Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.26 | 24.88 | 24.23 | 24.82 | 24.82 | 18,979 |
01 May 2024 | 24.51 | 24.79 | 24.00 | 24.43 | 24.43 | 9,500 |
30 Apr 2024 | 23.67 | 24.54 | 23.41 | 24.50 | 24.50 | 51,400 |
29 Apr 2024 | 23.23 | 23.75 | 23.19 | 23.55 | 23.55 | 5,300 |
26 Apr 2024 | 23.50 | 23.50 | 23.17 | 23.43 | 23.43 | 13,900 |
25 Apr 2024 | 23.89 | 23.89 | 22.94 | 23.49 | 23.49 | 12,800 |
24 Apr 2024 | 23.39 | 23.95 | 23.39 | 23.75 | 23.75 | 15,900 |
23 Apr 2024 | 23.60 | 23.90 | 23.44 | 23.62 | 23.62 | 17,600 |
22 Apr 2024 | 23.89 | 24.04 | 23.53 | 23.63 | 23.63 | 47,600 |
19 Apr 2024 | 23.18 | 24.00 | 23.06 | 23.88 | 23.88 | 20,000 |
18 Apr 2024 | 23.43 | 23.81 | 23.08 | 23.43 | 23.43 | 12,500 |
17 Apr 2024 | 22.57 | 23.85 | 22.35 | 23.64 | 23.64 | 24,200 |
16 Apr 2024 | 23.07 | 23.40 | 22.45 | 23.07 | 23.07 | 9,500 |
15 Apr 2024 | 23.35 | 23.48 | 23.03 | 23.48 | 23.48 | 5,100 |
12 Apr 2024 | 23.48 | 23.90 | 23.35 | 23.62 | 23.62 | 9,500 |
11 Apr 2024 | 23.40 | 23.78 | 23.36 | 23.78 | 23.78 | 6,000 |
10 Apr 2024 | 23.13 | 23.88 | 22.90 | 23.47 | 23.47 | 14,600 |
09 Apr 2024 | 22.76 | 23.50 | 22.76 | 23.26 | 23.26 | 17,300 |
08 Apr 2024 | 23.59 | 23.59 | 22.51 | 22.75 | 22.75 | 15,000 |
05 Apr 2024 | 23.34 | 24.00 | 23.34 | 23.68 | 23.68 | 9,800 |
04 Apr 2024 | 23.75 | 24.32 | 23.33 | 23.68 | 23.68 | 21,500 |
03 Apr 2024 | 23.31 | 23.92 | 23.31 | 23.75 | 23.75 | 9,600 |
02 Apr 2024 | 23.05 | 24.02 | 23.05 | 23.40 | 23.40 | 42,100 |
01 Apr 2024 | 23.80 | 24.14 | 23.47 | 23.84 | 23.84 | 74,100 |
28 Mar 2024 | 23.92 | 24.10 | 23.84 | 24.01 | 24.01 | 15,000 |
27 Mar 2024 | 23.15 | 23.97 | 23.09 | 23.85 | 23.85 | 28,200 |
26 Mar 2024 | 23.15 | 23.50 | 22.59 | 23.12 | 23.12 | 26,600 |
25 Mar 2024 | 23.06 | 23.23 | 22.53 | 22.87 | 22.87 | 42,000 |
22 Mar 2024 | 23.00 | 24.35 | 22.90 | 23.55 | 23.55 | 75,600 |
21 Mar 2024 | 23.87 | 23.87 | 22.94 | 22.94 | 22.94 | 95,400 |
20 Mar 2024 | 23.78 | 23.98 | 23.27 | 23.75 | 23.75 | 17,800 |
19 Mar 2024 | 24.00 | 24.65 | 22.17 | 23.98 | 23.98 | 104,900 |
18 Mar 2024 | 24.76 | 25.25 | 24.04 | 24.17 | 24.17 | 49,800 |
15 Mar 2024 | 25.18 | 25.23 | 24.50 | 24.76 | 24.76 | 69,700 |
14 Mar 2024 | 25.44 | 25.50 | 24.80 | 25.25 | 25.25 | 16,900 |
13 Mar 2024 | 25.22 | 25.65 | 25.20 | 25.33 | 25.33 | 33,600 |
12 Mar 2024 | 25.05 | 25.80 | 25.05 | 25.35 | 25.35 | 25,800 |
11 Mar 2024 | 25.26 | 26.00 | 25.04 | 25.44 | 25.44 | 29,400 |
08 Mar 2024 | 25.82 | 25.91 | 25.40 | 25.40 | 25.40 | 38,500 |
07 Mar 2024 | 26.00 | 26.20 | 25.23 | 25.60 | 25.60 | 38,900 |
06 Mar 2024 | 25.50 | 26.00 | 25.31 | 25.98 | 25.98 | 80,900 |
05 Mar 2024 | 25.28 | 25.91 | 25.01 | 25.75 | 25.75 | 21,800 |
04 Mar 2024 | 26.00 | 26.00 | 24.76 | 25.72 | 25.72 | 61,500 |
01 Mar 2024 | 26.05 | 26.13 | 25.51 | 25.99 | 25.99 | 51,100 |
29 Feb 2024 | 25.89 | 26.19 | 25.66 | 26.05 | 26.05 | 38,700 |
28 Feb 2024 | 25.93 | 26.20 | 25.52 | 25.95 | 25.95 | 27,300 |
27 Feb 2024 | 25.00 | 26.25 | 24.75 | 25.93 | 25.93 | 151,000 |
26 Feb 2024 | 23.68 | 26.68 | 23.05 | 25.99 | 25.99 | 225,200 |
23 Feb 2024 | 23.84 | 24.20 | 23.45 | 23.76 | 23.76 | 55,400 |
22 Feb 2024 | 23.52 | 23.89 | 23.17 | 23.85 | 23.85 | 61,800 |
21 Feb 2024 | 23.28 | 23.49 | 22.80 | 23.04 | 23.04 | 61,600 |
20 Feb 2024 | 23.85 | 23.85 | 21.96 | 23.41 | 23.41 | 40,300 |
16 Feb 2024 | 23.90 | 24.30 | 23.37 | 23.90 | 23.90 | 48,800 |
15 Feb 2024 | 23.41 | 23.98 | 23.01 | 23.88 | 23.88 | 34,700 |
14 Feb 2024 | 22.55 | 23.59 | 22.47 | 23.34 | 23.34 | 41,100 |
13 Feb 2024 | 22.41 | 22.70 | 22.40 | 22.65 | 22.65 | 19,700 |
12 Feb 2024 | 22.26 | 22.70 | 22.12 | 22.70 | 22.70 | 59,200 |
09 Feb 2024 | 22.50 | 22.79 | 21.96 | 22.26 | 22.26 | 169,100 |
08 Feb 2024 | 21.70 | 22.70 | 21.57 | 22.63 | 22.63 | 38,700 |
07 Feb 2024 | 20.52 | 22.41 | 20.40 | 21.96 | 21.96 | 109,000 |
06 Feb 2024 | 20.15 | 21.28 | 20.10 | 21.13 | 21.13 | 137,500 |
05 Feb 2024 | 20.10 | 20.29 | 19.95 | 20.27 | 20.27 | 38,100 |
02 Feb 2024 | 19.97 | 20.20 | 19.75 | 20.18 | 20.18 | 81,400 |
01 Feb 2024 | 19.40 | 20.30 | 19.40 | 20.04 | 20.04 | 45,700 |
31 Jan 2024 | 19.00 | 19.50 | 19.00 | 19.45 | 19.45 | 16,400 |
30 Jan 2024 | 18.64 | 19.10 | 18.64 | 19.08 | 19.08 | 41,700 |
29 Jan 2024 | 19.25 | 19.30 | 19.07 | 19.07 | 19.07 | 20,400 |
26 Jan 2024 | 19.04 | 19.38 | 19.04 | 19.35 | 19.35 | 7,500 |
25 Jan 2024 | 19.13 | 19.44 | 18.74 | 19.16 | 19.16 | 14,800 |
24 Jan 2024 | 19.18 | 19.38 | 18.83 | 19.35 | 19.35 | 30,400 |
23 Jan 2024 | 19.28 | 19.45 | 18.94 | 19.38 | 19.38 | 25,900 |
22 Jan 2024 | 19.40 | 19.45 | 18.92 | 19.28 | 19.28 | 14,900 |
19 Jan 2024 | 18.67 | 19.37 | 18.57 | 19.33 | 19.33 | 10,600 |
18 Jan 2024 | 19.00 | 19.30 | 19.00 | 19.03 | 19.03 | 13,900 |
17 Jan 2024 | 18.71 | 19.09 | 18.67 | 19.09 | 19.09 | 14,400 |
16 Jan 2024 | 18.91 | 19.33 | 18.62 | 18.71 | 18.71 | 8,400 |
12 Jan 2024 | 19.05 | 19.66 | 18.83 | 19.21 | 19.21 | 20,300 |
11 Jan 2024 | 19.44 | 19.46 | 19.05 | 19.05 | 19.05 | 6,900 |
10 Jan 2024 | 18.85 | 19.74 | 18.83 | 19.53 | 19.53 | 13,700 |
09 Jan 2024 | 19.07 | 19.10 | 18.50 | 18.97 | 18.97 | 10,600 |
08 Jan 2024 | 19.01 | 19.19 | 18.60 | 18.89 | 18.89 | 19,000 |
05 Jan 2024 | 19.29 | 19.29 | 18.80 | 19.10 | 19.10 | 13,800 |
04 Jan 2024 | 19.25 | 19.53 | 18.50 | 19.00 | 19.00 | 40,800 |
03 Jan 2024 | 19.25 | 19.43 | 19.04 | 19.39 | 19.39 | 23,200 |
02 Jan 2024 | 19.65 | 19.71 | 19.10 | 19.44 | 19.44 | 28,700 |
29 Dec 2023 | 19.50 | 19.80 | 19.43 | 19.70 | 19.70 | 20,600 |
28 Dec 2023 | 19.25 | 19.57 | 19.25 | 19.45 | 19.45 | 18,600 |
27 Dec 2023 | 19.56 | 19.74 | 19.31 | 19.60 | 19.60 | 34,100 |
26 Dec 2023 | 19.98 | 19.98 | 19.51 | 19.70 | 19.70 | 16,500 |
22 Dec 2023 | 20.00 | 20.32 | 19.70 | 19.91 | 19.91 | 55,200 |
21 Dec 2023 | 19.55 | 20.40 | 19.54 | 20.12 | 20.12 | 40,400 |
20 Dec 2023 | 19.19 | 20.05 | 19.19 | 19.97 | 19.97 | 48,900 |
19 Dec 2023 | 19.42 | 19.84 | 19.35 | 19.51 | 19.51 | 19,600 |
18 Dec 2023 | 19.44 | 19.56 | 19.27 | 19.51 | 19.51 | 23,900 |
15 Dec 2023 | 19.80 | 19.81 | 19.33 | 19.76 | 19.76 | 47,400 |
14 Dec 2023 | 19.60 | 19.95 | 19.60 | 19.70 | 19.70 | 36,300 |
13 Dec 2023 | 19.71 | 20.02 | 19.53 | 19.77 | 19.77 | 14,600 |
12 Dec 2023 | 19.63 | 20.08 | 19.50 | 19.98 | 19.98 | 86,600 |
11 Dec 2023 | 19.71 | 20.11 | 19.65 | 19.79 | 19.79 | 41,800 |
08 Dec 2023 | 19.96 | 20.69 | 19.67 | 20.13 | 20.13 | 140,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |