Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 22.99 | 23.38 | 22.99 | 23.00 | 23.00 | 5,344 |
01 May 2024 | 22.85 | 22.98 | 22.63 | 22.91 | 22.91 | 5,100 |
30 Apr 2024 | 22.63 | 22.68 | 22.63 | 22.68 | 22.68 | 4,200 |
29 Apr 2024 | 22.76 | 22.97 | 22.70 | 22.70 | 22.70 | 2,200 |
26 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2,500 |
25 Apr 2024 | 22.63 | 22.63 | 22.40 | 22.40 | 22.40 | 4,900 |
24 Apr 2024 | 22.28 | 22.78 | 22.25 | 22.78 | 22.78 | 5,400 |
23 Apr 2024 | 22.59 | 22.63 | 22.33 | 22.45 | 22.45 | 2,900 |
22 Apr 2024 | 22.62 | 22.70 | 22.52 | 22.52 | 22.52 | 5,700 |
19 Apr 2024 | 22.34 | 22.94 | 22.34 | 22.94 | 22.94 | 5,000 |
18 Apr 2024 | 22.44 | 22.80 | 22.44 | 22.48 | 22.48 | 6,500 |
17 Apr 2024 | 22.63 | 22.63 | 22.40 | 22.40 | 22.40 | 2,800 |
16 Apr 2024 | 22.25 | 22.57 | 22.25 | 22.29 | 22.29 | 3,500 |
15 Apr 2024 | 22.30 | 22.60 | 22.25 | 22.25 | 22.25 | 4,500 |
12 Apr 2024 | 22.30 | 22.30 | 22.28 | 22.28 | 22.28 | 2,900 |
11 Apr 2024 | 22.75 | 22.75 | 22.42 | 22.42 | 22.42 | 7,900 |
10 Apr 2024 | 22.25 | 22.57 | 22.25 | 22.57 | 22.57 | 9,200 |
09 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1,600 |
08 Apr 2024 | 22.31 | 22.31 | 22.27 | 22.27 | 22.27 | 2,600 |
05 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1,500 |
04 Apr 2024 | 22.56 | 22.56 | 22.50 | 22.53 | 22.53 | 4,700 |
03 Apr 2024 | 22.45 | 22.50 | 22.11 | 22.11 | 22.11 | 5,100 |
02 Apr 2024 | 22.29 | 22.64 | 22.05 | 22.05 | 22.05 | 7,900 |
01 Apr 2024 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | 3,800 |
28 Mar 2024 | 22.75 | 22.85 | 22.55 | 22.83 | 22.83 | 6,100 |
27 Mar 2024 | 22.63 | 22.79 | 22.63 | 22.66 | 22.66 | 5,000 |
26 Mar 2024 | 22.48 | 22.48 | 22.35 | 22.35 | 22.35 | 3,200 |
25 Mar 2024 | 22.67 | 22.67 | 22.37 | 22.39 | 22.39 | 2,800 |
22 Mar 2024 | 22.99 | 22.99 | 22.32 | 22.32 | 22.32 | 2,900 |
21 Mar 2024 | 22.33 | 22.64 | 22.33 | 22.64 | 22.64 | 5,400 |
20 Mar 2024 | 22.51 | 22.75 | 22.51 | 22.75 | 22.75 | 3,400 |
19 Mar 2024 | 22.63 | 22.63 | 22.20 | 22.20 | 22.20 | 2,900 |
18 Mar 2024 | 22.01 | 23.00 | 22.01 | 22.03 | 22.03 | 6,300 |
15 Mar 2024 | 22.30 | 23.35 | 22.02 | 22.02 | 22.02 | 21,900 |
14 Mar 2024 | 22.80 | 22.80 | 22.50 | 22.52 | 22.52 | 5,600 |
13 Mar 2024 | 22.60 | 22.86 | 22.56 | 22.73 | 22.73 | 8,000 |
12 Mar 2024 | 22.05 | 22.54 | 22.00 | 22.54 | 22.54 | 10,000 |
11 Mar 2024 | 22.02 | 22.65 | 22.02 | 22.02 | 22.02 | 9,000 |
08 Mar 2024 | 22.50 | 22.50 | 22.27 | 22.45 | 22.45 | 2,300 |
07 Mar 2024 | 22.30 | 22.50 | 22.00 | 22.49 | 22.49 | 7,600 |
06 Mar 2024 | 22.45 | 22.45 | 22.00 | 22.10 | 22.10 | 4,600 |
05 Mar 2024 | 22.46 | 22.50 | 22.11 | 22.11 | 22.11 | 3,700 |
04 Mar 2024 | 22.91 | 22.95 | 22.25 | 22.30 | 22.30 | 3,100 |
01 Mar 2024 | 21.98 | 22.60 | 21.92 | 22.60 | 22.60 | 8,300 |
29 Feb 2024 | 22.29 | 22.34 | 21.52 | 21.85 | 21.85 | 5,700 |
28 Feb 2024 | 21.83 | 22.22 | 21.80 | 21.80 | 21.80 | 6,200 |
27 Feb 2024 | 22.01 | 22.54 | 21.72 | 22.15 | 22.15 | 9,700 |
26 Feb 2024 | 22.50 | 22.85 | 22.50 | 22.84 | 22.84 | 4,100 |
23 Feb 2024 | 22.49 | 22.79 | 22.08 | 22.41 | 22.41 | 10,600 |
22 Feb 2024 | 22.25 | 23.38 | 22.25 | 22.50 | 22.50 | 14,700 |
21 Feb 2024 | 22.89 | 22.99 | 22.22 | 22.50 | 22.50 | 12,300 |
20 Feb 2024 | 22.77 | 23.59 | 22.22 | 22.22 | 22.22 | 10,400 |
16 Feb 2024 | 23.58 | 23.58 | 22.84 | 23.10 | 23.10 | 12,700 |
15 Feb 2024 | 21.83 | 24.11 | 21.83 | 23.50 | 23.50 | 10,900 |
14 Feb 2024 | 20.92 | 21.80 | 20.30 | 21.80 | 21.80 | 8,700 |
13 Feb 2024 | 23.64 | 24.10 | 21.02 | 21.02 | 21.02 | 12,000 |
12 Feb 2024 | 24.48 | 25.45 | 24.18 | 24.20 | 24.20 | 12,700 |
09 Feb 2024 | 23.34 | 24.84 | 23.09 | 24.30 | 24.30 | 8,900 |
08 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3,400 |
07 Feb 2024 | 22.26 | 22.49 | 22.23 | 22.23 | 22.23 | 3,700 |
06 Feb 2024 | 22.06 | 22.25 | 21.79 | 22.25 | 22.25 | 3,800 |
05 Feb 2024 | 21.69 | 22.68 | 21.69 | 22.35 | 22.35 | 9,200 |
02 Feb 2024 | 22.15 | 23.39 | 21.80 | 21.80 | 21.80 | 7,500 |
01 Feb 2024 | 23.90 | 23.90 | 23.07 | 23.07 | 23.07 | 8,200 |
31 Jan 2024 | 24.00 | 24.48 | 23.00 | 23.00 | 23.00 | 7,800 |
30 Jan 2024 | 23.54 | 24.41 | 23.40 | 24.00 | 24.00 | 3,700 |
29 Jan 2024 | 24.02 | 24.67 | 23.61 | 23.65 | 23.65 | 3,100 |
26 Jan 2024 | 23.86 | 24.07 | 23.34 | 24.00 | 24.00 | 4,400 |
25 Jan 2024 | 22.79 | 23.58 | 22.79 | 23.58 | 23.58 | 6,400 |
24 Jan 2024 | 22.84 | 22.84 | 22.68 | 22.68 | 22.68 | 3,200 |
23 Jan 2024 | 24.25 | 24.25 | 22.56 | 22.81 | 22.81 | 7,200 |
22 Jan 2024 | 24.50 | 25.35 | 23.78 | 23.95 | 23.95 | 11,000 |
19 Jan 2024 | 24.37 | 25.11 | 24.28 | 24.28 | 24.28 | 3,100 |
18 Jan 2024 | 24.26 | 24.27 | 24.26 | 24.27 | 24.27 | 2,500 |
17 Jan 2024 | 25.10 | 25.65 | 24.70 | 24.72 | 24.72 | 3,700 |
16 Jan 2024 | 26.21 | 26.21 | 25.54 | 25.55 | 25.55 | 3,000 |
12 Jan 2024 | 26.74 | 26.74 | 26.46 | 26.61 | 26.61 | 2,400 |
11 Jan 2024 | 26.89 | 26.89 | 26.39 | 26.39 | 26.39 | 4,800 |
10 Jan 2024 | 26.83 | 27.79 | 26.51 | 26.79 | 26.79 | 5,500 |
09 Jan 2024 | 27.18 | 27.53 | 26.64 | 26.73 | 26.73 | 4,700 |
08 Jan 2024 | 27.17 | 28.00 | 27.17 | 27.60 | 27.60 | 3,800 |
05 Jan 2024 | 27.41 | 27.99 | 27.23 | 27.23 | 27.23 | 9,800 |
04 Jan 2024 | 28.37 | 28.39 | 27.74 | 27.74 | 27.74 | 6,800 |
03 Jan 2024 | 29.23 | 29.23 | 28.03 | 28.03 | 28.03 | 6,600 |
02 Jan 2024 | 28.70 | 29.53 | 28.61 | 29.28 | 29.28 | 7,100 |
29 Dec 2023 | 29.40 | 29.40 | 28.86 | 28.86 | 28.86 | 4,600 |
28 Dec 2023 | 29.30 | 29.36 | 29.20 | 29.36 | 29.36 | 8,200 |
27 Dec 2023 | 28.97 | 29.88 | 28.20 | 29.58 | 29.58 | 11,400 |
26 Dec 2023 | 28.35 | 29.99 | 28.35 | 29.19 | 29.19 | 19,800 |
22 Dec 2023 | 28.06 | 28.81 | 27.78 | 28.59 | 28.59 | 11,500 |
21 Dec 2023 | 28.17 | 28.40 | 27.71 | 28.35 | 28.35 | 7,800 |
20 Dec 2023 | 27.00 | 28.39 | 26.84 | 27.70 | 27.70 | 11,400 |
19 Dec 2023 | 26.83 | 27.80 | 26.83 | 27.30 | 27.30 | 11,900 |
18 Dec 2023 | 26.69 | 27.10 | 26.34 | 26.84 | 26.84 | 8,700 |
15 Dec 2023 | 26.39 | 26.76 | 26.04 | 26.68 | 26.68 | 31,400 |
14 Dec 2023 | 25.95 | 26.79 | 25.80 | 26.03 | 26.03 | 11,900 |
13 Dec 2023 | 25.69 | 26.24 | 25.23 | 25.23 | 25.23 | 25,200 |
12 Dec 2023 | 27.74 | 27.74 | 25.74 | 25.74 | 25.74 | 12,400 |
11 Dec 2023 | 27.04 | 27.60 | 26.79 | 27.21 | 27.21 | 27,000 |
08 Dec 2023 | 26.80 | 27.70 | 26.80 | 27.35 | 27.35 | 7,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |