Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.90 | 23.00 | 22.70 | 22.70 | 22.70 | 3,553 |
02 May 2024 | 23.15 | 23.25 | 22.70 | 22.70 | 22.70 | 10,333 |
30 Apr 2024 | 23.05 | 23.35 | 22.85 | 23.05 | 23.05 | 15,763 |
29 Apr 2024 | 22.85 | 23.05 | 22.50 | 22.85 | 22.85 | 15,335 |
26 Apr 2024 | 24.00 | 24.05 | 22.45 | 22.65 | 22.65 | 58,553 |
25 Apr 2024 | 25.65 | 25.65 | 24.50 | 24.70 | 24.70 | 8,244 |
24 Apr 2024 | 25.55 | 25.95 | 25.55 | 25.65 | 25.65 | 10,811 |
23 Apr 2024 | 25.50 | 25.70 | 25.30 | 25.55 | 25.55 | 12,318 |
22 Apr 2024 | 25.15 | 25.55 | 24.75 | 25.40 | 25.40 | 19,419 |
19 Apr 2024 | 26.35 | 26.35 | 24.85 | 25.25 | 25.25 | 17,713 |
18 Apr 2024 | 25.85 | 26.75 | 25.85 | 26.55 | 26.55 | 30,197 |
17 Apr 2024 | 25.50 | 26.00 | 25.40 | 25.95 | 25.95 | 10,716 |
16 Apr 2024 | 25.45 | 25.50 | 24.95 | 25.40 | 25.40 | 12,429 |
15 Apr 2024 | 25.10 | 25.75 | 25.10 | 25.65 | 25.65 | 9,837 |
12 Apr 2024 | 25.05 | 25.70 | 25.05 | 25.20 | 25.20 | 8,978 |
11 Apr 2024 | 25.45 | 25.55 | 25.15 | 25.15 | 25.15 | 3,849 |
10 Apr 2024 | 25.35 | 25.75 | 25.20 | 25.55 | 25.55 | 15,330 |
09 Apr 2024 | 25.45 | 25.60 | 25.15 | 25.35 | 25.35 | 10,087 |
08 Apr 2024 | 25.35 | 25.75 | 25.30 | 25.45 | 25.45 | 12,298 |
05 Apr 2024 | 25.10 | 25.35 | 24.85 | 25.35 | 25.35 | 6,171 |
04 Apr 2024 | 25.20 | 25.50 | 25.15 | 25.40 | 25.40 | 8,069 |
03 Apr 2024 | 24.85 | 25.25 | 24.65 | 25.20 | 25.20 | 9,713 |
02 Apr 2024 | 25.40 | 25.50 | 24.60 | 24.95 | 24.95 | 18,132 |
28 Mar 2024 | 25.40 | 25.40 | 25.15 | 25.35 | 25.35 | 6,779 |
27 Mar 2024 | 25.10 | 25.40 | 25.00 | 25.40 | 25.40 | 7,971 |
26 Mar 2024 | 24.75 | 25.35 | 24.50 | 25.25 | 25.25 | 33,342 |
25 Mar 2024 | 24.65 | 24.85 | 24.50 | 24.65 | 24.65 | 5,406 |
22 Mar 2024 | 24.50 | 25.00 | 24.50 | 24.85 | 24.85 | 20,045 |
21 Mar 2024 | 24.20 | 24.65 | 24.10 | 24.50 | 24.50 | 11,403 |
20 Mar 2024 | 23.95 | 24.10 | 23.70 | 24.10 | 24.10 | 10,635 |
19 Mar 2024 | 24.15 | 24.15 | 23.80 | 24.10 | 24.10 | 12,473 |
18 Mar 2024 | 24.15 | 24.95 | 24.00 | 24.15 | 24.15 | 49,963 |
15 Mar 2024 | 23.80 | 24.60 | 23.70 | 24.20 | 24.20 | 25,325 |
14 Mar 2024 | 24.20 | 24.30 | 23.55 | 23.70 | 23.70 | 10,480 |
13 Mar 2024 | 24.10 | 24.45 | 23.55 | 24.30 | 24.30 | 17,507 |
12 Mar 2024 | 24.00 | 24.15 | 23.65 | 24.10 | 24.10 | 14,458 |
11 Mar 2024 | 23.25 | 23.85 | 23.10 | 23.85 | 23.85 | 30,992 |
08 Mar 2024 | 23.75 | 23.75 | 22.95 | 22.95 | 22.95 | 20,385 |
07 Mar 2024 | 23.95 | 24.55 | 23.40 | 23.65 | 23.65 | 37,447 |
06 Mar 2024 | 22.65 | 23.20 | 22.65 | 23.10 | 23.10 | 12,304 |
05 Mar 2024 | 22.75 | 22.75 | 22.45 | 22.75 | 22.75 | 6,529 |
04 Mar 2024 | 22.35 | 22.85 | 22.15 | 22.75 | 22.75 | 8,429 |
01 Mar 2024 | 22.20 | 22.45 | 22.00 | 22.20 | 22.20 | 8,700 |
29 Feb 2024 | 22.00 | 22.35 | 21.90 | 22.10 | 22.10 | 8,838 |
28 Feb 2024 | 22.30 | 22.45 | 21.70 | 21.85 | 21.85 | 17,433 |
27 Feb 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 8,888 |
26 Feb 2024 | 22.55 | 22.55 | 21.90 | 22.55 | 22.55 | 11,091 |
23 Feb 2024 | 22.45 | 22.60 | 22.00 | 22.50 | 22.50 | 25,900 |
22 Feb 2024 | 22.00 | 22.45 | 21.85 | 22.45 | 22.45 | 33,559 |
21 Feb 2024 | 21.90 | 22.00 | 21.70 | 21.80 | 21.80 | 11,155 |
20 Feb 2024 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | 11,291 |
19 Feb 2024 | 22.45 | 22.45 | 21.90 | 22.20 | 22.20 | 13,977 |
16 Feb 2024 | 21.50 | 22.05 | 21.40 | 21.85 | 21.85 | 11,903 |
15 Feb 2024 | 21.40 | 21.60 | 21.10 | 21.15 | 21.15 | 15,283 |
14 Feb 2024 | 20.95 | 21.10 | 20.65 | 21.00 | 21.00 | 6,377 |
13 Feb 2024 | 21.30 | 21.30 | 20.60 | 20.85 | 20.85 | 5,833 |
12 Feb 2024 | 20.85 | 21.40 | 20.85 | 21.20 | 21.20 | 11,310 |
09 Feb 2024 | 20.45 | 20.70 | 20.10 | 20.70 | 20.70 | 10,025 |
08 Feb 2024 | 19.92 | 20.55 | 19.92 | 20.15 | 20.15 | 14,559 |
07 Feb 2024 | 20.20 | 20.25 | 19.88 | 20.00 | 20.00 | 12,097 |
06 Feb 2024 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | 11,546 |
05 Feb 2024 | 20.25 | 20.55 | 20.10 | 20.35 | 20.35 | 9,873 |
02 Feb 2024 | 20.35 | 20.45 | 20.00 | 20.00 | 20.00 | 15,867 |
01 Feb 2024 | 20.75 | 20.75 | 20.15 | 20.25 | 20.25 | 11,513 |
31 Jan 2024 | 20.80 | 20.95 | 20.60 | 20.75 | 20.75 | 7,433 |
30 Jan 2024 | 20.70 | 20.85 | 20.60 | 20.65 | 20.65 | 10,920 |
29 Jan 2024 | 21.00 | 21.00 | 20.60 | 20.75 | 20.75 | 12,481 |
26 Jan 2024 | 20.30 | 21.20 | 20.30 | 20.60 | 20.60 | 44,723 |
25 Jan 2024 | 20.10 | 20.20 | 19.78 | 19.92 | 19.92 | 13,945 |
24 Jan 2024 | 20.05 | 20.30 | 19.80 | 19.98 | 19.98 | 25,241 |
23 Jan 2024 | 20.70 | 20.75 | 20.05 | 20.20 | 20.20 | 30,036 |
22 Jan 2024 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | 9,373 |
19 Jan 2024 | 21.75 | 21.75 | 20.75 | 20.80 | 20.80 | 17,008 |
18 Jan 2024 | 21.50 | 21.80 | 21.35 | 21.35 | 21.35 | 7,992 |
17 Jan 2024 | 21.65 | 21.65 | 21.05 | 21.25 | 21.25 | 22,440 |
16 Jan 2024 | 22.05 | 22.05 | 21.55 | 21.85 | 21.85 | 11,194 |
15 Jan 2024 | 22.50 | 22.55 | 21.95 | 21.95 | 21.95 | 10,282 |
12 Jan 2024 | 22.30 | 22.70 | 22.30 | 22.70 | 22.70 | 3,630 |
11 Jan 2024 | 22.10 | 22.35 | 21.90 | 22.10 | 22.10 | 3,666 |
10 Jan 2024 | 22.55 | 22.55 | 22.20 | 22.25 | 22.25 | 2,685 |
09 Jan 2024 | 22.75 | 22.75 | 22.30 | 22.55 | 22.55 | 2,276 |
08 Jan 2024 | 22.65 | 22.70 | 22.30 | 22.65 | 22.65 | 2,909 |
05 Jan 2024 | 22.75 | 22.75 | 22.40 | 22.55 | 22.55 | 4,914 |
04 Jan 2024 | 22.10 | 22.75 | 21.95 | 22.75 | 22.75 | 11,600 |
03 Jan 2024 | 22.75 | 22.80 | 22.05 | 22.15 | 22.15 | 8,153 |
02 Jan 2024 | 23.30 | 23.35 | 22.75 | 22.85 | 22.85 | 2,983 |
29 Dec 2023 | 22.90 | 23.55 | 22.90 | 23.20 | 23.20 | 4,717 |
28 Dec 2023 | 22.80 | 23.20 | 22.80 | 23.10 | 23.10 | 4,657 |
27 Dec 2023 | 22.95 | 23.10 | 22.75 | 23.05 | 23.05 | 10,080 |
22 Dec 2023 | 23.35 | 23.35 | 22.60 | 22.75 | 22.75 | 10,311 |
21 Dec 2023 | 22.60 | 23.25 | 22.55 | 23.10 | 23.10 | 9,109 |
20 Dec 2023 | 23.65 | 23.70 | 22.70 | 23.15 | 23.15 | 9,659 |
19 Dec 2023 | 23.65 | 23.65 | 23.25 | 23.60 | 23.60 | 2,516 |
18 Dec 2023 | 23.40 | 23.75 | 23.20 | 23.60 | 23.60 | 15,839 |
15 Dec 2023 | 23.00 | 23.60 | 23.00 | 23.55 | 23.55 | 14,725 |
14 Dec 2023 | 21.60 | 23.25 | 21.60 | 22.85 | 22.85 | 15,735 |
13 Dec 2023 | 21.75 | 21.95 | 21.60 | 21.65 | 21.65 | 5,534 |
12 Dec 2023 | 22.05 | 22.40 | 21.65 | 21.65 | 21.65 | 7,892 |
11 Dec 2023 | 22.55 | 22.90 | 22.10 | 22.15 | 22.15 | 8,324 |
08 Dec 2023 | 22.40 | 22.60 | 22.20 | 22.45 | 22.45 | 7,791 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |