Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.00 | 27.41 | 24.91 | 25.62 | 25.62 | 3,215,602 |
02 May 2024 | 23.70 | 24.00 | 23.24 | 24.00 | 24.00 | 1,547,600 |
01 May 2024 | 23.00 | 23.98 | 22.80 | 23.34 | 23.34 | 1,494,200 |
30 Apr 2024 | 23.22 | 23.76 | 23.11 | 23.14 | 23.14 | 1,068,600 |
29 Apr 2024 | 23.08 | 23.65 | 23.08 | 23.60 | 23.60 | 983,100 |
26 Apr 2024 | 22.54 | 23.31 | 22.25 | 22.93 | 22.93 | 893,800 |
25 Apr 2024 | 22.24 | 22.79 | 21.85 | 22.62 | 22.62 | 1,248,300 |
24 Apr 2024 | 22.78 | 22.92 | 21.85 | 22.86 | 22.86 | 1,171,300 |
23 Apr 2024 | 21.88 | 23.08 | 21.84 | 22.87 | 22.87 | 1,463,200 |
22 Apr 2024 | 21.84 | 22.11 | 21.31 | 21.80 | 21.80 | 1,304,000 |
19 Apr 2024 | 22.79 | 22.79 | 21.55 | 21.70 | 21.70 | 2,557,600 |
18 Apr 2024 | 22.75 | 23.47 | 22.54 | 22.57 | 22.57 | 1,498,800 |
17 Apr 2024 | 23.76 | 24.04 | 22.19 | 22.75 | 22.75 | 2,092,800 |
16 Apr 2024 | 23.67 | 24.06 | 23.03 | 23.68 | 23.68 | 1,606,600 |
15 Apr 2024 | 24.92 | 24.93 | 23.52 | 23.71 | 23.71 | 1,978,900 |
12 Apr 2024 | 24.30 | 24.30 | 23.82 | 23.87 | 23.87 | 909,800 |
11 Apr 2024 | 23.76 | 24.42 | 23.16 | 24.40 | 24.40 | 917,300 |
10 Apr 2024 | 23.50 | 23.52 | 22.71 | 23.51 | 23.51 | 2,085,600 |
09 Apr 2024 | 23.78 | 24.26 | 23.23 | 24.11 | 24.11 | 1,207,700 |
08 Apr 2024 | 23.11 | 23.47 | 22.72 | 23.13 | 23.13 | 978,600 |
05 Apr 2024 | 23.09 | 23.49 | 22.62 | 22.74 | 22.74 | 1,381,900 |
04 Apr 2024 | 24.43 | 24.80 | 23.15 | 23.30 | 23.30 | 1,671,700 |
03 Apr 2024 | 23.11 | 24.29 | 23.06 | 24.22 | 24.22 | 1,140,300 |
02 Apr 2024 | 23.67 | 23.89 | 23.16 | 23.17 | 23.17 | 1,343,800 |
01 Apr 2024 | 24.59 | 24.59 | 23.83 | 23.93 | 23.93 | 1,289,700 |
28 Mar 2024 | 24.61 | 24.82 | 24.25 | 24.50 | 24.50 | 959,700 |
27 Mar 2024 | 23.97 | 24.66 | 23.77 | 24.64 | 24.64 | 1,088,700 |
26 Mar 2024 | 23.82 | 24.02 | 23.70 | 23.74 | 23.74 | 745,400 |
25 Mar 2024 | 23.46 | 23.76 | 23.45 | 23.75 | 23.75 | 607,000 |
22 Mar 2024 | 24.00 | 24.10 | 23.08 | 23.36 | 23.36 | 2,248,300 |
21 Mar 2024 | 23.67 | 24.32 | 23.50 | 23.99 | 23.99 | 1,270,700 |
20 Mar 2024 | 23.65 | 23.76 | 22.55 | 23.51 | 23.51 | 2,329,900 |
19 Mar 2024 | 23.49 | 23.97 | 23.28 | 23.66 | 23.66 | 2,671,100 |
18 Mar 2024 | 23.89 | 24.44 | 23.56 | 23.58 | 23.58 | 1,158,200 |
15 Mar 2024 | 23.34 | 24.20 | 23.34 | 23.80 | 23.80 | 3,380,800 |
14 Mar 2024 | 24.21 | 24.27 | 23.40 | 23.53 | 23.53 | 1,736,000 |
13 Mar 2024 | 24.58 | 24.96 | 24.22 | 24.31 | 24.31 | 1,125,500 |
12 Mar 2024 | 25.26 | 25.27 | 24.38 | 24.56 | 24.56 | 1,379,900 |
11 Mar 2024 | 24.51 | 25.39 | 24.38 | 25.01 | 25.01 | 1,652,800 |
08 Mar 2024 | 24.10 | 24.98 | 24.10 | 24.58 | 24.58 | 1,539,700 |
07 Mar 2024 | 24.11 | 24.55 | 23.88 | 23.99 | 23.99 | 1,654,900 |
06 Mar 2024 | 23.84 | 24.01 | 23.48 | 23.97 | 23.97 | 1,171,500 |
05 Mar 2024 | 23.42 | 23.83 | 23.27 | 23.62 | 23.62 | 1,547,600 |
04 Mar 2024 | 23.76 | 23.78 | 23.17 | 23.50 | 23.50 | 1,443,100 |
01 Mar 2024 | 23.73 | 24.38 | 23.43 | 23.82 | 23.82 | 1,366,500 |
29 Feb 2024 | 23.96 | 24.02 | 23.56 | 23.68 | 23.68 | 1,457,100 |
28 Feb 2024 | 23.81 | 24.29 | 23.50 | 23.81 | 23.81 | 1,337,700 |
27 Feb 2024 | 24.53 | 24.78 | 23.51 | 23.94 | 23.94 | 1,632,300 |
26 Feb 2024 | 22.41 | 24.92 | 22.39 | 24.24 | 24.24 | 5,774,000 |
23 Feb 2024 | 22.74 | 22.74 | 20.51 | 22.13 | 22.13 | 5,878,200 |
22 Feb 2024 | 21.63 | 22.01 | 21.33 | 21.63 | 21.63 | 2,549,900 |
21 Feb 2024 | 21.59 | 21.66 | 21.32 | 21.58 | 21.58 | 1,098,300 |
20 Feb 2024 | 21.98 | 22.38 | 21.51 | 21.59 | 21.59 | 1,719,100 |
16 Feb 2024 | 22.28 | 22.55 | 21.91 | 22.19 | 22.19 | 1,174,500 |
15 Feb 2024 | 22.39 | 22.83 | 22.32 | 22.66 | 22.66 | 1,018,600 |
14 Feb 2024 | 22.54 | 22.67 | 22.18 | 22.21 | 22.21 | 1,108,000 |
13 Feb 2024 | 22.25 | 22.95 | 22.03 | 22.24 | 22.24 | 1,974,300 |
12 Feb 2024 | 22.68 | 23.30 | 22.65 | 23.23 | 23.23 | 1,876,500 |
09 Feb 2024 | 22.71 | 23.47 | 22.52 | 22.58 | 22.58 | 2,821,000 |
08 Feb 2024 | 23.59 | 23.59 | 22.84 | 22.89 | 22.89 | 1,461,000 |
07 Feb 2024 | 24.03 | 24.08 | 23.51 | 23.80 | 23.80 | 1,303,600 |
06 Feb 2024 | 24.03 | 24.31 | 23.95 | 24.14 | 24.14 | 1,675,800 |
05 Feb 2024 | 23.70 | 24.81 | 23.70 | 24.14 | 24.14 | 1,671,400 |
02 Feb 2024 | 24.16 | 24.40 | 23.70 | 24.11 | 24.11 | 1,098,200 |
01 Feb 2024 | 25.24 | 25.24 | 24.27 | 24.69 | 24.69 | 976,600 |
31 Jan 2024 | 25.10 | 25.50 | 24.61 | 24.63 | 24.63 | 991,500 |
30 Jan 2024 | 25.14 | 25.64 | 25.14 | 25.39 | 25.39 | 951,700 |
29 Jan 2024 | 24.70 | 25.58 | 24.33 | 25.34 | 25.34 | 1,437,200 |
26 Jan 2024 | 24.22 | 25.10 | 24.22 | 24.80 | 24.80 | 1,798,200 |
25 Jan 2024 | 24.00 | 24.58 | 23.84 | 24.58 | 24.58 | 1,367,100 |
24 Jan 2024 | 24.45 | 24.45 | 23.58 | 23.77 | 23.77 | 1,108,700 |
23 Jan 2024 | 24.48 | 24.77 | 23.55 | 24.05 | 24.05 | 1,343,900 |
22 Jan 2024 | 22.83 | 24.04 | 22.49 | 23.95 | 23.95 | 2,429,700 |
19 Jan 2024 | 21.99 | 22.50 | 21.66 | 22.48 | 22.48 | 1,360,500 |
18 Jan 2024 | 22.03 | 22.09 | 21.72 | 22.07 | 22.07 | 1,745,400 |
17 Jan 2024 | 22.05 | 22.42 | 21.68 | 21.89 | 21.89 | 2,353,600 |
16 Jan 2024 | 22.34 | 22.92 | 22.05 | 22.53 | 22.53 | 1,794,700 |
12 Jan 2024 | 22.69 | 23.55 | 22.49 | 22.92 | 22.92 | 1,926,600 |
11 Jan 2024 | 23.81 | 24.02 | 22.33 | 22.40 | 22.40 | 2,585,800 |
10 Jan 2024 | 24.04 | 24.07 | 23.40 | 23.94 | 23.94 | 1,578,200 |
09 Jan 2024 | 24.37 | 24.74 | 23.97 | 24.16 | 24.16 | 1,389,900 |
08 Jan 2024 | 24.45 | 24.67 | 23.83 | 24.66 | 24.66 | 1,309,100 |
05 Jan 2024 | 23.93 | 25.19 | 23.87 | 24.67 | 24.67 | 2,639,100 |
04 Jan 2024 | 24.91 | 24.91 | 23.98 | 24.17 | 24.17 | 2,190,400 |
03 Jan 2024 | 25.22 | 25.57 | 24.42 | 24.49 | 24.49 | 2,066,900 |
02 Jan 2024 | 25.00 | 25.89 | 24.89 | 25.82 | 25.82 | 1,247,800 |
29 Dec 2023 | 25.32 | 25.56 | 25.12 | 25.34 | 25.34 | 945,300 |
28 Dec 2023 | 24.79 | 25.73 | 24.79 | 25.52 | 25.52 | 1,147,000 |
27 Dec 2023 | 24.84 | 24.84 | 24.04 | 24.80 | 24.80 | 1,038,900 |
26 Dec 2023 | 24.46 | 24.96 | 24.36 | 24.77 | 24.77 | 1,123,400 |
22 Dec 2023 | 24.20 | 24.74 | 23.90 | 24.34 | 24.34 | 1,243,800 |
21 Dec 2023 | 23.82 | 24.10 | 23.74 | 24.09 | 24.09 | 1,190,800 |
20 Dec 2023 | 23.37 | 24.11 | 23.37 | 23.49 | 23.49 | 1,382,500 |
19 Dec 2023 | 24.35 | 24.57 | 23.39 | 23.56 | 23.56 | 2,109,500 |
18 Dec 2023 | 24.40 | 24.61 | 24.04 | 24.18 | 24.18 | 1,511,000 |
15 Dec 2023 | 24.82 | 25.04 | 24.09 | 24.79 | 24.79 | 3,560,900 |
14 Dec 2023 | 24.42 | 25.28 | 24.00 | 24.55 | 24.55 | 3,579,700 |
13 Dec 2023 | 22.33 | 23.77 | 22.12 | 23.56 | 23.56 | 1,721,500 |
12 Dec 2023 | 22.91 | 22.91 | 22.17 | 22.32 | 22.32 | 1,121,200 |
11 Dec 2023 | 23.15 | 23.23 | 22.17 | 22.85 | 22.85 | 1,343,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |