Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 23.87 | 24.42 | 23.83 | 24.22 | 24.22 | 382,700 |
07 May 2024 | 24.60 | 24.79 | 24.18 | 24.36 | 24.36 | 320,200 |
06 May 2024 | 24.93 | 25.00 | 24.24 | 24.57 | 24.57 | 278,000 |
03 May 2024 | 24.27 | 24.86 | 24.13 | 24.81 | 24.81 | 289,200 |
02 May 2024 | 24.50 | 24.84 | 23.58 | 23.63 | 23.63 | 493,600 |
01 May 2024 | 22.87 | 23.48 | 22.86 | 22.97 | 22.97 | 253,900 |
30 Apr 2024 | 22.87 | 23.52 | 22.77 | 22.86 | 22.86 | 190,900 |
29 Apr 2024 | 22.92 | 23.41 | 22.79 | 23.09 | 23.09 | 260,300 |
26 Apr 2024 | 22.55 | 22.95 | 22.49 | 22.91 | 22.91 | 296,400 |
25 Apr 2024 | 22.93 | 22.99 | 22.44 | 22.71 | 22.71 | 291,000 |
24 Apr 2024 | 23.48 | 23.51 | 22.89 | 23.04 | 23.04 | 70,500 |
23 Apr 2024 | 23.65 | 24.08 | 23.47 | 23.70 | 23.70 | 217,300 |
22 Apr 2024 | 23.00 | 23.73 | 23.00 | 23.69 | 23.69 | 63,300 |
19 Apr 2024 | 23.16 | 23.70 | 22.90 | 22.98 | 22.98 | 101,500 |
18 Apr 2024 | 22.27 | 23.02 | 22.16 | 22.98 | 22.98 | 228,100 |
17 Apr 2024 | 22.45 | 22.67 | 22.22 | 22.27 | 22.27 | 125,300 |
16 Apr 2024 | 22.52 | 22.69 | 22.32 | 22.41 | 22.41 | 218,300 |
15 Apr 2024 | 23.08 | 23.36 | 22.42 | 22.65 | 22.65 | 316,300 |
12 Apr 2024 | 23.47 | 23.59 | 23.07 | 23.07 | 23.07 | 179,700 |
11 Apr 2024 | 23.58 | 23.92 | 23.28 | 23.66 | 23.66 | 93,200 |
10 Apr 2024 | 24.00 | 24.06 | 23.38 | 23.54 | 23.54 | 239,700 |
09 Apr 2024 | 23.66 | 24.44 | 23.49 | 24.38 | 24.38 | 385,500 |
08 Apr 2024 | 23.19 | 24.16 | 23.19 | 23.66 | 23.66 | 217,600 |
05 Apr 2024 | 23.00 | 23.50 | 22.64 | 23.26 | 23.26 | 162,600 |
04 Apr 2024 | 23.84 | 24.44 | 23.44 | 23.44 | 23.44 | 220,200 |
03 Apr 2024 | 23.42 | 23.67 | 22.95 | 23.65 | 23.65 | 140,800 |
02 Apr 2024 | 23.14 | 23.62 | 22.33 | 23.59 | 23.59 | 128,000 |
01 Apr 2024 | 23.80 | 23.80 | 23.10 | 23.34 | 23.34 | 84,100 |
28 Mar 2024 | 23.59 | 24.02 | 23.59 | 23.80 | 23.80 | 263,000 |
27 Mar 2024 | 23.00 | 23.64 | 22.91 | 23.60 | 23.60 | 103,400 |
26 Mar 2024 | 23.28 | 23.45 | 22.82 | 22.83 | 22.83 | 88,400 |
25 Mar 2024 | 23.85 | 24.01 | 23.28 | 23.28 | 23.28 | 69,000 |
22 Mar 2024 | 23.72 | 23.78 | 23.50 | 23.65 | 23.65 | 91,800 |
21 Mar 2024 | 23.12 | 23.74 | 23.12 | 23.68 | 23.68 | 85,700 |
20 Mar 2024 | 22.65 | 23.27 | 22.40 | 23.10 | 23.10 | 134,100 |
19 Mar 2024 | 22.74 | 23.30 | 22.51 | 23.13 | 23.13 | 415,900 |
18 Mar 2024 | 23.10 | 23.22 | 22.73 | 22.86 | 22.86 | 159,000 |
15 Mar 2024 | 23.55 | 24.21 | 22.98 | 23.00 | 23.00 | 1,232,700 |
14 Mar 2024 | 23.78 | 23.91 | 23.40 | 23.72 | 23.72 | 110,900 |
13 Mar 2024 | 23.71 | 24.11 | 23.70 | 23.79 | 23.79 | 352,400 |
12 Mar 2024 | 24.38 | 24.47 | 23.40 | 23.79 | 23.79 | 452,000 |
11 Mar 2024 | 23.36 | 25.19 | 23.36 | 24.52 | 24.52 | 178,000 |
08 Mar 2024 | 23.81 | 24.29 | 23.25 | 23.27 | 23.27 | 232,200 |
07 Mar 2024 | 24.17 | 24.17 | 23.62 | 23.90 | 23.90 | 193,000 |
06 Mar 2024 | 23.94 | 24.32 | 23.82 | 24.02 | 24.02 | 265,100 |
05 Mar 2024 | 23.89 | 24.37 | 23.77 | 23.91 | 23.91 | 106,800 |
04 Mar 2024 | 24.18 | 24.28 | 23.58 | 24.01 | 24.01 | 358,900 |
01 Mar 2024 | 24.45 | 24.65 | 23.98 | 24.41 | 24.41 | 122,100 |
29 Feb 2024 | 24.90 | 25.81 | 23.93 | 24.39 | 24.39 | 368,100 |
28 Feb 2024 | 25.77 | 25.97 | 24.88 | 24.90 | 24.90 | 285,100 |
27 Feb 2024 | 26.25 | 27.04 | 25.92 | 26.03 | 26.03 | 104,500 |
26 Feb 2024 | 26.47 | 27.08 | 26.22 | 26.23 | 26.23 | 204,600 |
23 Feb 2024 | 26.05 | 26.50 | 25.94 | 26.38 | 26.38 | 192,900 |
22 Feb 2024 | 26.65 | 26.82 | 25.87 | 26.16 | 26.16 | 217,800 |
21 Feb 2024 | 27.17 | 27.31 | 26.52 | 26.65 | 26.65 | 550,300 |
20 Feb 2024 | 27.00 | 27.39 | 26.78 | 27.26 | 27.26 | 142,200 |
16 Feb 2024 | 26.69 | 27.77 | 26.23 | 27.06 | 27.06 | 275,700 |
15 Feb 2024 | 26.10 | 27.14 | 25.71 | 26.72 | 26.72 | 459,700 |
14 Feb 2024 | 24.70 | 26.27 | 24.70 | 26.14 | 26.14 | 465,800 |
13 Feb 2024 | 24.45 | 25.26 | 24.39 | 24.71 | 24.71 | 106,900 |
12 Feb 2024 | 24.88 | 25.13 | 24.70 | 24.82 | 24.82 | 74,600 |
09 Feb 2024 | 23.66 | 25.30 | 23.60 | 24.91 | 24.91 | 324,900 |
08 Feb 2024 | 23.69 | 23.94 | 23.44 | 23.81 | 23.81 | 162,100 |
07 Feb 2024 | 23.95 | 24.40 | 23.30 | 23.75 | 23.75 | 182,100 |
06 Feb 2024 | 23.98 | 24.19 | 23.59 | 23.91 | 23.91 | 193,200 |
05 Feb 2024 | 24.35 | 24.65 | 23.85 | 24.01 | 24.01 | 168,600 |
02 Feb 2024 | 24.51 | 25.41 | 24.51 | 24.65 | 24.65 | 251,600 |
01 Feb 2024 | 24.57 | 25.11 | 24.46 | 25.05 | 25.05 | 267,700 |
31 Jan 2024 | 25.15 | 25.50 | 24.75 | 24.78 | 24.78 | 199,700 |
30 Jan 2024 | 25.25 | 25.55 | 24.98 | 25.27 | 25.27 | 192,500 |
29 Jan 2024 | 25.14 | 25.60 | 25.00 | 25.40 | 25.40 | 106,600 |
26 Jan 2024 | 25.26 | 25.62 | 24.87 | 25.31 | 25.31 | 122,000 |
25 Jan 2024 | 24.46 | 25.66 | 24.38 | 24.94 | 24.94 | 145,800 |
24 Jan 2024 | 24.00 | 24.94 | 23.77 | 24.32 | 24.32 | 209,000 |
23 Jan 2024 | 25.20 | 25.82 | 23.52 | 23.84 | 23.84 | 546,600 |
22 Jan 2024 | 24.47 | 24.59 | 23.74 | 24.22 | 24.22 | 230,500 |
19 Jan 2024 | 23.11 | 24.79 | 22.95 | 24.54 | 24.54 | 263,900 |
18 Jan 2024 | 23.20 | 23.90 | 22.85 | 23.10 | 23.10 | 330,200 |
17 Jan 2024 | 22.72 | 24.15 | 22.72 | 23.20 | 23.20 | 361,100 |
16 Jan 2024 | 22.80 | 24.20 | 22.66 | 23.18 | 23.18 | 457,800 |
12 Jan 2024 | 20.14 | 23.12 | 20.14 | 22.71 | 22.71 | 501,400 |
11 Jan 2024 | 18.15 | 20.25 | 18.13 | 20.00 | 20.00 | 631,300 |
10 Jan 2024 | 17.30 | 17.54 | 17.17 | 17.40 | 17.40 | 121,700 |
09 Jan 2024 | 17.21 | 17.62 | 16.87 | 17.30 | 17.30 | 131,400 |
08 Jan 2024 | 17.71 | 17.71 | 17.11 | 17.47 | 17.47 | 243,400 |
05 Jan 2024 | 17.25 | 18.24 | 17.14 | 17.70 | 17.70 | 169,000 |
04 Jan 2024 | 17.00 | 17.63 | 17.00 | 17.21 | 17.21 | 137,400 |
03 Jan 2024 | 17.89 | 17.89 | 16.83 | 17.26 | 17.26 | 105,900 |
02 Jan 2024 | 18.14 | 19.00 | 18.05 | 18.16 | 18.16 | 96,000 |
29 Dec 2023 | 18.33 | 18.68 | 18.02 | 18.48 | 18.48 | 115,900 |
28 Dec 2023 | 18.26 | 18.86 | 18.24 | 18.58 | 18.58 | 103,000 |
27 Dec 2023 | 18.72 | 19.30 | 18.54 | 18.63 | 18.63 | 148,400 |
26 Dec 2023 | 16.92 | 18.25 | 16.92 | 18.11 | 18.11 | 82,400 |
22 Dec 2023 | 16.73 | 17.55 | 16.72 | 17.26 | 17.26 | 126,700 |
21 Dec 2023 | 16.10 | 17.00 | 16.10 | 16.70 | 16.70 | 134,200 |
20 Dec 2023 | 16.69 | 17.24 | 16.04 | 16.28 | 16.28 | 275,800 |
19 Dec 2023 | 16.61 | 17.68 | 16.61 | 17.25 | 17.25 | 208,100 |
18 Dec 2023 | 17.48 | 17.68 | 16.83 | 16.85 | 16.85 | 197,800 |
15 Dec 2023 | 19.48 | 19.82 | 17.30 | 17.81 | 17.81 | 452,200 |
15 Dec 2023 | 0.34 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |