Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 24.91 | 25.03 | 24.76 | 24.79 | 24.79 | 3,600 |
23 Apr 2024 | 24.71 | 24.71 | 24.67 | 24.67 | 24.67 | 1,900 |
22 Apr 2024 | 24.19 | 24.45 | 24.19 | 24.36 | 24.36 | 22,000 |
19 Apr 2024 | 24.34 | 24.34 | 24.16 | 24.17 | 24.17 | 900 |
18 Apr 2024 | 24.42 | 24.53 | 24.30 | 24.37 | 24.37 | 1,800 |
17 Apr 2024 | 24.42 | 24.42 | 24.35 | 24.35 | 24.35 | 1,300 |
16 Apr 2024 | 24.33 | 24.50 | 24.33 | 24.36 | 24.36 | 5,100 |
15 Apr 2024 | 24.76 | 24.96 | 24.44 | 24.44 | 24.44 | 1,200 |
12 Apr 2024 | 25.01 | 25.01 | 24.61 | 24.63 | 24.63 | 2,200 |
11 Apr 2024 | 24.77 | 25.26 | 24.77 | 25.20 | 25.20 | 5,000 |
10 Apr 2024 | 24.85 | 25.10 | 24.82 | 24.82 | 24.82 | 8,500 |
09 Apr 2024 | 25.06 | 25.10 | 24.93 | 25.10 | 25.10 | 1,900 |
08 Apr 2024 | 25.02 | 25.13 | 25.02 | 25.11 | 25.11 | 1,000 |
05 Apr 2024 | 24.88 | 25.04 | 24.87 | 25.04 | 25.04 | 5,900 |
04 Apr 2024 | 25.22 | 25.28 | 24.69 | 24.69 | 24.69 | 1,400 |
03 Apr 2024 | 24.91 | 25.03 | 24.91 | 24.97 | 24.97 | 2,400 |
02 Apr 2024 | 24.94 | 24.97 | 24.91 | 24.94 | 24.94 | 4,700 |
01 Apr 2024 | 25.52 | 25.55 | 25.41 | 25.41 | 25.41 | 3,000 |
28 Mar 2024 | 25.58 | 25.58 | 25.39 | 25.41 | 25.41 | 10,700 |
27 Mar 2024 | 25.32 | 25.57 | 25.32 | 25.55 | 25.55 | 7,600 |
26 Mar 2024 | 25.15 | 25.30 | 25.15 | 25.28 | 25.28 | 1,900 |
25 Mar 2024 | 25.26 | 25.26 | 25.07 | 25.11 | 25.11 | 7,700 |
22 Mar 2024 | 25.25 | 25.31 | 25.25 | 25.27 | 25.27 | 2,300 |
21 Mar 2024 | 25.03 | 25.25 | 25.03 | 25.25 | 25.25 | 36,800 |
20 Mar 2024 | 24.58 | 24.99 | 24.58 | 24.94 | 24.94 | 1,900 |
19 Mar 2024 | 24.50 | 24.64 | 24.50 | 24.64 | 24.64 | 3,600 |
18 Mar 2024 | 24.43 | 24.50 | 24.43 | 24.44 | 24.44 | 2,200 |
15 Mar 2024 | 24.50 | 24.50 | 24.29 | 24.29 | 24.29 | 2,100 |
14 Mar 2024 | 24.62 | 24.62 | 24.54 | 24.54 | 24.54 | 3,400 |
13 Mar 2024 | 24.55 | 24.74 | 24.55 | 24.65 | 24.65 | 7,500 |
12 Mar 2024 | 24.62 | 24.65 | 24.58 | 24.63 | 24.63 | 1,600 |
11 Mar 2024 | 24.66 | 24.66 | 24.57 | 24.66 | 24.66 | 2,800 |
08 Mar 2024 | 24.53 | 24.73 | 24.53 | 24.68 | 24.68 | 2,500 |
07 Mar 2024 | 24.65 | 24.65 | 24.49 | 24.50 | 24.50 | 4,500 |
06 Mar 2024 | 24.56 | 24.61 | 24.46 | 24.49 | 24.49 | 4,500 |
05 Mar 2024 | 24.43 | 24.56 | 24.43 | 24.52 | 24.52 | 4,600 |
04 Mar 2024 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | 2,400 |
01 Mar 2024 | 24.72 | 24.72 | 24.62 | 24.69 | 24.69 | 7,800 |
29 Feb 2024 | 24.70 | 24.75 | 24.62 | 24.73 | 24.73 | 3,200 |
28 Feb 2024 | 24.27 | 24.62 | 24.27 | 24.52 | 24.52 | 3,400 |
27 Feb 2024 | 24.31 | 24.47 | 24.31 | 24.42 | 24.42 | 9,800 |
26 Feb 2024 | 24.30 | 24.46 | 24.16 | 24.16 | 24.16 | 5,300 |
23 Feb 2024 | 24.38 | 24.50 | 24.38 | 24.41 | 24.41 | 16,500 |
22 Feb 2024 | 24.31 | 24.64 | 24.31 | 24.59 | 24.59 | 15,800 |
21 Feb 2024 | 23.75 | 24.12 | 23.75 | 24.10 | 24.10 | 6,900 |
20 Feb 2024 | 23.89 | 23.99 | 23.89 | 23.96 | 23.96 | 2,400 |
16 Feb 2024 | 24.01 | 24.12 | 23.98 | 24.01 | 24.01 | 5,300 |
15 Feb 2024 | 23.95 | 24.24 | 23.95 | 24.19 | 24.19 | 27,800 |
14 Feb 2024 | 23.87 | 23.94 | 23.65 | 23.91 | 23.91 | 8,100 |
13 Feb 2024 | 23.91 | 23.91 | 23.67 | 23.85 | 23.85 | 6,200 |
12 Feb 2024 | 23.83 | 24.22 | 23.83 | 24.17 | 24.17 | 10,900 |
09 Feb 2024 | 24.00 | 24.00 | 23.77 | 23.92 | 23.92 | 10,500 |
08 Feb 2024 | 24.15 | 24.30 | 24.01 | 24.29 | 24.29 | 12,100 |
07 Feb 2024 | 23.88 | 24.12 | 23.88 | 23.98 | 23.98 | 30,200 |
06 Feb 2024 | 23.79 | 23.92 | 23.79 | 23.88 | 23.88 | 2,700 |
05 Feb 2024 | 23.70 | 23.82 | 23.66 | 23.75 | 23.75 | 3,800 |
02 Feb 2024 | 23.53 | 23.95 | 23.53 | 23.87 | 23.87 | 6,600 |
01 Feb 2024 | 23.65 | 23.73 | 23.44 | 23.73 | 23.73 | 2,700 |
31 Jan 2024 | 23.65 | 23.73 | 23.52 | 23.52 | 23.52 | 5,100 |
30 Jan 2024 | 23.80 | 23.83 | 23.74 | 23.77 | 23.77 | 2,600 |
29 Jan 2024 | 23.66 | 23.92 | 23.66 | 23.92 | 23.92 | 4,100 |
26 Jan 2024 | 23.75 | 23.85 | 23.75 | 23.76 | 23.76 | 1,600 |
25 Jan 2024 | 23.70 | 23.87 | 23.70 | 23.80 | 23.80 | 12,600 |
24 Jan 2024 | 23.55 | 23.59 | 23.49 | 23.49 | 23.49 | 7,400 |
23 Jan 2024 | 23.50 | 23.62 | 23.46 | 23.46 | 23.46 | 5,300 |
22 Jan 2024 | 23.48 | 23.65 | 23.34 | 23.42 | 23.42 | 11,000 |
19 Jan 2024 | 23.35 | 23.40 | 23.17 | 23.40 | 23.40 | 4,500 |
18 Jan 2024 | 23.00 | 23.36 | 23.00 | 23.36 | 23.36 | 900 |
17 Jan 2024 | 22.77 | 23.00 | 22.77 | 22.97 | 22.97 | 5,400 |
16 Jan 2024 | 23.00 | 23.06 | 22.98 | 23.06 | 23.06 | 1,300 |
15 Jan 2024 | 22.96 | 23.01 | 22.96 | 22.99 | 22.99 | 5,800 |
12 Jan 2024 | 23.26 | 23.26 | 22.99 | 23.01 | 23.01 | 3,400 |
11 Jan 2024 | 23.37 | 23.46 | 23.32 | 23.43 | 23.43 | 1,200 |
10 Jan 2024 | 23.35 | 23.52 | 23.35 | 23.44 | 23.44 | 7,200 |
09 Jan 2024 | 23.26 | 23.46 | 23.26 | 23.42 | 23.42 | 9,400 |
08 Jan 2024 | 23.04 | 23.46 | 23.04 | 23.46 | 23.46 | 8,200 |
05 Jan 2024 | 22.61 | 23.08 | 22.61 | 23.08 | 23.08 | 9,200 |
04 Jan 2024 | 22.56 | 22.86 | 22.56 | 22.80 | 22.80 | 2,300 |
03 Jan 2024 | 22.82 | 22.82 | 22.62 | 22.66 | 22.66 | 7,900 |
02 Jan 2024 | 23.08 | 23.26 | 23.01 | 23.08 | 23.08 | 12,000 |
29 Dec 2023 | 23.23 | 23.23 | 23.13 | 23.23 | 23.23 | 400 |
28 Dec 2023 | 23.17 | 23.29 | 23.17 | 23.29 | 23.29 | 3,300 |
27 Dec 2023 | 23.16 | 23.18 | 23.07 | 23.18 | 23.18 | 11,100 |
22 Dec 2023 | 23.32 | 23.37 | 23.32 | 23.34 | 23.34 | 2,700 |
21 Dec 2023 | 23.22 | 23.35 | 23.21 | 23.35 | 23.35 | 23,100 |
20 Dec 2023 | 23.31 | 23.39 | 23.03 | 23.11 | 23.11 | 10,000 |
19 Dec 2023 | 23.35 | 23.51 | 23.35 | 23.51 | 23.51 | 8,300 |
18 Dec 2023 | 23.22 | 23.36 | 23.22 | 23.32 | 23.32 | 6,100 |
15 Dec 2023 | 23.38 | 23.46 | 23.23 | 23.30 | 23.30 | 8,800 |
14 Dec 2023 | 23.31 | 23.66 | 23.31 | 23.48 | 23.48 | 23,200 |
13 Dec 2023 | 23.15 | 23.30 | 22.96 | 23.27 | 23.27 | 7,600 |
12 Dec 2023 | 23.06 | 23.22 | 23.06 | 23.18 | 23.18 | 8,300 |
11 Dec 2023 | 22.74 | 23.11 | 22.74 | 23.08 | 23.08 | 43,500 |
08 Dec 2023 | 22.58 | 22.75 | 22.58 | 22.75 | 22.75 | 7,900 |
07 Dec 2023 | 22.20 | 22.60 | 22.20 | 22.58 | 22.58 | 15,800 |
06 Dec 2023 | 21.99 | 22.31 | 21.99 | 22.16 | 22.16 | 10,800 |
05 Dec 2023 | 22.02 | 22.05 | 21.90 | 21.90 | 21.90 | 3,900 |
04 Dec 2023 | 21.92 | 22.22 | 21.92 | 22.10 | 22.10 | 2,500 |
01 Dec 2023 | 21.70 | 22.00 | 21.63 | 22.00 | 22.00 | 6,900 |
30 Nov 2023 | 21.40 | 21.47 | 21.28 | 21.47 | 21.47 | 3,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |