 22.67 | 22.67 | 22.51 | 22.58 | 22.58 | 21,486 |
23 Feb 2024 | 22.62 | 22.67 | 22.59 | 22.64 | 22.64 | 6,352 |
22 Feb 2024 | 22.43 | 22.59 | 22.43 | 22.60 | 22.60 | 21,239 |
21 Feb 2024 | 22.61 | 22.61 | 22.50 | 22.52 | 22.52 | 10,904 |
20 Feb 2024 | 22.59 | 22.59 | 22.45 | 22.50 | 22.50 | 6,299 |
19 Feb 2024 | 22.58 | 22.63 | 22.56 | 22.60 | 22.60 | 21,974 |
16 Feb 2024 | 22.62 | 22.67 | 22.56 | 22.58 | 22.58 | 24,394 |
15 Feb 2024 | 22.68 | 22.70 | 22.57 | 22.61 | 22.61 | 33,064 |
14 Feb 2024 | 22.63 | 22.70 | 22.56 | 22.58 | 22.58 | 19,312 |
13 Feb 2024 | 22.49 | 22.65 | 22.47 | 22.58 | 22.58 | 18,904 |
12 Feb 2024 | 22.33 | 22.53 | 22.33 | 22.50 | 22.50 | 12,452 |
09 Feb 2024 | 22.39 | 22.53 | 22.39 | 22.43 | 22.43 | 16,719 |
08 Feb 2024 | 22.47 | 22.57 | 22.40 | 22.48 | 22.48 | 17,387 |
07 Feb 2024 | 22.53 | 22.53 | 22.42 | 22.44 | 22.44 | 7,908 |
06 Feb 2024 | 22.57 | 22.65 | 22.51 | 22.52 | 22.52 | 8,788 |
05 Feb 2024 | 22.58 | 22.61 | 22.51 | 22.59 | 22.59 | 15,665 |
02 Feb 2024 | 22.42 | 22.50 | 22.37 | 22.48 | 22.48 | 4,087 |
01 Feb 2024 | 22.48 | 22.53 | 22.35 | 22.38 | 22.38 | 33,877 |
31 Jan 2024 | 22.64 | 22.64 | 22.40 | 22.46 | 22.46 | 15,035 |
30 Jan 2024 | 22.65 | 22.65 | 22.54 | 22.53 | 22.53 | 6,928 |
29 Jan 2024 | 22.47 | 22.62 | 22.47 | 22.60 | 22.60 | 10,869 |
26 Jan 2024 | 22.44 | 22.54 | 22.43 | 22.47 | 22.47 | 11,417 |
25 Jan 2024 | 22.25 | 22.45 | 22.24 | 22.44 | 22.44 | 11,101 |
24 Jan 2024 | 22.27 | 22.31 | 22.19 | 22.23 | 22.23 | 28,906 |
23 Jan 2024 | 22.19 | 22.26 | 22.16 | 22.29 | 22.29 | 4,396 |
22 Jan 2024 | 22.16 | 22.20 | 22.16 | 22.20 | 22.20 | 29,500 |
19 Jan 2024 | 22.22 | 22.22 | 22.11 | 22.15 | 22.15 | 42,748 |
18 Jan 2024 | 22.11 | 22.24 | 22.08 | 22.18 | 22.18 | 22,822 |
17 Jan 2024 | 22.10 | 22.11 | 22.05 | 22.08 | 22.08 | 5,981 |
16 Jan 2024 | 22.16 | 22.20 | 22.11 | 22.13 | 22.13 | 21,588 |
15 Jan 2024 | 22.10 | 22.17 | 22.08 | 22.09 | 22.09 | 13,716 |
12 Jan 2024 | 22.06 | 22.13 | 22.00 | 22.07 | 22.07 | 13,946 |
11 Jan 2024 | 22.11 | 22.17 | 22.02 | 22.08 | 22.08 | 19,057 |
10 Jan 2024 | 22.12 | 22.12 | 22.05 | 22.10 | 22.10 | 8,140 |
09 Jan 2024 | 21.99 | 22.07 | 21.99 | 22.08 | 22.08 | 26,052 |
08 Jan 2024 | 21.91 | 21.95 | 21.84 | 21.95 | 21.95 | 14,217 |
05 Jan 2024 | 21.96 | 22.00 | 21.78 | 21.85 | 21.85 | 15,385 |
04 Jan 2024 | 21.93 | 21.97 | 21.89 | 21.91 | 21.91 | 29,744 |
03 Jan 2024 | 22.11 | 22.11 | 21.94 | 21.95 | 21.95 | 27,459 |
02 Jan 2024 | 21.98 | 22.17 | 21.98 | 22.14 | 22.14 | 7,409 |
29 Dec 2023 | 21.98 | 22.04 | 21.98 | 21.99 | 21.99 | 2,001 |
28 Dec 2023 | 21.84 | 21.92 | 21.81 | 21.95 | 21.95 | 4,661 |
27 Dec 2023 | 22.02 | 22.02 | 21.82 | 21.83 | 21.83 | 11,776 |
22 Dec 2023 | 22.01 | 22.07 | 21.96 | 22.03 | 22.03 | 23,256 |
21 Dec 2023 | 22.20 | 22.20 | 22.01 | 22.05 | 22.05 | 4,710 |
20 Dec 2023 | 22.06 | 22.15 | 22.03 | 22.07 | 22.07 | 17,236 |
19 Dec 2023 | 22.19 | 22.19 | 22.01 | 22.01 | 22.01 | 27,123 |
18 Dec 2023 | 22.10 | 22.17 | 22.05 | 22.12 | 22.12 | 15,204 |
15 Dec 2023 | 22.07 | 22.20 | 22.06 | 22.19 | 22.19 | 8,427 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |