Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 23.59 | 23.59 | 23.40 | 23.40 | 23.40 | 51 |
24 Apr 2024 | 23.57 | 23.70 | 23.54 | 23.53 | 23.53 | 43 |
23 Apr 2024 | 23.56 | 23.70 | 23.55 | 23.68 | 23.68 | 281 |
22 Apr 2024 | 23.45 | 23.53 | 23.42 | 23.48 | 23.48 | 6,785 |
19 Apr 2024 | 23.20 | 23.33 | 23.11 | 23.33 | 23.33 | 59 |
18 Apr 2024 | 23.22 | 23.26 | 23.19 | 23.29 | 23.29 | 111 |
17 Apr 2024 | 23.13 | 23.28 | 23.13 | 23.14 | 23.14 | 7,160 |
16 Apr 2024 | 23.14 | 23.19 | 23.06 | 23.10 | 23.10 | 9,002 |
15 Apr 2024 | 23.50 | 23.56 | 23.40 | 23.36 | 23.36 | 9,625 |
12 Apr 2024 | 23.53 | 23.53 | 23.34 | 23.35 | 23.35 | 11,198 |
11 Apr 2024 | 23.30 | 23.42 | 23.21 | 23.27 | 23.27 | 1,194 |
10 Apr 2024 | 23.35 | 23.48 | 23.23 | 23.33 | 23.33 | 1,287 |
09 Apr 2024 | 23.47 | 23.48 | 23.33 | 23.36 | 23.36 | 31,081 |
08 Apr 2024 | 23.45 | 23.49 | 23.42 | 23.49 | 23.49 | 35,498 |
05 Apr 2024 | 23.41 | 23.53 | 23.36 | 23.41 | 23.41 | 12,524 |
04 Apr 2024 | 23.67 | 23.75 | 23.67 | 23.67 | 23.67 | 37,359 |
03 Apr 2024 | 23.58 | 23.65 | 23.52 | 23.65 | 23.65 | 30,690 |
02 Apr 2024 | 23.66 | 23.94 | 23.58 | 23.58 | 23.58 | 849 |
28 Mar 2024 | 23.75 | 23.84 | 23.75 | 23.77 | 23.77 | 3,016 |
27 Mar 2024 | 23.83 | 23.85 | 23.69 | 23.83 | 23.83 | 6,455 |
26 Mar 2024 | 23.59 | 23.72 | 23.59 | 23.72 | 23.72 | 418 |
25 Mar 2024 | 23.58 | 23.64 | 23.52 | 23.63 | 23.63 | 17,098 |
22 Mar 2024 | 23.44 | 23.55 | 23.43 | 23.54 | 23.54 | 158 |
21 Mar 2024 | 23.48 | 23.50 | 23.36 | 23.43 | 23.43 | 3,675 |
20 Mar 2024 | 23.26 | 23.26 | 23.20 | 23.29 | 23.29 | 31 |
19 Mar 2024 | 23.13 | 23.20 | 23.06 | 23.21 | 23.21 | 6,604 |
18 Mar 2024 | 22.94 | 23.14 | 22.94 | 23.08 | 23.08 | 2,017 |
15 Mar 2024 | 23.29 | 23.30 | 23.17 | 23.22 | 23.22 | 14,519 |
14 Mar 2024 | 23.08 | 23.24 | 23.08 | 23.11 | 23.11 | 6,620 |
13 Mar 2024 | 23.20 | 23.25 | 23.20 | 23.15 | 23.15 | 971 |
12 Mar 2024 | 23.09 | 23.24 | 23.09 | 23.25 | 23.25 | 3,772 |
11 Mar 2024 | 23.10 | 23.16 | 23.02 | 23.11 | 23.11 | 7,613 |
08 Mar 2024 | 23.17 | 23.24 | 23.13 | 23.19 | 23.19 | 16,717 |
07 Mar 2024 | 23.01 | 23.22 | 22.93 | 23.16 | 23.16 | 1,817 |
06 Mar 2024 | 23.05 | 23.14 | 22.99 | 23.07 | 23.07 | 62 |
05 Mar 2024 | 22.93 | 23.06 | 22.90 | 23.07 | 23.07 | 4,290 |
04 Mar 2024 | 22.93 | 23.05 | 22.91 | 22.95 | 22.95 | 5,850 |
01 Mar 2024 | 23.08 | 23.15 | 22.98 | 23.03 | 23.03 | 15,370 |
29 Feb 2024 | 23.00 | 23.08 | 22.95 | 23.03 | 23.03 | 1,510 |
28 Feb 2024 | 23.06 | 23.06 | 22.84 | 22.94 | 22.94 | 14,207 |
27 Feb 2024 | 22.87 | 22.90 | 22.85 | 22.93 | 22.93 | 35 |
26 Feb 2024 | 23.11 | 23.11 | 22.82 | 22.84 | 22.84 | 276 |
23 Feb 2024 | 23.00 | 23.00 | 22.90 | 23.02 | 23.02 | 2,886 |
22 Feb 2024 | 23.06 | 23.12 | 22.98 | 23.00 | 23.00 | 37,120 |
21 Feb 2024 | 22.86 | 22.92 | 22.83 | 22.93 | 22.93 | 6,626 |
20 Feb 2024 | 22.82 | 22.85 | 22.74 | 22.87 | 22.87 | 11,563 |
19 Feb 2024 | 22.67 | 22.72 | 22.63 | 22.71 | 22.71 | 145 |
16 Feb 2024 | 22.71 | 22.74 | 22.66 | 22.70 | 22.70 | 1,860 |
15 Feb 2024 | 22.59 | 22.62 | 22.55 | 22.61 | 22.61 | 2,701 |
14 Feb 2024 | 22.54 | 22.54 | 22.48 | 22.46 | 22.46 | 12 |
13 Feb 2024 | 22.68 | 22.68 | 22.40 | 22.44 | 22.44 | 293 |
12 Feb 2024 | 22.48 | 22.60 | 22.47 | 22.59 | 22.59 | 1,269 |
09 Feb 2024 | 22.46 | 22.54 | 22.38 | 22.43 | 22.43 | 5,721 |
08 Feb 2024 | 22.59 | 22.62 | 22.58 | 22.55 | 22.55 | 25 |
07 Feb 2024 | 22.67 | 22.67 | 22.55 | 22.55 | 22.55 | 14,249 |
06 Feb 2024 | 22.58 | 22.68 | 22.48 | 22.61 | 22.61 | 16,713 |
05 Feb 2024 | 22.66 | 22.74 | 22.47 | 22.50 | 22.50 | 734 |
02 Feb 2024 | 22.76 | 22.88 | 22.64 | 22.64 | 22.64 | 6,084 |
01 Feb 2024 | 22.84 | 22.92 | 22.67 | 22.67 | 22.67 | 2,206 |
31 Jan 2024 | 23.05 | 23.05 | 22.95 | 23.03 | 23.03 | 4,026 |
30 Jan 2024 | 22.93 | 23.00 | 22.90 | 22.92 | 22.92 | 711 |
29 Jan 2024 | 23.08 | 23.11 | 22.90 | 22.94 | 22.94 | 4,909 |
26 Jan 2024 | 23.00 | 23.08 | 22.92 | 23.03 | 23.03 | 64 |
25 Jan 2024 | 22.89 | 22.89 | 22.78 | 22.86 | 22.86 | 141 |
24 Jan 2024 | 22.78 | 22.92 | 22.75 | 22.87 | 22.87 | 861 |
23 Jan 2024 | 22.86 | 22.90 | 22.67 | 22.64 | 22.64 | 22,447 |
22 Jan 2024 | 22.75 | 22.83 | 22.70 | 22.80 | 22.80 | 769 |
19 Jan 2024 | 22.78 | 22.80 | 22.65 | 22.65 | 22.65 | 1,330 |
18 Jan 2024 | 22.61 | 22.70 | 22.48 | 22.66 | 22.66 | 1,652 |
17 Jan 2024 | 22.62 | 22.74 | 22.51 | 22.59 | 22.59 | 110,199 |
16 Jan 2024 | 22.89 | 22.95 | 22.77 | 22.86 | 22.86 | 34,369 |
15 Jan 2024 | 23.03 | 23.16 | 22.94 | 22.95 | 22.95 | 1,495 |
12 Jan 2024 | 22.94 | 23.11 | 22.92 | 23.06 | 23.06 | 4,282 |
11 Jan 2024 | 23.01 | 23.07 | 22.80 | 22.80 | 22.80 | 25,834 |
10 Jan 2024 | 22.90 | 22.92 | 22.86 | 22.92 | 22.92 | 1,328 |
09 Jan 2024 | 22.92 | 23.00 | 22.86 | 22.93 | 22.93 | 1,457 |
08 Jan 2024 | 22.84 | 22.94 | 22.80 | 22.94 | 22.94 | 1,606 |
05 Jan 2024 | 22.76 | 22.85 | 22.62 | 22.84 | 22.84 | 30,344 |
04 Jan 2024 | 22.68 | 22.73 | 22.66 | 22.84 | 22.84 | 1,033 |
03 Jan 2024 | 22.68 | 22.83 | 22.50 | 22.54 | 22.54 | 193 |
02 Jan 2024 | 22.95 | 22.96 | 22.69 | 22.73 | 22.73 | 91 |
29 Dec 2023 | 22.80 | 22.83 | 22.73 | 22.77 | 22.77 | 2,644 |
28 Dec 2023 | 22.74 | 22.85 | 22.72 | 22.72 | 22.72 | 112 |
27 Dec 2023 | 22.69 | 22.89 | 22.67 | 22.77 | 22.77 | 28,045 |
22 Dec 2023 | 22.82 | 22.82 | 22.70 | 22.76 | 22.76 | 29 |
21 Dec 2023 | 22.60 | 22.76 | 22.60 | 22.73 | 22.73 | 6,155 |
20 Dec 2023 | 22.75 | 22.78 | 22.67 | 22.75 | 22.75 | 12,188 |
19 Dec 2023 | 22.73 | 22.76 | 22.67 | 22.75 | 22.75 | 23,316 |
18 Dec 2023 | 22.75 | 22.76 | 22.60 | 22.64 | 22.64 | 8,369 |
15 Dec 2023 | 22.73 | 22.83 | 22.67 | 22.69 | 22.69 | 252,944 |
14 Dec 2023 | 22.78 | 22.98 | 22.73 | 22.76 | 22.76 | 8,212 |
13 Dec 2023 | 22.69 | 22.70 | 22.65 | 22.66 | 22.66 | 42,229 |
12 Dec 2023 | 22.59 | 22.72 | 22.58 | 22.62 | 22.62 | 38 |
11 Dec 2023 | 22.63 | 22.63 | 22.38 | 22.57 | 22.57 | 521 |
08 Dec 2023 | 22.43 | 22.54 | 22.35 | 22.55 | 22.55 | 429 |
07 Dec 2023 | 22.32 | 22.43 | 22.32 | 22.42 | 22.42 | 56 |
06 Dec 2023 | 22.31 | 22.40 | 22.29 | 22.39 | 22.39 | 48 |
05 Dec 2023 | 22.23 | 22.29 | 22.17 | 22.30 | 22.30 | 30,418 |
04 Dec 2023 | 22.26 | 22.31 | 22.19 | 22.18 | 22.18 | 319 |
01 Dec 2023 | 22.20 | 22.25 | 22.17 | 22.25 | 22.25 | 356 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |