Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.91 | 28.19 | 27.53 | 27.59 | 27.59 | 55,960 |
02 May 2024 | 26.52 | 27.61 | 26.50 | 27.59 | 27.59 | 73,800 |
01 May 2024 | 25.96 | 26.57 | 25.96 | 26.49 | 26.49 | 71,400 |
30 Apr 2024 | 25.94 | 26.11 | 25.64 | 25.89 | 25.89 | 49,000 |
29 Apr 2024 | 25.55 | 26.10 | 25.55 | 25.97 | 25.97 | 40,300 |
26 Apr 2024 | 25.59 | 25.80 | 25.45 | 25.57 | 25.57 | 36,900 |
25 Apr 2024 | 25.80 | 25.86 | 25.48 | 25.58 | 25.58 | 48,700 |
24 Apr 2024 | 25.72 | 26.14 | 25.72 | 25.90 | 25.90 | 31,400 |
23 Apr 2024 | 25.90 | 26.16 | 25.67 | 25.79 | 25.79 | 35,900 |
22 Apr 2024 | 25.83 | 26.03 | 25.51 | 25.95 | 25.95 | 37,500 |
19 Apr 2024 | 25.48 | 25.97 | 25.46 | 25.84 | 25.84 | 49,300 |
18 Apr 2024 | 25.71 | 25.81 | 25.37 | 25.43 | 25.43 | 83,300 |
17 Apr 2024 | 25.58 | 25.88 | 25.50 | 25.69 | 25.69 | 53,000 |
16 Apr 2024 | 25.24 | 25.95 | 25.24 | 25.51 | 25.51 | 52,300 |
15 Apr 2024 | 25.10 | 25.43 | 24.97 | 25.31 | 25.31 | 37,400 |
12 Apr 2024 | 25.38 | 25.53 | 24.90 | 25.00 | 25.00 | 46,100 |
11 Apr 2024 | 25.92 | 26.06 | 25.55 | 25.61 | 25.61 | 30,400 |
10 Apr 2024 | 25.34 | 25.91 | 25.34 | 25.86 | 25.86 | 63,900 |
09 Apr 2024 | 25.51 | 26.44 | 25.51 | 25.89 | 25.89 | 40,000 |
08 Apr 2024 | 25.75 | 25.79 | 25.50 | 25.56 | 25.56 | 37,400 |
05 Apr 2024 | 26.01 | 26.10 | 25.39 | 25.62 | 25.62 | 44,200 |
04 Apr 2024 | 26.43 | 26.85 | 25.89 | 26.01 | 26.01 | 54,700 |
03 Apr 2024 | 25.71 | 26.40 | 25.70 | 26.28 | 26.28 | 117,400 |
02 Apr 2024 | 25.55 | 25.91 | 25.40 | 25.83 | 25.83 | 122,700 |
01 Apr 2024 | 25.37 | 26.09 | 25.25 | 25.70 | 25.70 | 140,400 |
28 Mar 2024 | 25.55 | 25.62 | 25.24 | 25.40 | 25.40 | 83,700 |
27 Mar 2024 | 25.44 | 25.73 | 25.40 | 25.54 | 25.54 | 57,900 |
26 Mar 2024 | 25.26 | 25.50 | 25.00 | 25.36 | 25.36 | 55,000 |
25 Mar 2024 | 25.33 | 25.47 | 25.01 | 25.09 | 25.09 | 141,100 |
22 Mar 2024 | 25.45 | 26.00 | 25.40 | 25.46 | 25.46 | 84,000 |
21 Mar 2024 | 25.77 | 26.09 | 25.18 | 25.39 | 25.39 | 95,200 |
20 Mar 2024 | 25.24 | 25.76 | 25.09 | 25.59 | 25.59 | 71,300 |
19 Mar 2024 | 25.30 | 25.69 | 25.26 | 25.37 | 25.37 | 87,700 |
18 Mar 2024 | 25.37 | 26.19 | 25.06 | 25.27 | 25.27 | 122,600 |
15 Mar 2024 | 24.41 | 25.78 | 24.41 | 25.44 | 25.44 | 127,800 |
14 Mar 2024 | 23.87 | 26.08 | 21.00 | 24.54 | 24.54 | 212,900 |
13 Mar 2024 | 25.75 | 26.14 | 25.40 | 25.40 | 25.40 | 133,600 |
12 Mar 2024 | 26.20 | 26.29 | 25.45 | 25.79 | 25.79 | 91,800 |
11 Mar 2024 | 25.41 | 25.85 | 25.21 | 25.79 | 25.79 | 76,800 |
08 Mar 2024 | 25.48 | 26.15 | 25.09 | 25.42 | 25.42 | 119,500 |
07 Mar 2024 | 25.96 | 26.78 | 25.22 | 25.35 | 25.35 | 113,400 |
06 Mar 2024 | 26.54 | 27.31 | 25.99 | 26.03 | 26.03 | 124,900 |
05 Mar 2024 | 25.89 | 26.61 | 25.80 | 26.42 | 26.42 | 155,200 |
04 Mar 2024 | 25.21 | 26.07 | 24.91 | 26.01 | 26.01 | 83,800 |
01 Mar 2024 | 24.22 | 25.27 | 24.03 | 25.14 | 25.14 | 58,300 |
29 Feb 2024 | 24.98 | 25.25 | 24.24 | 24.28 | 24.28 | 55,900 |
28 Feb 2024 | 24.98 | 25.68 | 24.66 | 24.77 | 24.77 | 73,600 |
27 Feb 2024 | 25.53 | 25.66 | 24.74 | 25.26 | 25.26 | 154,700 |
26 Feb 2024 | 25.59 | 26.30 | 24.45 | 25.40 | 25.40 | 176,600 |
23 Feb 2024 | 24.84 | 26.33 | 24.58 | 25.89 | 25.89 | 74,800 |
22 Feb 2024 | 24.54 | 25.26 | 24.19 | 24.83 | 24.83 | 220,800 |
21 Feb 2024 | 23.90 | 24.74 | 23.72 | 24.62 | 24.62 | 59,500 |
20 Feb 2024 | 23.95 | 24.62 | 23.60 | 24.25 | 24.25 | 48,900 |
16 Feb 2024 | 24.54 | 25.08 | 24.06 | 24.21 | 24.21 | 65,800 |
15 Feb 2024 | 23.81 | 24.59 | 23.66 | 24.59 | 24.59 | 43,000 |
14 Feb 2024 | 23.63 | 23.74 | 23.18 | 23.59 | 23.59 | 46,300 |
13 Feb 2024 | 23.49 | 23.99 | 23.09 | 23.31 | 23.31 | 89,600 |
12 Feb 2024 | 24.03 | 24.28 | 23.57 | 24.01 | 24.01 | 65,200 |
09 Feb 2024 | 23.79 | 24.26 | 23.63 | 24.03 | 24.03 | 45,500 |
08 Feb 2024 | 23.39 | 23.79 | 23.27 | 23.66 | 23.66 | 51,500 |
07 Feb 2024 | 23.87 | 24.00 | 23.41 | 23.41 | 23.41 | 40,200 |
06 Feb 2024 | 23.46 | 24.21 | 22.96 | 23.94 | 23.94 | 51,500 |
05 Feb 2024 | 22.82 | 23.62 | 22.82 | 23.42 | 23.42 | 49,100 |
02 Feb 2024 | 23.11 | 23.77 | 22.95 | 23.10 | 23.10 | 41,400 |
01 Feb 2024 | 23.58 | 23.58 | 22.95 | 23.40 | 23.40 | 81,400 |
31 Jan 2024 | 24.55 | 24.76 | 23.39 | 23.52 | 23.52 | 70,600 |
30 Jan 2024 | 24.93 | 25.29 | 24.41 | 24.52 | 24.52 | 97,500 |
29 Jan 2024 | 24.39 | 25.50 | 22.57 | 25.08 | 25.08 | 96,700 |
26 Jan 2024 | 24.22 | 24.60 | 23.41 | 24.40 | 24.40 | 149,800 |
25 Jan 2024 | 23.45 | 24.22 | 23.20 | 24.17 | 24.17 | 69,300 |
24 Jan 2024 | 23.17 | 23.24 | 22.61 | 23.18 | 23.18 | 62,000 |
23 Jan 2024 | 22.59 | 23.06 | 22.26 | 22.90 | 22.90 | 64,200 |
22 Jan 2024 | 22.41 | 22.66 | 22.06 | 22.43 | 22.43 | 48,100 |
19 Jan 2024 | 22.60 | 22.60 | 22.08 | 22.24 | 22.24 | 50,200 |
18 Jan 2024 | 22.39 | 22.67 | 22.01 | 22.45 | 22.45 | 73,300 |
17 Jan 2024 | 21.72 | 22.49 | 21.72 | 22.44 | 22.44 | 48,100 |
16 Jan 2024 | 22.30 | 22.31 | 21.66 | 21.95 | 21.95 | 116,900 |
12 Jan 2024 | 23.00 | 23.30 | 22.32 | 22.38 | 22.38 | 54,900 |
11 Jan 2024 | 22.94 | 23.37 | 22.80 | 22.90 | 22.90 | 86,500 |
10 Jan 2024 | 22.47 | 23.17 | 21.93 | 23.16 | 23.16 | 75,000 |
09 Jan 2024 | 22.37 | 22.73 | 22.15 | 22.45 | 22.45 | 51,100 |
08 Jan 2024 | 22.16 | 22.92 | 22.16 | 22.62 | 22.62 | 70,100 |
05 Jan 2024 | 22.02 | 22.24 | 21.92 | 22.07 | 22.07 | 114,000 |
04 Jan 2024 | 22.87 | 23.00 | 22.17 | 22.20 | 22.20 | 73,200 |
03 Jan 2024 | 22.59 | 23.20 | 22.28 | 22.63 | 22.63 | 67,200 |
02 Jan 2024 | 22.71 | 23.12 | 22.58 | 22.66 | 22.66 | 71,200 |
29 Dec 2023 | 22.28 | 23.01 | 22.28 | 22.66 | 22.66 | 44,600 |
28 Dec 2023 | 22.61 | 22.79 | 22.42 | 22.64 | 22.64 | 40,300 |
27 Dec 2023 | 22.82 | 22.85 | 22.47 | 22.69 | 22.69 | 37,800 |
26 Dec 2023 | 23.31 | 23.31 | 22.69 | 22.80 | 22.80 | 42,000 |
22 Dec 2023 | 22.86 | 23.66 | 22.86 | 23.30 | 23.30 | 138,300 |
21 Dec 2023 | 22.54 | 22.73 | 22.44 | 22.65 | 22.65 | 62,700 |
20 Dec 2023 | 22.33 | 22.95 | 22.15 | 22.27 | 22.27 | 99,600 |
19 Dec 2023 | 22.50 | 22.76 | 21.88 | 22.47 | 22.47 | 86,200 |
18 Dec 2023 | 22.40 | 22.69 | 22.19 | 22.39 | 22.39 | 54,100 |
15 Dec 2023 | 22.82 | 22.90 | 22.15 | 22.32 | 22.32 | 125,000 |
14 Dec 2023 | 22.88 | 23.17 | 22.20 | 22.56 | 22.56 | 106,300 |
13 Dec 2023 | 21.58 | 22.52 | 21.30 | 22.51 | 22.51 | 80,500 |
12 Dec 2023 | 21.69 | 21.87 | 21.21 | 21.66 | 21.66 | 28,400 |
11 Dec 2023 | 22.43 | 22.43 | 21.64 | 21.72 | 21.72 | 44,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |