Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.60 | 24.46 | 23.60 | 24.10 | 24.10 | 29,335 |
02 May 2024 | 23.50 | 23.76 | 22.93 | 23.50 | 23.50 | 69,800 |
01 May 2024 | 23.18 | 23.60 | 23.16 | 23.40 | 23.40 | 34,200 |
30 Apr 2024 | 24.13 | 24.20 | 23.10 | 23.25 | 23.25 | 43,900 |
29 Apr 2024 | 24.61 | 24.69 | 23.53 | 24.21 | 24.21 | 56,600 |
26 Apr 2024 | 24.72 | 25.00 | 24.15 | 24.46 | 24.46 | 81,200 |
25 Apr 2024 | 24.24 | 24.67 | 24.21 | 24.67 | 24.67 | 26,600 |
24 Apr 2024 | 23.82 | 24.51 | 23.62 | 24.51 | 24.51 | 57,600 |
23 Apr 2024 | 23.96 | 24.58 | 23.94 | 24.10 | 24.10 | 55,300 |
22 Apr 2024 | 24.14 | 24.90 | 23.93 | 24.35 | 24.35 | 43,300 |
19 Apr 2024 | 24.09 | 24.49 | 24.09 | 24.15 | 24.15 | 34,800 |
18 Apr 2024 | 25.00 | 25.00 | 24.31 | 24.37 | 24.37 | 30,900 |
17 Apr 2024 | 24.77 | 25.14 | 24.59 | 24.79 | 24.79 | 23,800 |
16 Apr 2024 | 25.15 | 25.15 | 24.85 | 24.86 | 24.86 | 28,600 |
15 Apr 2024 | 25.43 | 26.17 | 24.96 | 25.38 | 25.38 | 46,800 |
12 Apr 2024 | 25.72 | 26.67 | 25.30 | 25.61 | 25.61 | 28,200 |
11 Apr 2024 | 26.48 | 26.58 | 26.14 | 26.17 | 26.17 | 50,300 |
10 Apr 2024 | 26.45 | 27.05 | 25.86 | 26.40 | 26.40 | 36,600 |
09 Apr 2024 | 27.32 | 27.32 | 26.63 | 26.75 | 26.75 | 43,600 |
08 Apr 2024 | 27.07 | 27.50 | 26.76 | 27.36 | 27.36 | 46,100 |
05 Apr 2024 | 26.62 | 27.31 | 26.45 | 27.17 | 27.17 | 43,900 |
04 Apr 2024 | 27.30 | 27.30 | 26.50 | 26.65 | 26.65 | 17,800 |
03 Apr 2024 | 26.68 | 27.73 | 26.68 | 27.05 | 27.05 | 40,300 |
02 Apr 2024 | 26.95 | 27.05 | 26.46 | 26.79 | 26.79 | 43,800 |
01 Apr 2024 | 27.07 | 27.36 | 26.49 | 26.96 | 26.96 | 42,100 |
28 Mar 2024 | 27.26 | 27.93 | 26.89 | 27.31 | 27.31 | 35,900 |
27 Mar 2024 | 27.01 | 27.34 | 26.93 | 27.11 | 27.11 | 36,500 |
26 Mar 2024 | 26.24 | 27.04 | 26.07 | 27.01 | 27.01 | 41,400 |
25 Mar 2024 | 26.43 | 26.66 | 25.46 | 25.66 | 25.66 | 73,600 |
22 Mar 2024 | 25.54 | 26.29 | 25.52 | 26.17 | 26.17 | 55,700 |
21 Mar 2024 | 25.10 | 25.64 | 24.64 | 25.50 | 25.50 | 52,100 |
20 Mar 2024 | 24.77 | 25.20 | 24.77 | 25.10 | 25.10 | 42,500 |
19 Mar 2024 | 23.82 | 24.92 | 23.81 | 24.87 | 24.87 | 49,000 |
18 Mar 2024 | 23.69 | 24.43 | 23.69 | 23.93 | 23.93 | 48,000 |
15 Mar 2024 | 23.70 | 24.42 | 23.46 | 23.78 | 23.78 | 79,000 |
14 Mar 2024 | 24.14 | 24.14 | 23.26 | 23.70 | 23.70 | 53,100 |
13 Mar 2024 | 22.75 | 23.21 | 22.46 | 23.21 | 23.21 | 47,100 |
12 Mar 2024 | 22.25 | 22.52 | 22.08 | 22.31 | 22.31 | 39,600 |
11 Mar 2024 | 23.02 | 23.02 | 22.18 | 22.45 | 22.45 | 50,700 |
08 Mar 2024 | 23.52 | 24.74 | 23.27 | 23.29 | 23.29 | 60,000 |
07 Mar 2024 | 22.35 | 23.25 | 22.35 | 23.09 | 23.09 | 43,500 |
06 Mar 2024 | 21.50 | 22.74 | 21.21 | 22.55 | 22.55 | 41,400 |
05 Mar 2024 | 23.95 | 23.95 | 22.33 | 22.33 | 22.33 | 66,200 |
04 Mar 2024 | 23.55 | 24.55 | 23.55 | 24.26 | 24.26 | 45,600 |
01 Mar 2024 | 23.73 | 24.22 | 23.37 | 23.78 | 23.78 | 47,200 |
29 Feb 2024 | 23.66 | 23.73 | 23.14 | 23.73 | 23.73 | 30,200 |
28 Feb 2024 | 23.31 | 23.86 | 23.31 | 23.61 | 23.61 | 26,600 |
27 Feb 2024 | 23.31 | 23.81 | 23.31 | 23.58 | 23.58 | 25,000 |
26 Feb 2024 | 21.91 | 23.50 | 21.91 | 23.40 | 23.40 | 40,300 |
23 Feb 2024 | 23.21 | 23.50 | 22.78 | 22.96 | 22.96 | 48,100 |
22 Feb 2024 | 23.59 | 23.69 | 23.24 | 23.47 | 23.47 | 31,400 |
21 Feb 2024 | 23.54 | 23.77 | 22.08 | 23.69 | 23.69 | 39,300 |
20 Feb 2024 | 24.00 | 24.33 | 23.73 | 23.73 | 23.73 | 26,300 |
16 Feb 2024 | 23.80 | 24.59 | 23.80 | 24.00 | 24.00 | 57,500 |
15 Feb 2024 | 24.21 | 24.21 | 23.90 | 23.94 | 23.94 | 32,300 |
14 Feb 2024 | 23.80 | 24.01 | 23.80 | 24.00 | 24.00 | 24,000 |
13 Feb 2024 | 23.31 | 23.82 | 23.23 | 23.76 | 23.76 | 32,100 |
12 Feb 2024 | 23.58 | 23.97 | 22.84 | 23.82 | 23.82 | 29,600 |
09 Feb 2024 | 23.62 | 24.16 | 23.62 | 23.71 | 23.71 | 24,800 |
08 Feb 2024 | 23.33 | 23.83 | 23.09 | 23.82 | 23.82 | 24,300 |
07 Feb 2024 | 23.78 | 24.23 | 23.42 | 23.42 | 23.42 | 34,500 |
06 Feb 2024 | 23.66 | 24.03 | 23.30 | 23.87 | 23.87 | 39,900 |
05 Feb 2024 | 22.92 | 24.02 | 22.92 | 23.72 | 23.72 | 31,100 |
02 Feb 2024 | 22.55 | 23.24 | 22.54 | 23.23 | 23.23 | 23,300 |
01 Feb 2024 | 22.96 | 23.42 | 22.39 | 23.03 | 23.03 | 31,800 |
31 Jan 2024 | 23.54 | 23.55 | 22.90 | 22.99 | 22.99 | 36,200 |
30 Jan 2024 | 23.89 | 23.89 | 23.33 | 23.34 | 23.34 | 26,400 |
29 Jan 2024 | 23.27 | 24.00 | 23.27 | 23.97 | 23.97 | 28,600 |
26 Jan 2024 | 23.34 | 23.73 | 23.15 | 23.73 | 23.73 | 30,500 |
25 Jan 2024 | 22.53 | 23.25 | 22.27 | 23.08 | 23.08 | 28,800 |
24 Jan 2024 | 23.08 | 23.08 | 22.31 | 22.53 | 22.53 | 25,900 |
23 Jan 2024 | 23.80 | 23.80 | 23.10 | 23.10 | 23.10 | 24,600 |
22 Jan 2024 | 23.08 | 23.83 | 22.93 | 23.76 | 23.76 | 52,300 |
19 Jan 2024 | 22.77 | 23.08 | 22.06 | 23.08 | 23.08 | 29,500 |
18 Jan 2024 | 24.01 | 24.01 | 22.80 | 22.94 | 22.94 | 38,100 |
17 Jan 2024 | 22.94 | 24.35 | 22.79 | 23.90 | 23.90 | 61,300 |
16 Jan 2024 | 22.24 | 23.12 | 20.04 | 23.07 | 23.07 | 55,800 |
12 Jan 2024 | 22.00 | 22.50 | 21.89 | 22.47 | 22.47 | 39,300 |
11 Jan 2024 | 21.76 | 22.20 | 21.46 | 21.99 | 21.99 | 31,300 |
10 Jan 2024 | 21.79 | 22.09 | 21.57 | 21.75 | 21.75 | 42,000 |
09 Jan 2024 | 22.00 | 22.18 | 21.77 | 21.99 | 21.99 | 27,600 |
08 Jan 2024 | 22.16 | 22.32 | 21.69 | 22.20 | 22.20 | 36,600 |
05 Jan 2024 | 22.31 | 22.51 | 22.03 | 22.29 | 22.29 | 47,400 |
04 Jan 2024 | 22.26 | 23.05 | 22.26 | 22.42 | 22.42 | 69,300 |
03 Jan 2024 | 22.05 | 22.88 | 22.05 | 22.47 | 22.47 | 36,300 |
02 Jan 2024 | 22.10 | 22.32 | 21.67 | 22.29 | 22.29 | 47,400 |
29 Dec 2023 | 21.95 | 22.12 | 21.59 | 21.99 | 21.99 | 29,300 |
28 Dec 2023 | 22.32 | 22.40 | 21.54 | 21.80 | 21.80 | 33,500 |
27 Dec 2023 | 21.20 | 22.56 | 21.20 | 22.32 | 22.32 | 52,800 |
26 Dec 2023 | 20.45 | 21.15 | 20.39 | 21.15 | 21.15 | 43,600 |
22 Dec 2023 | 20.45 | 20.45 | 20.00 | 20.44 | 20.44 | 40,100 |
21 Dec 2023 | 20.05 | 20.39 | 20.05 | 20.38 | 20.38 | 37,700 |
20 Dec 2023 | 20.25 | 20.25 | 19.95 | 20.16 | 20.16 | 46,700 |
19 Dec 2023 | 19.55 | 20.25 | 19.50 | 20.25 | 20.25 | 51,200 |
18 Dec 2023 | 18.68 | 19.70 | 18.68 | 19.40 | 19.40 | 43,200 |
15 Dec 2023 | 19.74 | 19.74 | 18.23 | 18.67 | 18.67 | 48,500 |
14 Dec 2023 | 20.27 | 20.31 | 19.68 | 19.79 | 19.79 | 40,000 |
13 Dec 2023 | 19.72 | 20.15 | 19.66 | 20.11 | 20.11 | 34,400 |
12 Dec 2023 | 20.10 | 20.27 | 19.83 | 19.85 | 19.85 | 20,200 |
11 Dec 2023 | 19.75 | 20.33 | 19.57 | 20.06 | 20.06 | 42,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |