Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.02 | 24.05 | 23.85 | 23.93 | 23.93 | 5,700 |
25 Apr 2024 | 23.56 | 24.19 | 23.56 | 24.19 | 24.19 | 1,100 |
24 Apr 2024 | 24.06 | 24.08 | 24.01 | 24.08 | 24.08 | 2,100 |
23 Apr 2024 | 24.57 | 24.82 | 24.36 | 24.67 | 24.67 | 3,600 |
22 Apr 2024 | 24.31 | 24.31 | 24.15 | 24.22 | 24.22 | 8,800 |
19 Apr 2024 | 24.24 | 24.24 | 24.09 | 24.09 | 24.09 | 1,000 |
18 Apr 2024 | 24.39 | 24.39 | 24.25 | 24.25 | 24.25 | 900 |
17 Apr 2024 | 24.45 | 24.46 | 24.30 | 24.37 | 24.37 | 1,700 |
16 Apr 2024 | 24.25 | 24.26 | 24.24 | 24.26 | 24.26 | 3,500 |
15 Apr 2024 | 24.63 | 24.63 | 24.23 | 24.23 | 24.23 | 1,500 |
12 Apr 2024 | 24.40 | 24.40 | 24.14 | 24.16 | 24.16 | 5,200 |
11 Apr 2024 | 24.16 | 24.16 | 24.04 | 24.04 | 24.04 | 1,800 |
10 Apr 2024 | 24.74 | 24.83 | 24.68 | 24.83 | 24.83 | 2,100 |
09 Apr 2024 | 26.07 | 26.07 | 25.45 | 25.45 | 25.45 | 1,200 |
08 Apr 2024 | 26.00 | 26.35 | 25.80 | 26.33 | 26.33 | 24,400 |
05 Apr 2024 | 25.57 | 25.79 | 25.57 | 25.74 | 25.74 | 14,900 |
04 Apr 2024 | 25.82 | 25.83 | 25.57 | 25.57 | 25.57 | 40,700 |
03 Apr 2024 | 24.93 | 25.87 | 24.93 | 25.87 | 25.87 | 2,600 |
02 Apr 2024 | 25.40 | 25.42 | 25.25 | 25.25 | 25.25 | 1,700 |
01 Apr 2024 | 25.35 | 25.41 | 25.04 | 25.23 | 25.23 | 4,100 |
28 Mar 2024 | 25.21 | 25.35 | 25.08 | 25.35 | 25.35 | 6,300 |
27 Mar 2024 | 24.53 | 25.43 | 24.53 | 25.40 | 25.40 | 3,200 |
26 Mar 2024 | 25.28 | 25.32 | 25.11 | 25.11 | 25.11 | 1,600 |
25 Mar 2024 | 25.83 | 25.85 | 25.74 | 25.78 | 25.78 | 6,900 |
22 Mar 2024 | 25.82 | 25.82 | 25.51 | 25.56 | 25.56 | 4,200 |
21 Mar 2024 | 25.50 | 25.74 | 25.30 | 25.74 | 25.74 | 4,200 |
20 Mar 2024 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 8,600 |
19 Mar 2024 | 24.94 | 25.03 | 24.77 | 24.77 | 24.77 | 6,300 |
18 Mar 2024 | 24.67 | 25.00 | 24.67 | 24.80 | 24.80 | 4,300 |
15 Mar 2024 | 25.27 | 25.64 | 25.12 | 25.21 | 25.21 | 12,900 |
14 Mar 2024 | 24.89 | 24.89 | 24.64 | 24.69 | 24.69 | 2,300 |
13 Mar 2024 | 24.70 | 24.86 | 24.70 | 24.78 | 24.78 | 4,000 |
12 Mar 2024 | 24.18 | 24.18 | 24.09 | 24.14 | 24.14 | 1,600 |
11 Mar 2024 | 23.77 | 23.87 | 23.77 | 23.83 | 23.83 | 3,500 |
08 Mar 2024 | 24.00 | 24.00 | 23.86 | 23.86 | 23.86 | 2,500 |
07 Mar 2024 | 23.07 | 23.55 | 23.07 | 23.48 | 23.48 | 3,900 |
06 Mar 2024 | 22.48 | 22.89 | 22.48 | 22.77 | 22.77 | 3,600 |
05 Mar 2024 | 21.92 | 22.09 | 21.84 | 22.04 | 22.04 | 4,700 |
04 Mar 2024 | 22.00 | 22.48 | 21.80 | 22.48 | 22.48 | 2,000 |
01 Mar 2024 | 21.70 | 21.76 | 21.60 | 21.70 | 21.70 | 17,900 |
29 Feb 2024 | 21.86 | 21.86 | 21.39 | 21.77 | 21.77 | 8,300 |
28 Feb 2024 | 22.58 | 22.65 | 22.54 | 22.65 | 22.65 | 2,000 |
27 Feb 2024 | 22.92 | 22.92 | 22.77 | 22.78 | 22.78 | 2,700 |
26 Feb 2024 | 22.83 | 23.22 | 22.83 | 23.15 | 23.15 | 13,400 |
23 Feb 2024 | 21.65 | 21.65 | 21.64 | 21.64 | 21.64 | 2,200 |
22 Feb 2024 | 21.27 | 21.60 | 21.27 | 21.46 | 21.46 | 5,500 |
21 Feb 2024 | 21.37 | 21.41 | 21.25 | 21.35 | 21.35 | 4,700 |
20 Feb 2024 | 20.92 | 21.22 | 20.92 | 21.16 | 21.16 | 3,700 |
16 Feb 2024 | 20.84 | 20.88 | 20.72 | 20.84 | 20.84 | 9,200 |
15 Feb 2024 | 20.48 | 20.69 | 20.48 | 20.69 | 20.69 | 5,100 |
14 Feb 2024 | 20.61 | 20.65 | 20.41 | 20.44 | 20.44 | 6,900 |
13 Feb 2024 | 20.26 | 20.26 | 20.08 | 20.08 | 20.08 | 4,800 |
12 Feb 2024 | 19.65 | 20.04 | 19.65 | 20.00 | 20.00 | 1,800 |
09 Feb 2024 | 19.78 | 19.86 | 19.78 | 19.82 | 19.82 | 4,100 |
08 Feb 2024 | 20.12 | 20.15 | 20.11 | 20.15 | 20.15 | 5,100 |
07 Feb 2024 | 20.60 | 20.60 | 20.58 | 20.59 | 20.59 | 1,500 |
06 Feb 2024 | 20.02 | 20.13 | 20.02 | 20.11 | 20.11 | 6,500 |
05 Feb 2024 | 20.01 | 20.09 | 19.87 | 20.09 | 20.09 | 2,200 |
02 Feb 2024 | 20.58 | 20.58 | 20.47 | 20.49 | 20.49 | 2,800 |
01 Feb 2024 | 20.89 | 21.04 | 20.89 | 20.97 | 20.97 | 6,400 |
31 Jan 2024 | 21.16 | 21.18 | 20.74 | 20.74 | 20.74 | 6,500 |
30 Jan 2024 | 20.81 | 21.16 | 20.81 | 20.97 | 20.97 | 3,700 |
29 Jan 2024 | 21.28 | 21.58 | 21.28 | 21.58 | 21.58 | 4,000 |
26 Jan 2024 | 21.25 | 21.36 | 21.25 | 21.32 | 21.32 | 6,600 |
25 Jan 2024 | 20.93 | 20.99 | 20.71 | 20.97 | 20.97 | 2,200 |
24 Jan 2024 | 21.30 | 21.33 | 21.19 | 21.24 | 21.24 | 74,300 |
23 Jan 2024 | 21.53 | 21.64 | 21.51 | 21.63 | 21.63 | 2,600 |
22 Jan 2024 | 21.37 | 21.37 | 21.30 | 21.31 | 21.31 | 5,400 |
19 Jan 2024 | 21.58 | 21.58 | 21.08 | 21.12 | 21.12 | 4,200 |
18 Jan 2024 | 21.68 | 21.77 | 21.58 | 21.77 | 21.77 | 8,900 |
17 Jan 2024 | 21.71 | 21.71 | 21.56 | 21.56 | 21.56 | 2,600 |
16 Jan 2024 | 21.80 | 21.80 | 21.63 | 21.78 | 21.78 | 4,100 |
12 Jan 2024 | 21.78 | 21.80 | 21.69 | 21.73 | 21.73 | 2,100 |
11 Jan 2024 | 21.78 | 21.91 | 21.60 | 21.91 | 21.91 | 3,300 |
10 Jan 2024 | 22.33 | 22.33 | 22.14 | 22.14 | 22.14 | 1,600 |
09 Jan 2024 | 22.51 | 22.51 | 22.25 | 22.26 | 22.26 | 2,700 |
08 Jan 2024 | 22.70 | 22.81 | 22.60 | 22.62 | 22.62 | 13,400 |
05 Jan 2024 | 23.74 | 23.81 | 23.55 | 23.56 | 23.56 | 10,800 |
04 Jan 2024 | 23.53 | 23.63 | 23.53 | 23.58 | 23.58 | 2,300 |
03 Jan 2024 | 23.36 | 23.36 | 23.24 | 23.31 | 23.31 | 5,000 |
02 Jan 2024 | 23.25 | 23.52 | 23.25 | 23.49 | 23.49 | 5,600 |
29 Dec 2023 | 23.46 | 23.46 | 23.28 | 23.31 | 23.31 | 6,700 |
28 Dec 2023 | 23.86 | 23.86 | 23.50 | 23.50 | 23.50 | 1,000 |
27 Dec 2023 | 24.09 | 24.09 | 23.88 | 23.88 | 23.88 | 6,700 |
26 Dec 2023 | 24.29 | 24.29 | 24.10 | 24.10 | 24.10 | 600 |
22 Dec 2023 | 24.00 | 24.20 | 23.85 | 23.85 | 23.85 | 2,200 |
21 Dec 2023 | 24.05 | 24.13 | 23.95 | 24.02 | 24.02 | 4,000 |
20 Dec 2023 | 24.12 | 24.19 | 23.93 | 23.93 | 23.93 | 6,000 |
19 Dec 2023 | 22.77 | 23.21 | 22.77 | 23.17 | 23.17 | 36,600 |
18 Dec 2023 | 22.75 | 23.02 | 22.75 | 22.93 | 22.93 | 5,100 |
15 Dec 2023 | 21.87 | 22.28 | 21.87 | 22.23 | 22.23 | 3,100 |
14 Dec 2023 | 21.60 | 22.10 | 21.60 | 21.97 | 21.97 | 3,900 |
13 Dec 2023 | 21.48 | 21.90 | 21.46 | 21.90 | 21.90 | 10,200 |
12 Dec 2023 | 21.64 | 21.74 | 21.64 | 21.69 | 21.69 | 11,700 |
11 Dec 2023 | 21.65 | 21.91 | 21.64 | 21.91 | 21.91 | 7,200 |
08 Dec 2023 | 21.68 | 21.68 | 21.63 | 21.66 | 21.66 | 2,300 |
07 Dec 2023 | 21.53 | 21.55 | 21.50 | 21.55 | 21.55 | 3,300 |
06 Dec 2023 | 22.22 | 22.22 | 21.45 | 21.55 | 21.55 | 6,400 |
05 Dec 2023 | 22.60 | 22.66 | 22.49 | 22.51 | 22.51 | 1,300 |
04 Dec 2023 | 22.58 | 22.60 | 22.55 | 22.56 | 22.56 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |