Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.20 | 24.20 | 24.19 | 24.19 | 24.19 | 20,500 |
09 May 2024 | 23.87 | 24.03 | 23.86 | 24.03 | 24.03 | 7,900 |
08 May 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 5,400 |
07 May 2024 | 23.94 | 24.01 | 23.89 | 23.89 | 23.89 | 21,100 |
06 May 2024 | 23.77 | 23.89 | 23.77 | 23.89 | 23.89 | 31,400 |
03 May 2024 | 23.64 | 23.64 | 23.50 | 23.58 | 23.58 | 25,100 |
02 May 2024 | 23.12 | 23.26 | 23.12 | 23.26 | 23.26 | 10,800 |
01 May 2024 | 22.92 | 23.00 | 22.92 | 23.00 | 23.00 | 10,600 |
30 Apr 2024 | 23.23 | 23.30 | 22.94 | 22.94 | 22.94 | 30,600 |
29 Apr 2024 | 23.39 | 23.42 | 23.29 | 23.37 | 23.37 | 9,700 |
26 Apr 2024 | 23.38 | 23.38 | 23.33 | 23.33 | 23.33 | 22,600 |
25 Apr 2024 | 22.92 | 23.14 | 22.90 | 23.14 | 23.14 | 18,600 |
24 Apr 2024 | 23.17 | 23.18 | 23.17 | 23.17 | 23.17 | 10,500 |
23 Apr 2024 | 23.16 | 23.22 | 23.16 | 23.18 | 23.18 | 38,800 |
22 Apr 2024 | 22.73 | 22.90 | 22.68 | 22.82 | 22.82 | 47,500 |
19 Apr 2024 | 22.75 | 22.75 | 22.58 | 22.58 | 22.58 | 14,100 |
18 Apr 2024 | 22.92 | 23.02 | 22.79 | 22.79 | 22.79 | 12,500 |
17 Apr 2024 | 23.20 | 23.20 | 22.88 | 22.88 | 22.88 | 5,800 |
16 Apr 2024 | 23.06 | 23.17 | 23.06 | 23.13 | 23.13 | 27,600 |
15 Apr 2024 | 23.56 | 23.56 | 23.13 | 23.13 | 23.13 | 22,300 |
12 Apr 2024 | 23.62 | 23.62 | 23.48 | 23.48 | 23.48 | 9,500 |
11 Apr 2024 | 23.74 | 24.00 | 23.74 | 23.97 | 23.97 | 28,200 |
10 Apr 2024 | 23.92 | 23.93 | 23.80 | 23.85 | 23.85 | 26,500 |
09 Apr 2024 | 23.97 | 24.11 | 23.97 | 24.11 | 24.11 | 7,700 |
08 Apr 2024 | 24.07 | 24.07 | 24.01 | 24.03 | 24.03 | 10,700 |
05 Apr 2024 | 23.97 | 24.04 | 23.97 | 23.97 | 23.97 | 27,600 |
04 Apr 2024 | 24.18 | 24.22 | 23.66 | 23.66 | 23.66 | 15,400 |
03 Apr 2024 | 24.06 | 24.06 | 23.95 | 23.95 | 23.95 | 600 |
02 Apr 2024 | 23.97 | 23.97 | 23.83 | 23.92 | 23.92 | 54,500 |
01 Apr 2024 | 24.35 | 24.35 | 24.23 | 24.23 | 24.23 | 9,100 |
28 Mar 2024 | 24.35 | 24.43 | 24.35 | 24.36 | 24.36 | 454,100 |
27 Mar 2024 | 24.32 | 24.32 | 24.18 | 24.28 | 24.28 | 20,200 |
26 Mar 2024 | 24.18 | 24.18 | 24.11 | 24.11 | 24.11 | 21,200 |
25 Mar 2024 | 24.05 | 24.17 | 24.05 | 24.10 | 24.10 | 27,400 |
22 Mar 2024 | 24.24 | 24.24 | 24.10 | 24.10 | 24.10 | 3,100 |
21 Mar 2024 | 24.35 | 24.35 | 24.28 | 24.28 | 24.28 | 32,400 |
20 Mar 2024 | 23.90 | 24.05 | 23.90 | 24.05 | 24.05 | 8,300 |
19 Mar 2024 | 23.62 | 23.86 | 23.62 | 23.86 | 23.86 | 18,800 |
18 Mar 2024 | 23.72 | 23.74 | 23.66 | 23.66 | 23.66 | 18,000 |
15 Mar 2024 | 23.62 | 23.62 | 23.54 | 23.54 | 23.54 | 16,800 |
14 Mar 2024 | 24.03 | 24.03 | 23.66 | 23.70 | 23.70 | 18,100 |
13 Mar 2024 | 23.97 | 23.97 | 23.92 | 23.92 | 23.92 | 11,400 |
12 Mar 2024 | 23.89 | 24.04 | 23.85 | 24.04 | 24.04 | 15,800 |
11 Mar 2024 | 23.83 | 23.83 | 23.68 | 23.77 | 23.77 | 23,000 |
08 Mar 2024 | 24.21 | 24.28 | 23.91 | 23.91 | 23.91 | 17,800 |
07 Mar 2024 | 23.99 | 24.14 | 23.99 | 24.10 | 24.10 | 22,700 |
06 Mar 2024 | 23.85 | 23.85 | 23.82 | 23.82 | 23.82 | 14,600 |
05 Mar 2024 | 23.57 | 23.63 | 23.57 | 23.59 | 23.59 | 21,400 |
04 Mar 2024 | 23.90 | 24.00 | 23.90 | 23.95 | 23.95 | 16,200 |
01 Mar 2024 | 23.64 | 23.95 | 23.64 | 23.95 | 23.95 | 10,800 |
29 Feb 2024 | 23.81 | 23.81 | 23.64 | 23.64 | 23.64 | 111,200 |
28 Feb 2024 | 23.39 | 23.63 | 23.39 | 23.62 | 23.62 | 6,800 |
27 Feb 2024 | 23.59 | 23.59 | 23.52 | 23.59 | 23.59 | 16,300 |
26 Feb 2024 | 23.37 | 23.50 | 23.37 | 23.43 | 23.43 | 20,200 |
23 Feb 2024 | 23.32 | 23.36 | 23.32 | 23.36 | 23.36 | 12,700 |
22 Feb 2024 | 23.19 | 23.24 | 23.19 | 23.24 | 23.24 | 22,800 |
21 Feb 2024 | 22.64 | 22.67 | 22.58 | 22.67 | 22.67 | 4,200 |
20 Feb 2024 | 22.90 | 22.90 | 22.82 | 22.89 | 22.89 | 29,600 |
16 Feb 2024 | 23.24 | 23.24 | 23.13 | 23.13 | 23.13 | 7,600 |
15 Feb 2024 | 23.24 | 23.29 | 23.17 | 23.29 | 23.29 | 57,400 |
14 Feb 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 12,900 |
13 Feb 2024 | 22.79 | 22.83 | 22.55 | 22.67 | 22.67 | 5,900 |
12 Feb 2024 | 23.17 | 23.17 | 23.11 | 23.11 | 23.11 | 14,700 |
09 Feb 2024 | 23.07 | 23.18 | 23.07 | 23.18 | 23.18 | 5,700 |
08 Feb 2024 | 22.98 | 23.02 | 22.98 | 23.01 | 23.01 | 8,000 |
07 Feb 2024 | 22.97 | 22.97 | 22.90 | 22.90 | 22.90 | 12,000 |
06 Feb 2024 | 22.65 | 22.71 | 22.59 | 22.71 | 22.71 | 7,300 |
05 Feb 2024 | 22.48 | 22.63 | 22.48 | 22.63 | 22.63 | 1,800 |
02 Feb 2024 | 22.63 | 22.72 | 22.63 | 22.72 | 22.72 | 24,100 |
01 Feb 2024 | 22.32 | 22.61 | 22.32 | 22.61 | 22.61 | 11,200 |
31 Jan 2024 | 22.48 | 22.48 | 22.28 | 22.28 | 22.28 | 6,000 |
30 Jan 2024 | 22.53 | 22.62 | 22.53 | 22.62 | 22.62 | 33,500 |
29 Jan 2024 | 22.22 | 22.58 | 22.22 | 22.58 | 22.58 | 9,800 |
26 Jan 2024 | 22.23 | 22.23 | 22.21 | 22.21 | 22.21 | 2,300 |
25 Jan 2024 | 22.27 | 22.27 | 22.22 | 22.22 | 22.22 | 11,700 |
24 Jan 2024 | 22.35 | 22.35 | 22.07 | 22.07 | 22.07 | 7,500 |
23 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 13,900 |
22 Jan 2024 | 21.78 | 22.26 | 21.78 | 22.17 | 22.17 | 24,600 |
19 Jan 2024 | 21.75 | 21.94 | 21.75 | 21.94 | 21.94 | 4,500 |
18 Jan 2024 | 21.57 | 21.72 | 21.52 | 21.72 | 21.72 | 29,700 |
17 Jan 2024 | 21.42 | 21.48 | 21.35 | 21.48 | 21.48 | 11,500 |
16 Jan 2024 | 21.58 | 21.71 | 21.58 | 21.59 | 21.59 | 12,300 |
12 Jan 2024 | 21.80 | 21.80 | 21.68 | 21.68 | 21.68 | 17,200 |
11 Jan 2024 | 21.64 | 21.73 | 21.56 | 21.69 | 21.69 | 28,100 |
10 Jan 2024 | 21.60 | 21.65 | 21.60 | 21.65 | 21.65 | 8,900 |
09 Jan 2024 | 21.38 | 21.55 | 21.37 | 21.46 | 21.46 | 32,300 |
08 Jan 2024 | 21.30 | 21.43 | 21.30 | 21.43 | 21.43 | 18,200 |
05 Jan 2024 | 21.24 | 21.24 | 21.03 | 21.03 | 21.03 | 3,600 |
04 Jan 2024 | 21.05 | 21.07 | 21.02 | 21.02 | 21.02 | 3,200 |
03 Jan 2024 | 21.19 | 21.19 | 20.99 | 21.00 | 21.00 | 10,200 |
02 Jan 2024 | 21.53 | 21.53 | 21.36 | 21.44 | 21.44 | 10,900 |
29 Dec 2023 | 21.80 | 21.80 | 21.74 | 21.80 | 21.80 | 697,900 |
28 Dec 2023 | 21.99 | 21.99 | 21.93 | 21.94 | 21.94 | 13,100 |
27 Dec 2023 | 21.93 | 21.93 | 21.85 | 21.90 | 21.90 | 60,000 |
26 Dec 2023 | 21.87 | 21.92 | 21.86 | 21.92 | 21.92 | 7,000 |
22 Dec 2023 | 21.85 | 21.85 | 21.77 | 21.77 | 21.77 | 8,200 |
21 Dec 2023 | 21.61 | 21.72 | 21.58 | 21.72 | 21.72 | 39,000 |
20 Dec 2023 | 21.77 | 21.77 | 21.38 | 21.38 | 21.38 | 4,400 |
19 Dec 2023 | 21.68 | 21.72 | 21.68 | 21.72 | 21.72 | 6,200 |
18 Dec 2023 | 21.52 | 21.53 | 21.52 | 21.53 | 21.53 | 13,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |