Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.50 | 24.50 | 24.36 | 24.45 | 24.45 | 6,203 |
02 May 2024 | 24.00 | 24.50 | 24.00 | 24.46 | 24.46 | 13,100 |
01 May 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 23.67 | 1,200 |
30 Apr 2024 | 23.85 | 23.85 | 23.64 | 23.66 | 23.66 | 7,100 |
29 Apr 2024 | 23.88 | 24.17 | 23.88 | 24.14 | 24.14 | 10,000 |
26 Apr 2024 | 23.16 | 23.21 | 23.14 | 23.16 | 23.16 | 8,200 |
25 Apr 2024 | 22.34 | 22.43 | 22.34 | 22.43 | 22.43 | 1,400 |
24 Apr 2024 | 22.40 | 22.41 | 22.36 | 22.37 | 22.37 | 1,800 |
23 Apr 2024 | 22.25 | 22.32 | 22.25 | 22.32 | 22.32 | 6,100 |
22 Apr 2024 | 22.20 | 22.25 | 22.16 | 22.25 | 22.25 | 900 |
19 Apr 2024 | 22.38 | 22.38 | 22.32 | 22.35 | 22.35 | 1,600 |
18 Apr 2024 | 22.59 | 22.78 | 22.59 | 22.71 | 22.71 | 1,200 |
17 Apr 2024 | 22.85 | 22.88 | 22.83 | 22.84 | 22.84 | 1,600 |
16 Apr 2024 | 22.26 | 22.33 | 22.26 | 22.32 | 22.32 | 6,100 |
15 Apr 2024 | 22.80 | 22.80 | 22.76 | 22.80 | 22.80 | 2,200 |
12 Apr 2024 | 22.43 | 22.43 | 22.06 | 22.07 | 22.07 | 25,800 |
11 Apr 2024 | 22.47 | 22.62 | 22.47 | 22.59 | 22.59 | 4,000 |
10 Apr 2024 | 22.76 | 22.76 | 22.56 | 22.60 | 22.60 | 1,000 |
09 Apr 2024 | 23.11 | 23.31 | 23.11 | 23.31 | 23.31 | 2,800 |
08 Apr 2024 | 23.03 | 23.07 | 22.98 | 22.98 | 22.98 | 2,300 |
05 Apr 2024 | 23.42 | 23.42 | 23.35 | 23.38 | 23.38 | 1,100 |
04 Apr 2024 | 23.52 | 23.52 | 23.46 | 23.46 | 23.46 | 500 |
03 Apr 2024 | 23.50 | 23.50 | 23.32 | 23.42 | 23.42 | 2,400 |
02 Apr 2024 | 23.72 | 23.72 | 23.64 | 23.68 | 23.68 | 900 |
01 Apr 2024 | 23.87 | 23.87 | 23.77 | 23.79 | 23.79 | 4,800 |
28 Mar 2024 | 23.10 | 23.10 | 22.95 | 22.96 | 22.96 | 6,000 |
27 Mar 2024 | 22.86 | 22.86 | 22.69 | 22.74 | 22.74 | 2,800 |
26 Mar 2024 | 23.34 | 23.37 | 23.32 | 23.36 | 23.36 | 4,900 |
25 Mar 2024 | 23.41 | 23.41 | 23.11 | 23.27 | 23.27 | 2,700 |
22 Mar 2024 | 23.63 | 23.68 | 23.61 | 23.62 | 23.62 | 2,000 |
21 Mar 2024 | 24.04 | 24.13 | 24.04 | 24.09 | 24.09 | 5,800 |
20 Mar 2024 | 24.33 | 24.40 | 24.33 | 24.40 | 24.40 | 200 |
19 Mar 2024 | 24.31 | 24.36 | 24.31 | 24.36 | 24.36 | 500 |
18 Mar 2024 | 24.44 | 24.77 | 24.44 | 24.61 | 24.61 | 8,900 |
15 Mar 2024 | 24.00 | 24.17 | 24.00 | 24.16 | 24.16 | 3,000 |
14 Mar 2024 | 24.22 | 24.22 | 24.01 | 24.01 | 24.01 | 1,200 |
13 Mar 2024 | 24.28 | 24.28 | 24.22 | 24.22 | 24.22 | 1,900 |
12 Mar 2024 | 24.54 | 24.54 | 24.35 | 24.38 | 24.38 | 1,900 |
11 Mar 2024 | 24.08 | 24.44 | 24.08 | 24.41 | 24.41 | 14,600 |
08 Mar 2024 | 23.07 | 23.07 | 23.05 | 23.05 | 23.05 | 300 |
07 Mar 2024 | 23.09 | 23.09 | 22.89 | 22.93 | 22.93 | 2,500 |
06 Mar 2024 | 23.42 | 23.43 | 23.42 | 23.43 | 23.43 | 900 |
05 Mar 2024 | 23.35 | 23.40 | 23.33 | 23.34 | 23.34 | 2,300 |
04 Mar 2024 | 23.40 | 23.42 | 23.39 | 23.40 | 23.40 | 3,800 |
01 Mar 2024 | 23.35 | 23.35 | 23.25 | 23.34 | 23.34 | 6,100 |
29 Feb 2024 | 23.05 | 23.06 | 23.02 | 23.04 | 23.04 | 4,100 |
28 Feb 2024 | 22.67 | 22.67 | 22.29 | 22.32 | 22.32 | 1,800 |
27 Feb 2024 | 22.96 | 22.97 | 22.90 | 22.95 | 22.95 | 3,800 |
26 Feb 2024 | 22.44 | 22.48 | 22.36 | 22.40 | 22.40 | 3,600 |
23 Feb 2024 | 22.66 | 22.66 | 22.48 | 22.49 | 22.49 | 1,200 |
22 Feb 2024 | 22.50 | 22.54 | 22.45 | 22.49 | 22.49 | 19,200 |
21 Feb 2024 | 22.33 | 22.48 | 22.33 | 22.45 | 22.45 | 10,300 |
20 Feb 2024 | 22.34 | 22.34 | 22.32 | 22.32 | 22.32 | 700 |
16 Feb 2024 | 22.21 | 22.45 | 22.21 | 22.40 | 22.40 | 4,200 |
15 Feb 2024 | 22.23 | 22.23 | 22.13 | 22.13 | 22.13 | 1,700 |
14 Feb 2024 | 22.00 | 22.02 | 21.98 | 22.02 | 22.02 | 1,700 |
13 Feb 2024 | 22.06 | 22.13 | 21.95 | 21.98 | 21.98 | 1,600 |
12 Feb 2024 | 21.93 | 22.10 | 21.92 | 22.06 | 22.06 | 4,500 |
09 Feb 2024 | 21.92 | 21.92 | 21.75 | 21.90 | 21.90 | 1,300 |
08 Feb 2024 | 22.00 | 22.00 | 21.82 | 21.92 | 21.92 | 4,900 |
07 Feb 2024 | 21.89 | 21.89 | 21.78 | 21.81 | 21.81 | 4,800 |
06 Feb 2024 | 21.23 | 21.48 | 21.23 | 21.46 | 21.46 | 11,600 |
05 Feb 2024 | 19.76 | 19.99 | 19.76 | 19.94 | 19.94 | 2,500 |
02 Feb 2024 | 19.87 | 19.87 | 19.65 | 19.69 | 19.69 | 3,200 |
01 Feb 2024 | 20.45 | 20.47 | 20.45 | 20.47 | 20.47 | 1,600 |
31 Jan 2024 | 20.32 | 20.32 | 20.24 | 20.24 | 20.24 | 3,500 |
30 Jan 2024 | 20.40 | 20.45 | 20.33 | 20.34 | 20.34 | 4,500 |
29 Jan 2024 | 21.07 | 21.07 | 20.78 | 20.82 | 20.82 | 11,700 |
26 Jan 2024 | 21.69 | 21.79 | 21.69 | 21.70 | 21.70 | 4,200 |
25 Jan 2024 | 22.26 | 22.26 | 22.13 | 22.15 | 22.15 | 3,600 |
24 Jan 2024 | 22.37 | 22.37 | 22.25 | 22.34 | 22.34 | 6,100 |
23 Jan 2024 | 21.85 | 21.87 | 21.84 | 21.87 | 21.87 | 500 |
22 Jan 2024 | 21.48 | 21.48 | 21.41 | 21.44 | 21.44 | 10,000 |
19 Jan 2024 | 21.87 | 22.16 | 21.87 | 22.12 | 22.12 | 4,600 |
18 Jan 2024 | 21.92 | 22.10 | 21.92 | 22.07 | 22.07 | 1,900 |
17 Jan 2024 | 21.64 | 21.70 | 21.64 | 21.69 | 21.69 | 3,000 |
16 Jan 2024 | 22.30 | 22.41 | 22.30 | 22.33 | 22.33 | 1,200 |
12 Jan 2024 | 22.61 | 22.65 | 22.60 | 22.60 | 22.60 | 1,500 |
11 Jan 2024 | 22.70 | 22.87 | 22.70 | 22.82 | 22.82 | 2,100 |
10 Jan 2024 | 22.35 | 22.39 | 22.35 | 22.39 | 22.39 | 900 |
09 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 300 |
08 Jan 2024 | 22.47 | 22.54 | 22.44 | 22.51 | 22.51 | 1,700 |
05 Jan 2024 | 22.86 | 22.96 | 22.83 | 22.87 | 22.87 | 31,500 |
04 Jan 2024 | 23.18 | 23.18 | 23.09 | 23.11 | 23.11 | 4,900 |
03 Jan 2024 | 23.67 | 23.67 | 23.62 | 23.66 | 23.66 | 2,900 |
02 Jan 2024 | 24.09 | 24.09 | 23.90 | 23.90 | 23.90 | 3,000 |
29 Dec 2023 | 24.38 | 24.62 | 24.38 | 24.52 | 24.52 | 6,400 |
28 Dec 2023 | 24.53 | 24.53 | 24.35 | 24.41 | 24.41 | 36,800 |
27 Dec 2023 | 23.47 | 23.47 | 23.31 | 23.38 | 23.38 | 33,400 |
26 Dec 2023 | 23.52 | 23.52 | 23.35 | 23.39 | 23.39 | 1,500 |
22 Dec 2023 | 23.42 | 23.66 | 23.42 | 23.59 | 23.59 | 2,900 |
21 Dec 2023 | 23.72 | 23.72 | 23.66 | 23.70 | 23.70 | 5,900 |
20 Dec 2023 | 23.13 | 23.25 | 23.13 | 23.13 | 23.13 | 1,600 |
19 Dec 2023 | 23.55 | 23.79 | 23.55 | 23.75 | 23.75 | 2,400 |
18 Dec 2023 | 23.60 | 23.60 | 23.41 | 23.46 | 23.46 | 3,500 |
15 Dec 2023 | 23.94 | 23.94 | 23.88 | 23.88 | 23.88 | 2,300 |
14 Dec 2023 | 23.94 | 24.30 | 23.94 | 24.26 | 24.26 | 2,500 |
13 Dec 2023 | 24.01 | 24.33 | 24.01 | 24.30 | 24.30 | 4,800 |
12 Dec 2023 | 24.28 | 24.41 | 24.28 | 24.41 | 24.41 | 1,600 |
11 Dec 2023 | 24.45 | 24.66 | 24.45 | 24.66 | 24.66 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |