Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 23.09 | 23.19 | 22.89 | 22.90 | 22.90 | 6,000 |
07 May 2024 | 23.36 | 23.42 | 23.02 | 23.09 | 23.09 | 7,200 |
06 May 2024 | 23.28 | 23.41 | 23.05 | 23.41 | 23.41 | 9,200 |
03 May 2024 | 23.11 | 23.43 | 23.05 | 23.33 | 23.33 | 3,700 |
02 May 2024 | 23.07 | 23.12 | 22.90 | 23.01 | 23.01 | 2,900 |
01 May 2024 | 22.75 | 22.92 | 22.66 | 22.81 | 22.81 | 4,600 |
30 Apr 2024 | 22.97 | 23.18 | 22.68 | 22.68 | 22.68 | 8,400 |
29 Apr 2024 | 22.79 | 22.98 | 22.79 | 22.98 | 22.98 | 3,900 |
26 Apr 2024 | 23.25 | 23.25 | 22.90 | 22.91 | 22.91 | 1,800 |
25 Apr 2024 | 23.03 | 23.03 | 22.79 | 22.90 | 22.90 | 6,200 |
24 Apr 2024 | 23.44 | 23.44 | 23.08 | 23.25 | 23.25 | 4,200 |
23 Apr 2024 | 22.97 | 23.50 | 22.97 | 23.40 | 23.40 | 9,100 |
22 Apr 2024 | 22.79 | 22.99 | 22.79 | 22.97 | 22.97 | 8,200 |
19 Apr 2024 | 22.75 | 22.86 | 22.58 | 22.68 | 22.68 | 2,400 |
18 Apr 2024 | 22.88 | 22.88 | 22.51 | 22.65 | 22.65 | 3,400 |
17 Apr 2024 | 22.60 | 22.88 | 22.60 | 22.88 | 22.88 | 5,600 |
16 Apr 2024 | 22.49 | 22.76 | 22.49 | 22.50 | 22.50 | 5,400 |
15 Apr 2024 | 23.00 | 23.00 | 22.46 | 22.46 | 22.46 | 8,800 |
12 Apr 2024 | 23.17 | 23.31 | 23.12 | 23.12 | 23.12 | 4,500 |
11 Apr 2024 | 23.41 | 23.41 | 23.20 | 23.30 | 23.30 | 6,000 |
10 Apr 2024 | 23.68 | 23.68 | 23.24 | 23.55 | 23.55 | 9,700 |
09 Apr 2024 | 23.92 | 23.92 | 23.81 | 23.86 | 23.86 | 7,500 |
08 Apr 2024 | 24.13 | 24.13 | 23.83 | 23.91 | 23.91 | 9,300 |
05 Apr 2024 | 24.26 | 24.26 | 23.99 | 24.13 | 24.13 | 3,800 |
04 Apr 2024 | 24.01 | 24.06 | 23.93 | 23.93 | 23.93 | 7,300 |
03 Apr 2024 | 24.04 | 24.05 | 23.88 | 23.99 | 23.99 | 1,400 |
02 Apr 2024 | 24.10 | 24.10 | 23.92 | 23.99 | 23.99 | 6,000 |
01 Apr 2024 | 24.15 | 24.15 | 23.90 | 24.12 | 24.12 | 4,600 |
28 Mar 2024 | 24.07 | 24.32 | 23.99 | 24.06 | 24.06 | 5,700 |
27 Mar 2024 | 24.18 | 24.41 | 24.18 | 24.30 | 24.30 | 2,500 |
26 Mar 2024 | 24.56 | 24.73 | 24.50 | 24.59 | 24.59 | 13,200 |
25 Mar 2024 | 24.62 | 24.62 | 24.39 | 24.40 | 24.40 | 5,100 |
22 Mar 2024 | 24.65 | 24.65 | 24.54 | 24.54 | 24.54 | 4,700 |
21 Mar 2024 | 24.58 | 24.72 | 24.58 | 24.65 | 24.65 | 7,200 |
20 Mar 2024 | 24.49 | 24.61 | 24.45 | 24.57 | 24.57 | 4,200 |
19 Mar 2024 | 24.45 | 24.45 | 24.37 | 24.45 | 24.45 | 2,200 |
18 Mar 2024 | 24.41 | 24.45 | 24.39 | 24.40 | 24.40 | 1,500 |
15 Mar 2024 | 24.40 | 24.40 | 24.12 | 24.34 | 24.34 | 1,700 |
14 Mar 2024 | 24.10 | 24.55 | 24.10 | 24.33 | 24.33 | 6,300 |
13 Mar 2024 | 24.50 | 24.56 | 24.50 | 24.52 | 24.52 | 3,000 |
12 Mar 2024 | 24.41 | 24.50 | 24.39 | 24.50 | 24.50 | 3,800 |
11 Mar 2024 | 24.41 | 24.49 | 24.30 | 24.41 | 24.41 | 4,300 |
08 Mar 2024 | 24.44 | 24.44 | 24.30 | 24.34 | 24.34 | 5,200 |
07 Mar 2024 | 24.27 | 24.33 | 24.24 | 24.24 | 24.24 | 5,900 |
06 Mar 2024 | 24.09 | 24.22 | 24.09 | 24.17 | 24.17 | 5,000 |
05 Mar 2024 | 24.03 | 24.03 | 23.93 | 23.93 | 23.93 | 1,200 |
04 Mar 2024 | 24.10 | 24.13 | 23.81 | 24.11 | 24.11 | 8,600 |
01 Mar 2024 | 24.02 | 24.15 | 24.02 | 24.10 | 24.10 | 3,200 |
29 Feb 2024 | 24.13 | 24.27 | 23.96 | 24.27 | 24.27 | 13,400 |
28 Feb 2024 | 24.00 | 24.12 | 24.00 | 24.06 | 24.06 | 1,800 |
27 Feb 2024 | 24.06 | 24.06 | 24.00 | 24.02 | 24.02 | 2,400 |
26 Feb 2024 | 23.87 | 24.11 | 23.85 | 24.00 | 24.00 | 2,200 |
23 Feb 2024 | 23.90 | 23.95 | 23.87 | 23.87 | 23.87 | 4,200 |
22 Feb 2024 | 23.79 | 24.07 | 23.75 | 23.79 | 23.79 | 2,000 |
21 Feb 2024 | 23.79 | 24.04 | 23.61 | 23.67 | 23.67 | 5,900 |
20 Feb 2024 | 23.65 | 24.04 | 23.65 | 23.84 | 23.84 | 7,100 |
16 Feb 2024 | 23.69 | 24.00 | 23.69 | 23.80 | 23.80 | 2,200 |
15 Feb 2024 | 23.77 | 23.83 | 23.74 | 23.78 | 23.78 | 4,800 |
14 Feb 2024 | 23.61 | 23.72 | 23.61 | 23.70 | 23.70 | 1,800 |
13 Feb 2024 | 24.06 | 24.06 | 23.61 | 23.65 | 23.65 | 2,600 |
12 Feb 2024 | 23.99 | 24.05 | 23.95 | 24.04 | 24.04 | 8,300 |
09 Feb 2024 | 23.85 | 24.05 | 23.85 | 24.02 | 24.02 | 5,900 |
08 Feb 2024 | 23.95 | 23.95 | 23.78 | 23.85 | 23.85 | 4,000 |
07 Feb 2024 | 23.95 | 24.07 | 23.95 | 23.95 | 23.95 | 2,100 |
06 Feb 2024 | 23.88 | 23.99 | 23.82 | 23.82 | 23.82 | 2,300 |
05 Feb 2024 | 23.75 | 24.13 | 23.75 | 23.87 | 23.87 | 13,100 |
02 Feb 2024 | 23.81 | 24.14 | 23.81 | 23.92 | 23.92 | 4,800 |
01 Feb 2024 | 23.98 | 24.00 | 23.88 | 23.91 | 23.91 | 8,200 |
31 Jan 2024 | 23.71 | 23.89 | 23.71 | 23.81 | 23.81 | 3,600 |
30 Jan 2024 | 23.88 | 23.88 | 23.69 | 23.69 | 23.69 | 6,600 |
29 Jan 2024 | 23.83 | 23.83 | 23.73 | 23.75 | 23.75 | 2,000 |
26 Jan 2024 | 23.81 | 23.82 | 23.58 | 23.74 | 23.74 | 5,400 |
25 Jan 2024 | 23.56 | 23.72 | 23.55 | 23.72 | 23.72 | 4,300 |
24 Jan 2024 | 23.47 | 23.51 | 23.39 | 23.46 | 23.46 | 6,000 |
23 Jan 2024 | 23.44 | 23.56 | 23.38 | 23.43 | 23.43 | 4,300 |
22 Jan 2024 | 23.53 | 23.65 | 23.51 | 23.56 | 23.56 | 4,600 |
19 Jan 2024 | 23.30 | 23.48 | 23.25 | 23.48 | 23.48 | 2,700 |
18 Jan 2024 | 23.40 | 23.40 | 23.18 | 23.25 | 23.25 | 2,100 |
17 Jan 2024 | 23.26 | 23.36 | 23.26 | 23.31 | 23.31 | 7,600 |
16 Jan 2024 | 23.32 | 23.39 | 23.22 | 23.38 | 23.38 | 15,000 |
12 Jan 2024 | 23.30 | 23.40 | 23.25 | 23.33 | 23.33 | 4,600 |
11 Jan 2024 | 23.07 | 23.29 | 23.07 | 23.29 | 23.29 | 6,800 |
10 Jan 2024 | 23.29 | 23.37 | 23.08 | 23.23 | 23.23 | 11,600 |
09 Jan 2024 | 23.10 | 23.24 | 22.99 | 23.24 | 23.24 | 10,000 |
08 Jan 2024 | 23.02 | 23.08 | 22.90 | 23.08 | 23.08 | 7,100 |
05 Jan 2024 | 22.78 | 22.96 | 22.65 | 22.85 | 22.85 | 22,500 |
04 Jan 2024 | 22.64 | 22.81 | 22.64 | 22.75 | 22.75 | 4,300 |
03 Jan 2024 | 22.79 | 22.95 | 22.52 | 22.65 | 22.65 | 7,500 |
02 Jan 2024 | 22.80 | 23.01 | 22.50 | 22.69 | 22.69 | 15,200 |
29 Dec 2023 | 22.96 | 22.96 | 22.63 | 22.74 | 22.74 | 13,400 |
28 Dec 2023 | 23.15 | 23.15 | 22.85 | 22.85 | 22.85 | 19,500 |
27 Dec 2023 | 23.36 | 23.40 | 23.31 | 23.39 | 23.39 | 12,900 |
26 Dec 2023 | 23.17 | 23.28 | 23.17 | 23.27 | 23.27 | 8,600 |
22 Dec 2023 | 23.23 | 23.24 | 23.10 | 23.17 | 23.17 | 6,800 |
21 Dec 2023 | 23.03 | 23.24 | 23.00 | 23.10 | 23.10 | 12,100 |
20 Dec 2023 | 22.79 | 22.96 | 22.70 | 22.87 | 22.87 | 19,800 |
19 Dec 2023 | 22.74 | 22.77 | 22.65 | 22.68 | 22.68 | 11,500 |
18 Dec 2023 | 23.00 | 23.00 | 22.53 | 22.64 | 22.64 | 18,600 |
15 Dec 2023 | 22.81 | 23.02 | 22.81 | 22.93 | 22.93 | 17,800 |
14 Dec 2023 | 22.85 | 23.28 | 22.85 | 23.15 | 23.15 | 13,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |