Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 100 |
08 May 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
07 May 2024 | 23.41 | 23.41 | 23.38 | 23.38 | 23.38 | 200 |
06 May 2024 | 23.56 | 23.57 | 23.56 | 23.57 | 23.57 | 300 |
03 May 2024 | 23.34 | 23.34 | 22.78 | 22.78 | 22.78 | 600 |
02 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 100 |
01 May 2024 | 22.38 | 23.33 | 22.21 | 22.47 | 22.47 | 8,900 |
30 Apr 2024 | 22.66 | 22.66 | 22.27 | 22.27 | 22.27 | 700 |
29 Apr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 100 |
26 Apr 2024 | 23.62 | 23.66 | 23.47 | 23.54 | 23.54 | 700 |
25 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 100 |
24 Apr 2024 | 23.61 | 23.61 | 23.10 | 23.15 | 23.15 | 1,100 |
23 Apr 2024 | 22.40 | 23.26 | 22.40 | 23.26 | 23.26 | 2,500 |
22 Apr 2024 | 21.87 | 22.11 | 21.39 | 22.06 | 22.06 | 1,500 |
19 Apr 2024 | 21.39 | 21.53 | 21.14 | 21.53 | 21.53 | 2,600 |
18 Apr 2024 | 22.37 | 22.41 | 22.09 | 22.09 | 22.09 | 600 |
17 Apr 2024 | 22.78 | 22.78 | 22.51 | 22.51 | 22.51 | 300 |
16 Apr 2024 | 22.60 | 22.86 | 22.60 | 22.80 | 22.80 | 1,000 |
15 Apr 2024 | 24.31 | 24.31 | 22.80 | 22.80 | 22.80 | 2,200 |
12 Apr 2024 | 24.50 | 24.50 | 23.85 | 24.10 | 24.10 | 1,300 |
11 Apr 2024 | 25.04 | 25.33 | 24.69 | 25.25 | 25.25 | 5,000 |
10 Apr 2024 | 24.50 | 24.67 | 24.50 | 24.67 | 24.67 | 2,000 |
09 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
08 Apr 2024 | 25.10 | 25.24 | 25.10 | 25.24 | 25.24 | 700 |
05 Apr 2024 | 24.62 | 24.99 | 24.62 | 24.96 | 24.96 | 1,700 |
04 Apr 2024 | 25.31 | 25.31 | 24.38 | 24.38 | 24.38 | 900 |
03 Apr 2024 | 24.77 | 24.89 | 24.77 | 24.89 | 24.89 | 1,200 |
02 Apr 2024 | 24.33 | 24.45 | 24.33 | 24.45 | 24.45 | 300 |
01 Apr 2024 | 25.00 | 25.12 | 25.00 | 25.12 | 25.12 | 800 |
28 Mar 2024 | 25.35 | 25.35 | 25.08 | 25.08 | 25.08 | 2,100 |
27 Mar 2024 | 25.01 | 25.08 | 24.77 | 25.08 | 25.08 | 1,900 |
26 Mar 2024 | 25.50 | 25.50 | 25.16 | 25.18 | 25.18 | 1,300 |
25 Mar 2024 | 25.38 | 25.39 | 25.24 | 25.24 | 25.24 | 1,400 |
22 Mar 2024 | 25.69 | 25.69 | 25.32 | 25.39 | 25.39 | 600 |
21 Mar 2024 | 25.97 | 25.97 | 25.58 | 25.58 | 25.58 | 1,200 |
20 Mar 2024 | 24.93 | 25.68 | 24.93 | 25.68 | 25.68 | 500 |
19 Mar 2024 | 24.10 | 24.72 | 24.10 | 24.72 | 24.72 | 700 |
18 Mar 2024 | 24.44 | 24.69 | 24.24 | 24.69 | 24.69 | 1,700 |
15 Mar 2024 | 24.25 | 24.26 | 23.85 | 23.93 | 23.93 | 2,000 |
14 Mar 2024 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 200 |
13 Mar 2024 | 25.33 | 25.33 | 25.15 | 25.15 | 25.15 | 800 |
12 Mar 2024 | 25.04 | 25.55 | 25.04 | 25.36 | 25.36 | 800 |
11 Mar 2024 | 24.93 | 24.93 | 24.68 | 24.85 | 24.85 | 600 |
08 Mar 2024 | 26.29 | 26.29 | 25.21 | 25.21 | 25.21 | 1,100 |
07 Mar 2024 | 25.15 | 25.65 | 25.15 | 25.65 | 25.65 | 3,100 |
06 Mar 2024 | 25.36 | 25.36 | 25.10 | 25.19 | 25.19 | 2,400 |
05 Mar 2024 | 25.23 | 25.23 | 24.01 | 24.30 | 24.30 | 8,800 |
04 Mar 2024 | 25.94 | 26.20 | 25.91 | 26.19 | 26.19 | 3,400 |
01 Mar 2024 | 25.70 | 25.98 | 25.70 | 25.90 | 25.90 | 2,300 |
29 Feb 2024 | 24.98 | 24.98 | 24.44 | 24.88 | 24.88 | 1,400 |
28 Feb 2024 | 23.87 | 23.90 | 23.72 | 23.79 | 23.79 | 2,800 |
27 Feb 2024 | 24.16 | 24.16 | 23.78 | 23.91 | 23.91 | 2,900 |
26 Feb 2024 | 23.85 | 24.14 | 23.67 | 23.80 | 23.80 | 3,000 |
23 Feb 2024 | 23.22 | 23.49 | 23.17 | 23.49 | 23.49 | 10,500 |
22 Feb 2024 | 23.51 | 23.51 | 23.12 | 23.36 | 23.36 | 3,800 |
21 Feb 2024 | 22.36 | 22.36 | 21.81 | 22.07 | 22.07 | 4,200 |
20 Feb 2024 | 23.32 | 23.37 | 22.75 | 23.08 | 23.08 | 4,400 |
16 Feb 2024 | 24.65 | 24.65 | 24.08 | 24.14 | 24.14 | 2,900 |
15 Feb 2024 | 24.95 | 24.95 | 24.50 | 24.81 | 24.81 | 3,200 |
14 Feb 2024 | 24.49 | 25.19 | 24.25 | 25.19 | 25.19 | 2,400 |
13 Feb 2024 | 23.87 | 24.49 | 23.30 | 24.08 | 24.08 | 9,400 |
12 Feb 2024 | 26.20 | 26.38 | 25.67 | 25.72 | 25.72 | 3,700 |
09 Feb 2024 | 25.99 | 26.25 | 25.99 | 26.12 | 26.12 | 2,100 |
08 Feb 2024 | 25.07 | 25.15 | 25.07 | 25.15 | 25.15 | 800 |
07 Feb 2024 | 23.90 | 24.00 | 23.82 | 24.00 | 24.00 | 900 |
06 Feb 2024 | 23.49 | 23.49 | 23.00 | 23.43 | 23.43 | 1,500 |
05 Feb 2024 | 23.86 | 23.86 | 23.21 | 23.40 | 23.40 | 7,200 |
02 Feb 2024 | 23.67 | 23.96 | 23.67 | 23.92 | 23.92 | 4,200 |
01 Feb 2024 | 22.96 | 23.10 | 22.77 | 23.05 | 23.05 | 1,200 |
31 Jan 2024 | 23.51 | 23.51 | 22.44 | 22.44 | 22.44 | 5,400 |
30 Jan 2024 | 24.32 | 24.32 | 23.93 | 24.24 | 24.24 | 700 |
29 Jan 2024 | 23.80 | 24.40 | 23.55 | 24.40 | 24.40 | 3,200 |
26 Jan 2024 | 23.34 | 23.57 | 23.34 | 23.34 | 23.34 | 3,800 |
25 Jan 2024 | 23.57 | 23.69 | 23.11 | 23.37 | 23.37 | 7,600 |
24 Jan 2024 | 23.84 | 23.84 | 23.14 | 23.36 | 23.36 | 2,700 |
23 Jan 2024 | 23.39 | 23.39 | 23.00 | 23.22 | 23.22 | 2,300 |
22 Jan 2024 | 23.20 | 23.45 | 22.88 | 23.07 | 23.07 | 2,800 |
19 Jan 2024 | 21.85 | 22.42 | 21.85 | 22.42 | 22.42 | 900 |
18 Jan 2024 | 21.40 | 21.66 | 21.24 | 21.60 | 21.60 | 3,100 |
17 Jan 2024 | 20.89 | 21.17 | 20.89 | 21.17 | 21.17 | 500 |
16 Jan 2024 | 21.00 | 21.37 | 20.97 | 21.37 | 21.37 | 1,100 |
12 Jan 2024 | 22.16 | 22.16 | 21.60 | 21.60 | 21.60 | 800 |
11 Jan 2024 | 21.61 | 21.61 | 21.06 | 21.45 | 21.45 | 500 |
10 Jan 2024 | 20.83 | 21.31 | 20.83 | 21.31 | 21.31 | 300 |
09 Jan 2024 | 20.64 | 20.77 | 20.51 | 20.77 | 20.77 | 600 |
08 Jan 2024 | 20.03 | 20.83 | 20.03 | 20.83 | 20.83 | 2,100 |
05 Jan 2024 | 19.68 | 19.68 | 19.46 | 19.55 | 19.55 | 7,000 |
04 Jan 2024 | 19.45 | 19.72 | 19.13 | 19.49 | 19.49 | 2,400 |
03 Jan 2024 | 20.06 | 20.06 | 19.56 | 19.76 | 19.76 | 6,500 |
02 Jan 2024 | 20.60 | 20.60 | 20.17 | 20.41 | 20.41 | 7,500 |
29 Dec 2023 | 22.06 | 22.06 | 21.53 | 21.74 | 21.74 | 1,100 |
28 Dec 2023 | 21.99 | 22.14 | 21.74 | 22.07 | 22.07 | 2,000 |
27 Dec 2023 | 21.96 | 22.32 | 21.96 | 22.06 | 22.06 | 1,000 |
26 Dec 2023 | 22.21 | 22.21 | 22.19 | 22.19 | 22.19 | 200 |
22 Dec 2023 | 21.96 | 21.96 | 21.85 | 21.90 | 21.90 | 700 |
21 Dec 2023 | 21.48 | 21.81 | 21.48 | 21.81 | 21.81 | 1,900 |
20 Dec 2023 | 21.60 | 22.12 | 21.10 | 21.10 | 21.10 | 4,300 |
19 Dec 2023 | 22.01 | 22.01 | 21.93 | 21.97 | 21.97 | 4,700 |
18 Dec 2023 | 21.30 | 21.80 | 21.30 | 21.62 | 21.62 | 4,900 |
15 Dec 2023 | 21.05 | 21.35 | 21.01 | 21.30 | 21.30 | 3,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |