Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 23.90 | 23.99 | 23.90 | 23.99 | 23.99 | 600 |
30 Apr 2024 | 24.64 | 24.65 | 24.24 | 24.24 | 24.24 | 15,000 |
29 Apr 2024 | 24.66 | 24.76 | 24.66 | 24.68 | 24.68 | 2,600 |
26 Apr 2024 | 24.30 | 24.65 | 24.30 | 24.59 | 24.59 | 3,500 |
25 Apr 2024 | 23.95 | 24.01 | 23.95 | 23.95 | 23.95 | 5,100 |
24 Apr 2024 | 24.21 | 24.21 | 23.73 | 23.82 | 23.82 | 900 |
23 Apr 2024 | 23.44 | 23.72 | 23.44 | 23.72 | 23.72 | 1,200 |
22 Apr 2024 | 23.11 | 23.24 | 22.85 | 23.14 | 23.14 | 2,300 |
19 Apr 2024 | 23.46 | 23.46 | 22.89 | 23.00 | 23.00 | 3,100 |
18 Apr 2024 | 23.94 | 24.14 | 23.88 | 23.88 | 23.88 | 5,300 |
17 Apr 2024 | 24.41 | 24.41 | 24.05 | 24.05 | 24.05 | 1,100 |
16 Apr 2024 | 24.32 | 24.41 | 24.32 | 24.41 | 24.41 | 1,200 |
15 Apr 2024 | 25.04 | 25.04 | 24.41 | 24.42 | 24.42 | 2,100 |
12 Apr 2024 | 25.38 | 25.38 | 24.99 | 24.99 | 24.99 | 2,000 |
11 Apr 2024 | 25.24 | 25.61 | 25.24 | 25.61 | 25.61 | 3,200 |
10 Apr 2024 | 25.09 | 25.15 | 25.07 | 25.15 | 25.15 | 2,900 |
09 Apr 2024 | 25.48 | 25.49 | 25.37 | 25.49 | 25.49 | 5,300 |
08 Apr 2024 | 25.63 | 25.63 | 25.52 | 25.52 | 25.52 | 300 |
05 Apr 2024 | 25.52 | 25.55 | 25.48 | 25.55 | 25.55 | 1,400 |
04 Apr 2024 | 25.91 | 25.91 | 25.26 | 25.26 | 25.26 | 2,000 |
03 Apr 2024 | 25.67 | 25.67 | 25.65 | 25.65 | 25.65 | 400 |
02 Apr 2024 | 25.30 | 25.49 | 25.28 | 25.49 | 25.49 | 1,400 |
01 Apr 2024 | 25.90 | 25.90 | 25.67 | 25.67 | 25.67 | 1,600 |
28 Mar 2024 | 25.73 | 25.73 | 25.65 | 25.65 | 25.65 | 600 |
27 Mar 2024 | 25.71 | 25.73 | 25.57 | 25.73 | 25.73 | 1,500 |
26 Mar 2024 | 26.14 | 26.14 | 25.79 | 25.79 | 25.79 | 3,300 |
25 Mar 2024 | 25.76 | 25.92 | 25.67 | 25.86 | 25.86 | 2,700 |
22 Mar 2024 | 25.78 | 25.82 | 25.69 | 25.75 | 25.75 | 600 |
21 Mar 2024 | 25.63 | 25.89 | 25.63 | 25.68 | 25.68 | 3,100 |
20 Mar 2024 | 24.90 | 25.28 | 24.90 | 25.28 | 25.28 | 400 |
19 Mar 2024 | 24.90 | 25.02 | 24.69 | 24.94 | 24.94 | 1,000 |
18 Mar 2024 | 25.23 | 25.24 | 25.04 | 25.10 | 25.10 | 3,500 |
15 Mar 2024 | 25.11 | 25.11 | 24.88 | 24.88 | 24.88 | 1,100 |
14 Mar 2024 | 25.53 | 25.53 | 25.24 | 25.24 | 25.24 | 200 |
13 Mar 2024 | 25.69 | 25.69 | 25.51 | 25.59 | 25.59 | 1,400 |
12 Mar 2024 | 25.55 | 25.92 | 25.55 | 25.92 | 25.92 | 500 |
11 Mar 2024 | 25.74 | 25.74 | 25.48 | 25.48 | 25.48 | 3,200 |
08 Mar 2024 | 26.51 | 26.58 | 25.86 | 25.86 | 25.86 | 1,600 |
07 Mar 2024 | 26.34 | 26.57 | 26.34 | 26.57 | 26.57 | 1,700 |
06 Mar 2024 | 26.07 | 26.29 | 25.91 | 26.21 | 26.21 | 1,500 |
05 Mar 2024 | 26.16 | 26.16 | 25.57 | 25.77 | 25.77 | 3,400 |
04 Mar 2024 | 26.31 | 26.34 | 26.20 | 26.20 | 26.20 | 7,100 |
01 Mar 2024 | 25.77 | 26.14 | 25.77 | 26.06 | 26.06 | 3,100 |
29 Feb 2024 | 25.49 | 25.49 | 25.26 | 25.49 | 25.49 | 2,200 |
28 Feb 2024 | 25.09 | 25.19 | 25.02 | 25.07 | 25.07 | 2,700 |
27 Feb 2024 | 25.40 | 25.40 | 25.18 | 25.22 | 25.22 | 2,700 |
26 Feb 2024 | 25.28 | 25.38 | 25.28 | 25.35 | 25.35 | 3,800 |
23 Feb 2024 | 24.91 | 25.17 | 24.91 | 25.09 | 25.09 | 5,500 |
22 Feb 2024 | 25.14 | 25.27 | 25.14 | 25.23 | 25.23 | 2,500 |
21 Feb 2024 | 24.40 | 24.40 | 24.17 | 24.24 | 24.24 | 700 |
20 Feb 2024 | 24.90 | 24.90 | 24.47 | 24.68 | 24.68 | 1,300 |
16 Feb 2024 | 25.62 | 25.62 | 25.12 | 25.12 | 25.12 | 2,300 |
15 Feb 2024 | 25.63 | 25.63 | 25.29 | 25.57 | 25.57 | 4,100 |
14 Feb 2024 | 25.08 | 25.22 | 25.04 | 25.22 | 25.22 | 5,300 |
13 Feb 2024 | 24.69 | 24.75 | 24.47 | 24.59 | 24.59 | 3,500 |
12 Feb 2024 | 25.24 | 25.53 | 25.24 | 25.36 | 25.36 | 9,900 |
09 Feb 2024 | 25.00 | 25.30 | 25.00 | 25.24 | 25.24 | 2,400 |
08 Feb 2024 | 24.50 | 24.90 | 24.50 | 24.78 | 24.78 | 1,400 |
07 Feb 2024 | 24.31 | 24.40 | 24.31 | 24.38 | 24.38 | 7,400 |
06 Feb 2024 | 24.17 | 24.17 | 23.95 | 24.12 | 24.12 | 1,700 |
05 Feb 2024 | 24.12 | 24.12 | 23.94 | 24.10 | 24.10 | 1,800 |
02 Feb 2024 | 23.94 | 24.16 | 23.94 | 24.16 | 24.16 | 1,100 |
01 Feb 2024 | 23.62 | 23.78 | 23.62 | 23.78 | 23.78 | 400 |
31 Jan 2024 | 23.56 | 23.67 | 23.41 | 23.44 | 23.44 | 8,400 |
30 Jan 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 400 |
29 Jan 2024 | 23.62 | 23.95 | 23.62 | 23.95 | 23.95 | 2,400 |
26 Jan 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 800 |
25 Jan 2024 | 23.94 | 23.95 | 23.74 | 23.77 | 23.77 | 1,300 |
24 Jan 2024 | 24.00 | 24.18 | 23.87 | 23.88 | 23.88 | 3,300 |
23 Jan 2024 | 23.82 | 23.90 | 23.79 | 23.90 | 23.90 | 1,600 |
22 Jan 2024 | 23.94 | 23.99 | 23.85 | 23.89 | 23.89 | 1,600 |
19 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 200 |
18 Jan 2024 | 22.84 | 22.93 | 22.84 | 22.93 | 22.93 | 900 |
17 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 100 |
16 Jan 2024 | 22.88 | 22.88 | 22.69 | 22.76 | 22.76 | 1,800 |
12 Jan 2024 | 22.79 | 22.86 | 22.79 | 22.86 | 22.86 | 800 |
11 Jan 2024 | 22.79 | 22.88 | 22.79 | 22.87 | 22.87 | 2,500 |
10 Jan 2024 | 22.76 | 22.88 | 22.72 | 22.79 | 22.79 | 1,100 |
09 Jan 2024 | 22.57 | 22.79 | 22.57 | 22.65 | 22.65 | 2,300 |
08 Jan 2024 | 22.15 | 22.69 | 22.15 | 22.68 | 22.68 | 1,900 |
05 Jan 2024 | 22.17 | 22.17 | 22.07 | 22.07 | 22.07 | 3,200 |
04 Jan 2024 | 22.10 | 22.12 | 22.03 | 22.03 | 22.03 | 1,100 |
03 Jan 2024 | 22.14 | 22.16 | 22.14 | 22.16 | 22.16 | 400 |
02 Jan 2024 | 22.96 | 22.96 | 22.59 | 22.59 | 22.59 | 1,500 |
29 Dec 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 400 |
28 Dec 2023 | 23.37 | 23.45 | 23.37 | 23.37 | 23.37 | 3,900 |
27 Dec 2023 | 23.36 | 23.43 | 23.34 | 23.38 | 23.38 | 11,700 |
26 Dec 2023 | 23.48 | 23.48 | 23.30 | 23.41 | 23.41 | 2,800 |
22 Dec 2023 | 23.24 | 23.25 | 23.16 | 23.16 | 23.16 | 1,100 |
21 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 400 |
20 Dec 2023 | 22.97 | 22.97 | 22.75 | 22.75 | 22.75 | 700 |
19 Dec 2023 | 23.27 | 23.34 | 23.25 | 23.27 | 23.27 | 1,000 |
18 Dec 2023 | 23.10 | 23.15 | 23.10 | 23.14 | 23.14 | 3,500 |
15 Dec 2023 | 23.26 | 23.26 | 23.15 | 23.15 | 23.15 | 700 |
14 Dec 2023 | 23.00 | 23.26 | 23.00 | 23.26 | 23.26 | 6,000 |
13 Dec 2023 | 22.90 | 22.92 | 22.90 | 22.92 | 22.92 | 300 |
12 Dec 2023 | 22.28 | 22.44 | 22.28 | 22.44 | 22.44 | 1,300 |
11 Dec 2023 | 22.23 | 22.28 | 22.23 | 22.28 | 22.28 | 500 |
08 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 200 |
07 Dec 2023 | 21.78 | 21.94 | 21.78 | 21.94 | 21.94 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |