Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 27.94 | 27.94 | 26.87 | 27.15 | 27.15 | 28,400 |
06 May 2024 | 25.33 | 27.73 | 25.24 | 27.45 | 27.45 | 57,300 |
03 May 2024 | 25.90 | 26.20 | 25.30 | 25.72 | 25.72 | 12,400 |
02 May 2024 | 25.90 | 25.90 | 25.07 | 25.51 | 25.51 | 12,200 |
01 May 2024 | 23.59 | 24.78 | 23.20 | 24.17 | 24.17 | 14,000 |
30 Apr 2024 | 24.10 | 24.52 | 23.32 | 23.34 | 23.34 | 13,600 |
29 Apr 2024 | 24.23 | 25.90 | 23.10 | 24.63 | 24.63 | 9,800 |
26 Apr 2024 | 24.23 | 24.90 | 23.51 | 24.33 | 24.33 | 9,300 |
25 Apr 2024 | 25.11 | 25.77 | 23.44 | 24.23 | 24.23 | 25,500 |
24 Apr 2024 | 24.36 | 25.49 | 24.36 | 25.23 | 25.23 | 7,900 |
23 Apr 2024 | 24.88 | 25.87 | 24.03 | 24.77 | 24.77 | 7,900 |
22 Apr 2024 | 23.25 | 24.77 | 23.25 | 24.45 | 24.45 | 10,200 |
19 Apr 2024 | 22.72 | 23.45 | 22.72 | 23.45 | 23.45 | 7,100 |
18 Apr 2024 | 22.74 | 23.11 | 22.55 | 23.06 | 23.06 | 11,900 |
17 Apr 2024 | 22.80 | 23.07 | 22.58 | 22.74 | 22.74 | 7,900 |
16 Apr 2024 | 23.59 | 23.59 | 22.52 | 22.89 | 22.89 | 6,800 |
15 Apr 2024 | 23.21 | 23.40 | 23.01 | 23.13 | 23.13 | 9,000 |
12 Apr 2024 | 24.01 | 24.01 | 22.56 | 23.58 | 23.58 | 9,200 |
11 Apr 2024 | 24.70 | 24.70 | 24.00 | 24.40 | 24.40 | 10,800 |
10 Apr 2024 | 25.10 | 25.55 | 24.16 | 24.58 | 24.58 | 10,800 |
09 Apr 2024 | 25.12 | 25.60 | 25.10 | 25.22 | 25.22 | 5,600 |
08 Apr 2024 | 25.67 | 25.67 | 25.17 | 25.17 | 25.17 | 5,600 |
05 Apr 2024 | 24.75 | 25.70 | 24.75 | 25.59 | 25.59 | 7,000 |
04 Apr 2024 | 24.88 | 25.99 | 24.88 | 25.41 | 25.41 | 6,300 |
03 Apr 2024 | 25.12 | 25.87 | 24.84 | 24.84 | 24.84 | 12,200 |
02 Apr 2024 | 25.13 | 25.44 | 24.66 | 25.23 | 25.23 | 11,300 |
01 Apr 2024 | 27.30 | 27.32 | 26.60 | 26.99 | 26.99 | 7,200 |
28 Mar 2024 | 27.00 | 27.15 | 26.90 | 27.01 | 27.01 | 8,300 |
27 Mar 2024 | 27.00 | 27.00 | 26.61 | 26.77 | 26.77 | 8,100 |
26 Mar 2024 | 26.12 | 26.34 | 25.93 | 26.17 | 26.17 | 4,800 |
25 Mar 2024 | 26.00 | 26.63 | 26.00 | 26.11 | 26.11 | 5,500 |
22 Mar 2024 | 26.40 | 26.43 | 26.02 | 26.17 | 26.17 | 4,700 |
21 Mar 2024 | 26.10 | 26.99 | 26.04 | 26.55 | 26.55 | 19,300 |
20 Mar 2024 | 24.26 | 26.46 | 23.73 | 25.81 | 25.81 | 13,600 |
19 Mar 2024 | 23.95 | 24.54 | 23.44 | 23.85 | 23.85 | 15,600 |
18 Mar 2024 | 23.55 | 24.22 | 23.49 | 23.49 | 23.49 | 28,200 |
15 Mar 2024 | 23.78 | 25.01 | 23.15 | 23.48 | 23.48 | 42,000 |
14 Mar 2024 | 24.74 | 24.74 | 24.02 | 24.11 | 24.11 | 11,200 |
13 Mar 2024 | 25.00 | 25.14 | 24.96 | 24.96 | 24.96 | 6,200 |
12 Mar 2024 | 25.42 | 25.42 | 24.93 | 24.93 | 24.93 | 6,700 |
11 Mar 2024 | 25.09 | 25.28 | 24.92 | 24.92 | 24.92 | 4,800 |
08 Mar 2024 | 25.59 | 25.59 | 24.92 | 24.96 | 24.96 | 9,500 |
07 Mar 2024 | 25.30 | 25.48 | 25.06 | 25.25 | 25.25 | 5,400 |
06 Mar 2024 | 25.31 | 25.65 | 25.31 | 25.40 | 25.40 | 6,100 |
05 Mar 2024 | 25.25 | 25.76 | 25.25 | 25.42 | 25.42 | 8,000 |
04 Mar 2024 | 25.99 | 26.49 | 25.51 | 25.51 | 25.51 | 11,800 |
01 Mar 2024 | 25.92 | 26.10 | 25.72 | 26.10 | 26.10 | 5,500 |
29 Feb 2024 | 26.53 | 26.53 | 25.31 | 26.08 | 26.08 | 11,800 |
28 Feb 2024 | 26.32 | 27.08 | 26.01 | 26.04 | 26.04 | 6,200 |
27 Feb 2024 | 28.30 | 28.30 | 25.88 | 26.58 | 26.58 | 16,800 |
26 Feb 2024 | 28.77 | 28.78 | 27.57 | 28.32 | 28.32 | 12,200 |
23 Feb 2024 | 28.30 | 28.30 | 28.22 | 28.29 | 28.29 | 3,500 |
22 Feb 2024 | 28.05 | 28.72 | 27.58 | 28.31 | 28.31 | 12,300 |
21 Feb 2024 | 27.89 | 28.31 | 27.79 | 28.20 | 28.20 | 10,000 |
20 Feb 2024 | 28.16 | 28.77 | 26.82 | 27.64 | 27.64 | 12,500 |
16 Feb 2024 | 28.79 | 29.16 | 28.29 | 28.54 | 28.54 | 10,300 |
15 Feb 2024 | 26.91 | 29.06 | 26.91 | 28.98 | 28.98 | 17,700 |
14 Feb 2024 | 25.80 | 27.34 | 25.02 | 27.14 | 27.14 | 16,100 |
13 Feb 2024 | 27.91 | 28.18 | 25.12 | 25.82 | 25.82 | 22,200 |
12 Feb 2024 | 29.30 | 30.00 | 28.53 | 28.80 | 28.80 | 29,200 |
09 Feb 2024 | 28.74 | 29.80 | 28.39 | 29.69 | 29.69 | 10,300 |
08 Feb 2024 | 28.59 | 28.77 | 28.44 | 28.57 | 28.57 | 6,800 |
07 Feb 2024 | 28.66 | 29.23 | 28.66 | 28.77 | 28.77 | 6,100 |
06 Feb 2024 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | 4,800 |
05 Feb 2024 | 28.56 | 29.78 | 27.76 | 29.38 | 29.38 | 24,000 |
02 Feb 2024 | 28.95 | 29.02 | 28.40 | 28.82 | 28.82 | 7,300 |
01 Feb 2024 | 28.24 | 29.37 | 27.48 | 29.24 | 29.24 | 13,000 |
31 Jan 2024 | 30.00 | 30.00 | 28.93 | 28.93 | 28.93 | 19,600 |
30 Jan 2024 | 29.90 | 29.98 | 29.73 | 29.80 | 29.80 | 11,100 |
29 Jan 2024 | 29.33 | 29.89 | 29.33 | 29.87 | 29.87 | 5,200 |
26 Jan 2024 | 29.90 | 29.92 | 29.29 | 29.59 | 29.59 | 6,500 |
25 Jan 2024 | 29.97 | 29.97 | 29.31 | 29.68 | 29.68 | 6,100 |
24 Jan 2024 | 29.93 | 29.93 | 29.30 | 29.67 | 29.67 | 5,100 |
23 Jan 2024 | 30.35 | 30.35 | 29.55 | 29.62 | 29.62 | 13,700 |
22 Jan 2024 | 29.82 | 30.95 | 29.82 | 30.13 | 30.13 | 15,500 |
19 Jan 2024 | 29.07 | 29.49 | 28.42 | 29.49 | 29.49 | 14,200 |
18 Jan 2024 | 28.98 | 29.42 | 28.52 | 28.83 | 28.83 | 13,700 |
17 Jan 2024 | 27.98 | 29.12 | 27.98 | 28.62 | 28.62 | 9,300 |
16 Jan 2024 | 28.11 | 28.63 | 28.11 | 28.38 | 28.38 | 5,500 |
12 Jan 2024 | 29.08 | 29.13 | 28.25 | 28.67 | 28.67 | 13,000 |
11 Jan 2024 | 28.18 | 29.11 | 28.18 | 28.61 | 28.61 | 12,100 |
10 Jan 2024 | 28.65 | 30.00 | 28.13 | 28.38 | 28.38 | 12,500 |
09 Jan 2024 | 28.88 | 29.72 | 28.52 | 28.90 | 28.90 | 11,400 |
08 Jan 2024 | 30.81 | 30.81 | 29.02 | 29.31 | 29.31 | 24,700 |
05 Jan 2024 | 30.15 | 31.17 | 30.01 | 30.40 | 30.40 | 44,000 |
04 Jan 2024 | 30.96 | 31.13 | 30.16 | 30.30 | 30.30 | 12,700 |
03 Jan 2024 | 31.49 | 31.96 | 30.43 | 30.76 | 30.76 | 18,500 |
02 Jan 2024 | 30.44 | 31.65 | 30.15 | 31.52 | 31.52 | 27,400 |
29 Dec 2023 | 30.97 | 31.17 | 30.41 | 30.76 | 30.76 | 11,200 |
28 Dec 2023 | 31.00 | 31.93 | 31.00 | 31.37 | 31.37 | 15,700 |
27 Dec 2023 | 30.68 | 31.38 | 30.68 | 31.22 | 31.22 | 15,400 |
26 Dec 2023 | 30.28 | 31.25 | 30.00 | 30.93 | 30.93 | 15,100 |
22 Dec 2023 | 30.00 | 30.61 | 29.92 | 30.36 | 30.36 | 19,200 |
21 Dec 2023 | 29.29 | 30.00 | 29.29 | 29.95 | 29.95 | 12,900 |
20 Dec 2023 | 29.98 | 30.25 | 29.42 | 29.68 | 29.68 | 20,500 |
19 Dec 2023 | 29.12 | 29.80 | 29.10 | 29.68 | 29.68 | 21,700 |
18 Dec 2023 | 28.78 | 29.42 | 28.30 | 28.83 | 28.83 | 17,200 |
15 Dec 2023 | 28.14 | 29.16 | 28.13 | 28.81 | 28.81 | 66,500 |
14 Dec 2023 | 27.52 | 28.25 | 27.10 | 28.14 | 28.14 | 44,500 |
13 Dec 2023 | 26.11 | 27.09 | 25.27 | 26.94 | 26.94 | 76,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |