Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.76 | 23.56 | 22.53 | 23.38 | 23.38 | 333,244 |
02 May 2024 | 22.46 | 22.46 | 22.03 | 22.29 | 22.29 | 180,300 |
01 May 2024 | 22.00 | 22.67 | 20.97 | 22.03 | 22.03 | 429,200 |
30 Apr 2024 | 22.10 | 22.59 | 21.94 | 22.18 | 22.18 | 265,000 |
29 Apr 2024 | 21.99 | 22.41 | 21.93 | 22.20 | 22.20 | 277,800 |
26 Apr 2024 | 21.98 | 22.20 | 21.65 | 21.84 | 21.84 | 223,400 |
25 Apr 2024 | 21.88 | 21.99 | 21.55 | 21.85 | 21.85 | 274,700 |
24 Apr 2024 | 22.32 | 22.75 | 22.22 | 22.43 | 22.43 | 272,800 |
23 Apr 2024 | 21.65 | 22.50 | 21.65 | 22.04 | 22.04 | 339,500 |
22 Apr 2024 | 20.87 | 22.16 | 20.87 | 21.92 | 21.92 | 386,800 |
19 Apr 2024 | 20.83 | 21.29 | 20.62 | 20.80 | 20.80 | 467,300 |
18 Apr 2024 | 20.09 | 20.41 | 19.76 | 20.35 | 20.35 | 379,600 |
17 Apr 2024 | 20.08 | 20.51 | 19.80 | 20.18 | 20.18 | 423,800 |
16 Apr 2024 | 18.50 | 19.41 | 18.21 | 19.35 | 19.35 | 432,200 |
15 Apr 2024 | 19.37 | 19.72 | 18.62 | 18.80 | 18.80 | 511,000 |
12 Apr 2024 | 20.10 | 20.38 | 18.72 | 19.51 | 19.51 | 854,600 |
11 Apr 2024 | 19.24 | 21.12 | 18.92 | 20.73 | 20.73 | 2,752,000 |
10 Apr 2024 | 23.54 | 23.79 | 22.55 | 23.34 | 23.34 | 565,400 |
09 Apr 2024 | 24.22 | 25.09 | 24.00 | 24.39 | 24.39 | 388,000 |
08 Apr 2024 | 24.05 | 24.70 | 24.04 | 24.30 | 24.30 | 287,000 |
05 Apr 2024 | 22.79 | 23.99 | 22.77 | 23.84 | 23.84 | 326,200 |
04 Apr 2024 | 22.82 | 23.98 | 22.73 | 23.03 | 23.03 | 438,400 |
03 Apr 2024 | 21.93 | 22.54 | 21.85 | 22.53 | 22.53 | 154,000 |
02 Apr 2024 | 22.09 | 22.26 | 21.67 | 22.05 | 22.05 | 241,200 |
01 Apr 2024 | 22.69 | 22.69 | 22.06 | 22.60 | 22.60 | 175,300 |
28 Mar 2024 | 22.34 | 22.76 | 22.34 | 22.60 | 22.60 | 159,800 |
27 Mar 2024 | 21.75 | 22.39 | 21.67 | 22.39 | 22.39 | 191,300 |
26 Mar 2024 | 22.18 | 22.18 | 21.43 | 21.64 | 21.64 | 173,600 |
25 Mar 2024 | 21.70 | 22.18 | 21.53 | 22.00 | 22.00 | 267,300 |
22 Mar 2024 | 22.61 | 22.69 | 21.50 | 21.50 | 21.50 | 170,700 |
21 Mar 2024 | 22.95 | 23.19 | 22.50 | 22.83 | 22.83 | 318,100 |
20 Mar 2024 | 21.42 | 22.85 | 21.42 | 22.79 | 22.79 | 346,700 |
19 Mar 2024 | 21.91 | 22.31 | 20.84 | 21.36 | 21.36 | 323,100 |
18 Mar 2024 | 22.63 | 22.94 | 22.08 | 22.17 | 22.17 | 267,300 |
15 Mar 2024 | 22.32 | 22.74 | 22.27 | 22.62 | 22.62 | 197,600 |
14 Mar 2024 | 23.04 | 23.19 | 22.07 | 22.52 | 22.52 | 182,400 |
13 Mar 2024 | 22.11 | 23.37 | 22.11 | 23.02 | 23.02 | 249,300 |
12 Mar 2024 | 22.09 | 22.58 | 21.88 | 22.08 | 22.08 | 350,100 |
11 Mar 2024 | 22.18 | 22.62 | 21.84 | 22.03 | 22.03 | 226,600 |
08 Mar 2024 | 22.10 | 22.62 | 21.97 | 22.22 | 22.22 | 226,400 |
07 Mar 2024 | 21.75 | 21.91 | 21.20 | 21.69 | 21.69 | 311,900 |
06 Mar 2024 | 22.30 | 22.42 | 21.20 | 21.41 | 21.41 | 372,600 |
05 Mar 2024 | 22.20 | 22.39 | 21.73 | 22.16 | 22.16 | 205,300 |
04 Mar 2024 | 23.10 | 23.11 | 22.46 | 22.52 | 22.52 | 173,600 |
01 Mar 2024 | 23.37 | 23.89 | 23.00 | 23.16 | 23.16 | 142,100 |
29 Feb 2024 | 23.27 | 23.62 | 23.00 | 23.04 | 23.04 | 131,400 |
28 Feb 2024 | 23.50 | 23.67 | 22.84 | 22.92 | 22.92 | 113,500 |
27 Feb 2024 | 22.70 | 23.90 | 22.63 | 23.71 | 23.71 | 143,100 |
26 Feb 2024 | 22.45 | 22.84 | 22.07 | 22.53 | 22.53 | 141,000 |
23 Feb 2024 | 22.58 | 22.90 | 22.34 | 22.52 | 22.52 | 173,200 |
22 Feb 2024 | 22.54 | 23.21 | 22.50 | 22.75 | 22.75 | 250,700 |
21 Feb 2024 | 23.37 | 23.63 | 22.10 | 22.16 | 22.16 | 325,300 |
20 Feb 2024 | 23.43 | 23.91 | 23.25 | 23.49 | 23.49 | 294,700 |
16 Feb 2024 | 24.22 | 24.52 | 23.57 | 24.11 | 24.11 | 280,600 |
15 Feb 2024 | 25.70 | 25.88 | 24.44 | 24.61 | 24.61 | 301,200 |
14 Feb 2024 | 25.85 | 25.99 | 25.00 | 25.25 | 25.25 | 220,500 |
13 Feb 2024 | 24.54 | 26.40 | 24.13 | 25.51 | 25.51 | 477,100 |
12 Feb 2024 | 25.00 | 26.18 | 25.00 | 25.79 | 25.79 | 328,900 |
09 Feb 2024 | 24.00 | 24.88 | 23.55 | 24.74 | 24.74 | 355,100 |
08 Feb 2024 | 22.96 | 23.92 | 22.85 | 23.78 | 23.78 | 138,300 |
07 Feb 2024 | 23.89 | 23.89 | 22.91 | 22.99 | 22.99 | 153,400 |
06 Feb 2024 | 22.75 | 23.99 | 22.75 | 23.92 | 23.92 | 116,500 |
05 Feb 2024 | 22.49 | 22.86 | 22.00 | 22.84 | 22.84 | 143,900 |
02 Feb 2024 | 22.87 | 23.19 | 22.26 | 23.02 | 23.02 | 146,900 |
01 Feb 2024 | 23.38 | 23.91 | 22.92 | 23.18 | 23.18 | 144,900 |
31 Jan 2024 | 23.69 | 24.22 | 23.14 | 23.16 | 23.16 | 155,600 |
30 Jan 2024 | 24.23 | 24.23 | 23.58 | 23.75 | 23.75 | 111,100 |
29 Jan 2024 | 23.95 | 24.27 | 23.49 | 24.23 | 24.23 | 160,500 |
26 Jan 2024 | 24.20 | 24.34 | 23.61 | 23.82 | 23.82 | 257,900 |
25 Jan 2024 | 23.96 | 24.13 | 23.15 | 23.85 | 23.85 | 358,800 |
24 Jan 2024 | 23.99 | 24.23 | 23.48 | 23.61 | 23.61 | 288,700 |
23 Jan 2024 | 23.95 | 24.16 | 23.23 | 23.34 | 23.34 | 145,100 |
22 Jan 2024 | 23.08 | 23.74 | 23.00 | 23.64 | 23.64 | 216,400 |
19 Jan 2024 | 22.45 | 22.85 | 21.97 | 22.77 | 22.77 | 179,400 |
18 Jan 2024 | 22.62 | 22.76 | 22.09 | 22.37 | 22.37 | 193,500 |
17 Jan 2024 | 22.00 | 22.58 | 21.66 | 22.55 | 22.55 | 203,900 |
16 Jan 2024 | 23.35 | 23.35 | 21.95 | 22.29 | 22.29 | 425,500 |
12 Jan 2024 | 24.41 | 24.62 | 23.31 | 23.53 | 23.53 | 204,400 |
11 Jan 2024 | 24.72 | 24.91 | 23.97 | 24.05 | 24.05 | 193,200 |
10 Jan 2024 | 24.98 | 25.28 | 24.65 | 24.90 | 24.90 | 162,500 |
09 Jan 2024 | 24.58 | 25.50 | 24.01 | 25.16 | 25.16 | 217,000 |
08 Jan 2024 | 25.33 | 25.77 | 25.02 | 25.09 | 25.09 | 152,600 |
05 Jan 2024 | 25.04 | 25.67 | 24.68 | 25.16 | 25.16 | 172,500 |
04 Jan 2024 | 25.20 | 25.45 | 24.76 | 25.16 | 25.16 | 192,400 |
03 Jan 2024 | 25.75 | 26.15 | 25.00 | 25.25 | 25.25 | 341,100 |
02 Jan 2024 | 25.80 | 27.07 | 25.55 | 26.33 | 26.33 | 288,200 |
29 Dec 2023 | 25.95 | 26.56 | 25.04 | 25.55 | 25.55 | 360,900 |
28 Dec 2023 | 25.75 | 26.29 | 25.36 | 26.03 | 26.03 | 529,300 |
27 Dec 2023 | 26.55 | 26.80 | 25.82 | 26.04 | 26.04 | 277,700 |
26 Dec 2023 | 26.37 | 26.71 | 26.37 | 26.55 | 26.55 | 206,100 |
22 Dec 2023 | 26.62 | 26.92 | 26.30 | 26.40 | 26.40 | 273,400 |
21 Dec 2023 | 26.50 | 26.92 | 26.23 | 26.50 | 26.50 | 285,700 |
20 Dec 2023 | 26.94 | 27.24 | 26.06 | 26.06 | 26.06 | 402,100 |
19 Dec 2023 | 27.00 | 27.42 | 26.76 | 27.00 | 27.00 | 392,100 |
18 Dec 2023 | 27.69 | 27.69 | 26.25 | 26.48 | 26.48 | 454,500 |
15 Dec 2023 | 29.31 | 29.32 | 27.58 | 27.69 | 27.69 | 669,800 |
14 Dec 2023 | 27.61 | 29.81 | 27.50 | 29.34 | 29.34 | 969,100 |
13 Dec 2023 | 25.17 | 26.78 | 24.43 | 26.49 | 26.49 | 419,200 |
12 Dec 2023 | 25.40 | 25.82 | 24.90 | 25.33 | 25.33 | 368,500 |
11 Dec 2023 | 25.38 | 25.83 | 24.83 | 25.40 | 25.40 | 434,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |