Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.71 | 23.71 | 23.51 | 23.52 | 23.52 | 4,700 |
09 May 2024 | 23.66 | 23.76 | 23.51 | 23.69 | 23.69 | 2,600 |
08 May 2024 | 23.63 | 23.65 | 23.56 | 23.65 | 23.65 | 1,300 |
07 May 2024 | 23.71 | 23.88 | 23.71 | 23.81 | 23.81 | 1,200 |
06 May 2024 | 23.98 | 24.05 | 23.73 | 23.73 | 23.73 | 80,900 |
03 May 2024 | 23.76 | 23.95 | 23.76 | 23.95 | 23.95 | 2,500 |
02 May 2024 | 23.54 | 23.57 | 23.43 | 23.49 | 23.49 | 1,300 |
01 May 2024 | 23.25 | 23.27 | 23.02 | 23.18 | 23.18 | 4,500 |
30 Apr 2024 | 23.77 | 23.77 | 23.39 | 23.39 | 23.39 | 2,900 |
29 Apr 2024 | 23.95 | 24.01 | 23.87 | 23.98 | 23.98 | 3,900 |
26 Apr 2024 | 23.73 | 23.77 | 23.73 | 23.77 | 23.77 | 1,500 |
25 Apr 2024 | 23.20 | 23.50 | 23.20 | 23.49 | 23.49 | 900 |
24 Apr 2024 | 23.27 | 23.27 | 23.02 | 23.10 | 23.10 | 1,400 |
23 Apr 2024 | 23.03 | 23.07 | 22.94 | 23.07 | 23.07 | 8,200 |
22 Apr 2024 | 23.59 | 23.61 | 23.16 | 23.51 | 23.51 | 6,900 |
19 Apr 2024 | 23.68 | 23.76 | 23.53 | 23.65 | 23.65 | 6,900 |
18 Apr 2024 | 23.90 | 23.93 | 23.60 | 23.64 | 23.64 | 1,500 |
17 Apr 2024 | 23.74 | 24.10 | 23.71 | 23.78 | 23.78 | 36,700 |
16 Apr 2024 | 22.98 | 23.60 | 22.98 | 23.53 | 23.53 | 2,500 |
15 Apr 2024 | 23.48 | 23.48 | 23.26 | 23.26 | 23.26 | 13,100 |
12 Apr 2024 | 23.63 | 23.63 | 23.19 | 23.25 | 23.25 | 5,100 |
11 Apr 2024 | 23.34 | 23.39 | 23.34 | 23.39 | 23.39 | 2,200 |
10 Apr 2024 | 23.10 | 23.29 | 23.10 | 23.29 | 23.29 | 4,200 |
09 Apr 2024 | 23.23 | 23.23 | 23.09 | 23.19 | 23.19 | 1,200 |
08 Apr 2024 | 22.76 | 22.92 | 22.69 | 22.79 | 22.79 | 2,600 |
05 Apr 2024 | 22.55 | 22.55 | 22.40 | 22.48 | 22.48 | 5,700 |
04 Apr 2024 | 22.95 | 22.95 | 22.58 | 22.63 | 22.63 | 2,800 |
03 Apr 2024 | 22.81 | 22.91 | 22.81 | 22.84 | 22.84 | 4,700 |
02 Apr 2024 | 22.83 | 22.83 | 22.59 | 22.72 | 22.72 | 4,800 |
01 Apr 2024 | 23.76 | 23.76 | 22.78 | 22.85 | 22.85 | 4,400 |
28 Mar 2024 | 22.95 | 23.00 | 22.76 | 22.91 | 22.91 | 27,400 |
27 Mar 2024 | 22.38 | 22.69 | 22.38 | 22.66 | 22.66 | 9,500 |
26 Mar 2024 | 22.43 | 22.51 | 22.21 | 22.26 | 22.26 | 20,300 |
25 Mar 2024 | 22.55 | 22.68 | 22.45 | 22.45 | 22.45 | 4,500 |
22 Mar 2024 | 22.70 | 22.70 | 22.35 | 22.35 | 22.35 | 5,600 |
21 Mar 2024 | 22.82 | 22.93 | 22.79 | 22.87 | 22.87 | 47,200 |
20 Mar 2024 | 22.47 | 22.78 | 22.47 | 22.78 | 22.78 | 600 |
19 Mar 2024 | 22.17 | 22.48 | 22.17 | 22.48 | 22.48 | 1,700 |
18 Mar 2024 | 22.25 | 22.25 | 22.10 | 22.14 | 22.14 | 6,600 |
15 Mar 2024 | 22.08 | 22.12 | 22.03 | 22.11 | 22.11 | 2,800 |
14 Mar 2024 | 22.65 | 22.65 | 22.03 | 22.19 | 22.19 | 17,400 |
13 Mar 2024 | 22.49 | 22.78 | 22.47 | 22.67 | 22.67 | 1,600 |
12 Mar 2024 | 23.95 | 23.95 | 22.75 | 22.77 | 22.77 | 13,300 |
11 Mar 2024 | 23.96 | 23.96 | 23.45 | 23.57 | 23.57 | 4,600 |
08 Mar 2024 | 24.41 | 24.55 | 24.14 | 24.25 | 24.25 | 5,900 |
07 Mar 2024 | 24.45 | 24.61 | 24.38 | 24.45 | 24.45 | 6,300 |
06 Mar 2024 | 23.95 | 24.18 | 23.88 | 24.07 | 24.07 | 6,400 |
05 Mar 2024 | 23.75 | 23.76 | 23.47 | 23.66 | 23.66 | 12,500 |
04 Mar 2024 | 23.66 | 23.66 | 23.58 | 23.58 | 23.58 | 900 |
01 Mar 2024 | 23.38 | 23.61 | 23.38 | 23.58 | 23.58 | 1,700 |
29 Feb 2024 | 22.88 | 23.09 | 22.88 | 23.05 | 23.05 | 3,800 |
28 Feb 2024 | 23.48 | 23.48 | 22.69 | 22.76 | 22.76 | 2,100 |
27 Feb 2024 | 23.50 | 23.54 | 23.48 | 23.54 | 23.54 | 6,300 |
26 Feb 2024 | 23.25 | 23.55 | 23.25 | 23.52 | 23.52 | 3,000 |
23 Feb 2024 | 23.28 | 23.33 | 23.15 | 23.30 | 23.30 | 4,700 |
22 Feb 2024 | 23.05 | 23.36 | 23.05 | 23.36 | 23.36 | 9,100 |
21 Feb 2024 | 22.94 | 23.00 | 22.91 | 22.96 | 22.96 | 14,500 |
20 Feb 2024 | 23.16 | 23.25 | 22.75 | 22.77 | 22.77 | 4,500 |
16 Feb 2024 | 23.53 | 23.53 | 23.22 | 23.29 | 23.29 | 1,900 |
15 Feb 2024 | 23.12 | 23.41 | 23.12 | 23.40 | 23.40 | 1,100 |
14 Feb 2024 | 23.61 | 23.72 | 23.56 | 23.72 | 23.72 | 2,600 |
13 Feb 2024 | 23.60 | 23.60 | 23.45 | 23.48 | 23.48 | 2,500 |
12 Feb 2024 | 23.80 | 23.88 | 23.80 | 23.80 | 23.80 | 900 |
09 Feb 2024 | 25.79 | 25.79 | 23.46 | 23.60 | 23.60 | 2,100 |
08 Feb 2024 | 23.72 | 23.88 | 23.63 | 23.88 | 23.88 | 4,600 |
07 Feb 2024 | 23.92 | 23.92 | 23.67 | 23.82 | 23.82 | 5,300 |
06 Feb 2024 | 24.00 | 24.00 | 23.77 | 23.88 | 23.88 | 4,100 |
05 Feb 2024 | 24.90 | 24.90 | 24.09 | 24.23 | 24.23 | 14,200 |
02 Feb 2024 | 25.13 | 25.13 | 24.95 | 24.95 | 24.95 | 10,400 |
01 Feb 2024 | 25.40 | 25.42 | 25.30 | 25.30 | 25.30 | 1,400 |
31 Jan 2024 | 25.48 | 25.48 | 25.09 | 25.09 | 25.09 | 2,500 |
30 Jan 2024 | 25.22 | 25.25 | 25.22 | 25.23 | 25.23 | 10,300 |
29 Jan 2024 | 25.19 | 25.25 | 25.18 | 25.23 | 25.23 | 7,700 |
26 Jan 2024 | 25.10 | 25.10 | 24.99 | 25.06 | 25.06 | 1,700 |
25 Jan 2024 | 24.93 | 24.99 | 24.93 | 24.95 | 24.95 | 1,500 |
24 Jan 2024 | 25.56 | 25.67 | 25.19 | 25.19 | 25.19 | 3,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |