Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.70 | 24.78 | 24.68 | 24.76 | 24.76 | 4,826 |
02 May 2024 | 23.98 | 24.28 | 23.98 | 24.22 | 24.22 | 1,300 |
01 May 2024 | 24.18 | 24.18 | 23.79 | 23.86 | 23.86 | 4,200 |
30 Apr 2024 | 24.92 | 24.92 | 24.47 | 24.47 | 24.47 | 1,800 |
29 Apr 2024 | 24.72 | 24.86 | 24.69 | 24.85 | 24.85 | 5,300 |
26 Apr 2024 | 24.08 | 24.68 | 24.06 | 24.63 | 24.63 | 2,900 |
25 Apr 2024 | 23.85 | 24.11 | 23.83 | 24.04 | 24.04 | 1,900 |
24 Apr 2024 | 23.91 | 23.91 | 23.63 | 23.64 | 23.64 | 37,700 |
23 Apr 2024 | 22.82 | 23.39 | 22.82 | 23.26 | 23.26 | 13,200 |
22 Apr 2024 | 22.68 | 22.96 | 22.58 | 22.78 | 22.78 | 3,100 |
19 Apr 2024 | 23.08 | 23.08 | 22.57 | 22.57 | 22.57 | 1,500 |
18 Apr 2024 | 23.65 | 23.65 | 23.33 | 23.36 | 23.36 | 1,900 |
17 Apr 2024 | 24.50 | 24.50 | 23.80 | 23.81 | 23.81 | 2,900 |
16 Apr 2024 | 24.15 | 24.42 | 24.15 | 24.39 | 24.39 | 1,700 |
15 Apr 2024 | 24.82 | 24.82 | 24.26 | 24.26 | 24.26 | 1,900 |
12 Apr 2024 | 25.08 | 25.08 | 24.56 | 24.60 | 24.60 | 5,100 |
11 Apr 2024 | 24.98 | 25.43 | 24.98 | 25.43 | 25.43 | 1,400 |
10 Apr 2024 | 25.14 | 25.14 | 24.85 | 24.92 | 24.92 | 3,300 |
09 Apr 2024 | 25.50 | 25.56 | 25.35 | 25.56 | 25.56 | 2,000 |
08 Apr 2024 | 25.23 | 25.26 | 25.17 | 25.21 | 25.21 | 1,900 |
05 Apr 2024 | 24.92 | 25.10 | 24.91 | 25.07 | 25.07 | 1,100 |
04 Apr 2024 | 25.74 | 25.74 | 24.90 | 24.90 | 24.90 | 1,000 |
03 Apr 2024 | 24.86 | 25.18 | 24.86 | 25.11 | 25.11 | 1,200 |
02 Apr 2024 | 25.03 | 25.03 | 24.89 | 25.02 | 25.02 | 3,200 |
01 Apr 2024 | 25.68 | 25.68 | 25.31 | 25.36 | 25.36 | 7,300 |
28 Mar 2024 | 25.08 | 25.18 | 25.04 | 25.09 | 25.09 | 3,900 |
27 Mar 2024 | 25.00 | 25.00 | 24.47 | 24.89 | 24.89 | 7,900 |
26 Mar 2024 | 24.70 | 24.72 | 24.45 | 24.45 | 24.45 | 1,700 |
25 Mar 2024 | 24.41 | 24.54 | 24.29 | 24.44 | 24.44 | 4,100 |
22 Mar 2024 | 24.73 | 24.74 | 24.50 | 24.57 | 24.57 | 1,300 |
21 Mar 2024 | 24.74 | 25.05 | 24.66 | 24.66 | 24.66 | 3,000 |
20 Mar 2024 | 23.61 | 24.03 | 23.56 | 24.03 | 24.03 | 2,000 |
19 Mar 2024 | 23.38 | 23.65 | 23.32 | 23.62 | 23.62 | 3,400 |
18 Mar 2024 | 23.86 | 23.86 | 23.65 | 23.65 | 23.65 | 3,800 |
15 Mar 2024 | 23.58 | 23.68 | 23.55 | 23.55 | 23.55 | 3,900 |
14 Mar 2024 | 23.97 | 23.97 | 23.81 | 23.92 | 23.92 | 3,300 |
13 Mar 2024 | 24.43 | 24.45 | 24.23 | 24.23 | 24.23 | 2,000 |
12 Mar 2024 | 24.50 | 24.78 | 24.44 | 24.78 | 24.78 | 2,300 |
11 Mar 2024 | 24.43 | 25.51 | 24.22 | 24.41 | 24.41 | 4,600 |
08 Mar 2024 | 25.87 | 25.87 | 24.77 | 24.77 | 24.77 | 9,400 |
07 Mar 2024 | 24.90 | 25.61 | 24.90 | 25.43 | 25.43 | 6,300 |
06 Mar 2024 | 24.72 | 24.91 | 24.55 | 24.69 | 24.69 | 7,900 |
05 Mar 2024 | 24.37 | 24.40 | 24.00 | 24.11 | 24.11 | 5,000 |
04 Mar 2024 | 25.02 | 25.03 | 24.77 | 24.77 | 24.77 | 8,800 |
01 Mar 2024 | 23.79 | 24.68 | 23.79 | 24.64 | 24.64 | 3,000 |
29 Feb 2024 | 23.46 | 23.66 | 23.45 | 23.66 | 23.66 | 1,200 |
28 Feb 2024 | 23.16 | 23.23 | 23.12 | 23.19 | 23.19 | 5,600 |
27 Feb 2024 | 23.58 | 23.61 | 23.42 | 23.42 | 23.42 | 1,400 |
26 Feb 2024 | 23.30 | 23.58 | 23.30 | 23.48 | 23.48 | 9,300 |
23 Feb 2024 | 23.69 | 23.69 | 23.23 | 23.28 | 23.28 | 14,000 |
22 Feb 2024 | 23.65 | 23.65 | 23.39 | 23.52 | 23.52 | 29,200 |
21 Feb 2024 | 22.71 | 22.82 | 22.51 | 22.82 | 22.82 | 8,700 |
20 Feb 2024 | 22.66 | 22.86 | 22.66 | 22.79 | 22.79 | 6,200 |
16 Feb 2024 | 23.81 | 23.81 | 23.11 | 23.15 | 23.15 | 4,500 |
15 Feb 2024 | 23.44 | 23.56 | 23.25 | 23.32 | 23.32 | 18,500 |
14 Feb 2024 | 23.36 | 23.55 | 23.22 | 23.45 | 23.45 | 3,800 |
13 Feb 2024 | 22.93 | 23.05 | 22.87 | 23.01 | 23.01 | 2,400 |
12 Feb 2024 | 23.64 | 23.84 | 23.49 | 23.54 | 23.54 | 7,400 |
09 Feb 2024 | 23.29 | 23.51 | 23.29 | 23.51 | 23.51 | 3,100 |
08 Feb 2024 | 23.13 | 23.20 | 23.08 | 23.08 | 23.08 | 10,500 |
07 Feb 2024 | 22.35 | 22.67 | 22.29 | 22.67 | 22.67 | 3,200 |
06 Feb 2024 | 22.68 | 22.68 | 22.15 | 22.25 | 22.25 | 2,100 |
05 Feb 2024 | 22.50 | 22.57 | 22.25 | 22.57 | 22.57 | 2,300 |
02 Feb 2024 | 22.21 | 22.31 | 22.17 | 22.29 | 22.29 | 3,600 |
01 Feb 2024 | 22.04 | 22.22 | 22.04 | 22.17 | 22.17 | 5,400 |
31 Jan 2024 | 22.05 | 22.28 | 21.96 | 22.10 | 22.10 | 5,000 |
30 Jan 2024 | 23.00 | 23.00 | 22.42 | 22.48 | 22.48 | 14,500 |
29 Jan 2024 | 22.64 | 22.79 | 22.55 | 22.79 | 22.79 | 3,900 |
26 Jan 2024 | 22.96 | 22.96 | 22.46 | 22.49 | 22.49 | 4,200 |
25 Jan 2024 | 23.68 | 23.68 | 23.13 | 23.13 | 23.13 | 2,800 |
24 Jan 2024 | 23.47 | 23.48 | 23.17 | 23.22 | 23.22 | 17,800 |
23 Jan 2024 | 22.92 | 23.11 | 22.92 | 23.11 | 23.11 | 1,700 |
22 Jan 2024 | 23.02 | 23.02 | 22.75 | 22.93 | 22.93 | 3,300 |
19 Jan 2024 | 22.20 | 22.70 | 22.14 | 22.69 | 22.69 | 8,800 |
18 Jan 2024 | 21.68 | 21.86 | 21.68 | 21.86 | 21.86 | 1,700 |
17 Jan 2024 | 21.32 | 21.32 | 21.02 | 21.23 | 21.23 | 2,700 |
16 Jan 2024 | 21.21 | 21.54 | 21.21 | 21.47 | 21.47 | 6,000 |
12 Jan 2024 | 21.64 | 21.64 | 21.34 | 21.40 | 21.40 | 3,700 |
11 Jan 2024 | 21.30 | 21.55 | 21.07 | 21.51 | 21.51 | 7,500 |
10 Jan 2024 | 21.25 | 21.50 | 21.21 | 21.39 | 21.39 | 1,800 |
09 Jan 2024 | 21.40 | 21.51 | 21.39 | 21.46 | 21.46 | 33,000 |
08 Jan 2024 | 21.45 | 21.56 | 21.45 | 21.56 | 21.56 | 700 |
05 Jan 2024 | 21.01 | 21.15 | 20.97 | 20.97 | 20.97 | 4,700 |
04 Jan 2024 | 21.07 | 21.07 | 20.95 | 20.95 | 20.95 | 1,500 |
03 Jan 2024 | 21.40 | 21.40 | 21.24 | 21.24 | 21.24 | 900 |
02 Jan 2024 | 22.16 | 22.16 | 21.62 | 21.62 | 21.62 | 3,000 |
29 Dec 2023 | 22.67 | 22.67 | 22.37 | 22.37 | 22.37 | 1,400 |
28 Dec 2023 | 22.75 | 22.75 | 22.61 | 22.61 | 22.61 | 1,500 |
27 Dec 2023 | 22.69 | 22.80 | 22.63 | 22.65 | 22.65 | 4,000 |
26 Dec 2023 | 22.65 | 22.69 | 22.62 | 22.69 | 22.69 | 1,200 |
22 Dec 2023 | 22.48 | 22.52 | 22.42 | 22.42 | 22.42 | 1,400 |
21 Dec 2023 | 22.22 | 22.36 | 22.19 | 22.36 | 22.36 | 4,000 |
20 Dec 2023 | 22.24 | 22.33 | 21.75 | 21.76 | 21.76 | 3,100 |
19 Dec 2023 | 22.41 | 22.41 | 22.32 | 22.34 | 22.34 | 600 |
18 Dec 2023 | 22.42 | 22.48 | 22.39 | 22.43 | 22.43 | 900 |
18 Dec 2023 | 0.195 Dividend | |||||
15 Dec 2023 | 22.64 | 22.67 | 22.53 | 22.56 | 22.36 | 2,200 |
14 Dec 2023 | 22.28 | 22.41 | 22.27 | 22.41 | 22.22 | 2,000 |
13 Dec 2023 | 21.42 | 21.70 | 21.42 | 21.70 | 21.51 | 400 |
12 Dec 2023 | 21.39 | 21.42 | 21.39 | 21.42 | 21.24 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |