Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 24.68 | 25.50 | 23.49 | 23.53 | 23.53 | 78,800 |
01 May 2024 | 24.01 | 25.16 | 23.16 | 24.57 | 24.57 | 114,100 |
30 Apr 2024 | 23.25 | 25.20 | 23.25 | 24.59 | 24.59 | 67,900 |
29 Apr 2024 | 23.35 | 24.15 | 22.55 | 23.45 | 23.45 | 49,600 |
26 Apr 2024 | 22.56 | 25.44 | 22.20 | 23.35 | 23.35 | 85,100 |
25 Apr 2024 | 20.74 | 24.00 | 19.59 | 22.77 | 22.77 | 82,400 |
24 Apr 2024 | 21.45 | 22.72 | 21.02 | 21.25 | 21.25 | 34,200 |
23 Apr 2024 | 20.85 | 24.20 | 20.54 | 21.29 | 21.29 | 88,800 |
22 Apr 2024 | 19.50 | 20.87 | 17.57 | 20.87 | 20.87 | 50,600 |
19 Apr 2024 | 18.05 | 20.02 | 18.05 | 19.16 | 19.16 | 133,800 |
18 Apr 2024 | 21.19 | 21.19 | 18.33 | 18.42 | 18.42 | 69,500 |
17 Apr 2024 | 21.36 | 21.58 | 20.73 | 21.20 | 21.20 | 327,300 |
16 Apr 2024 | 20.26 | 21.42 | 19.94 | 21.00 | 21.00 | 64,200 |
15 Apr 2024 | 21.75 | 21.75 | 19.86 | 20.15 | 20.15 | 167,200 |
12 Apr 2024 | 22.45 | 23.23 | 21.71 | 21.90 | 21.90 | 10,900 |
11 Apr 2024 | 23.94 | 24.27 | 21.92 | 22.31 | 22.31 | 78,100 |
10 Apr 2024 | 22.80 | 22.99 | 21.49 | 22.27 | 22.27 | 155,600 |
09 Apr 2024 | 22.75 | 23.37 | 22.35 | 23.14 | 23.14 | 12,100 |
08 Apr 2024 | 22.72 | 23.29 | 22.06 | 22.74 | 22.74 | 64,200 |
05 Apr 2024 | 22.00 | 23.16 | 22.00 | 22.56 | 22.56 | 53,400 |
04 Apr 2024 | 21.60 | 22.98 | 21.21 | 22.43 | 22.43 | 36,400 |
03 Apr 2024 | 21.57 | 22.44 | 21.57 | 22.29 | 22.29 | 32,000 |
02 Apr 2024 | 21.58 | 22.15 | 20.86 | 22.15 | 22.15 | 80,300 |
01 Apr 2024 | 23.24 | 25.19 | 21.61 | 21.64 | 21.64 | 26,400 |
28 Mar 2024 | 23.20 | 23.61 | 21.16 | 23.11 | 23.11 | 8,700 |
27 Mar 2024 | 24.07 | 24.07 | 22.76 | 23.50 | 23.50 | 21,400 |
26 Mar 2024 | 21.11 | 23.69 | 20.85 | 23.69 | 23.69 | 40,600 |
25 Mar 2024 | 24.36 | 24.68 | 20.50 | 21.26 | 21.26 | 78,200 |
22 Mar 2024 | 25.05 | 25.55 | 24.35 | 24.35 | 24.35 | 27,600 |
21 Mar 2024 | 25.00 | 25.80 | 23.75 | 25.00 | 25.00 | 41,900 |
20 Mar 2024 | 26.21 | 26.49 | 24.17 | 24.93 | 24.93 | 83,100 |
19 Mar 2024 | 24.85 | 26.57 | 24.85 | 25.99 | 25.99 | 46,400 |
18 Mar 2024 | 23.28 | 26.08 | 22.81 | 24.83 | 24.83 | 73,500 |
15 Mar 2024 | 23.43 | 23.88 | 22.92 | 23.35 | 23.35 | 119,500 |
14 Mar 2024 | 23.50 | 23.68 | 23.12 | 23.68 | 23.68 | 57,800 |
13 Mar 2024 | 23.50 | 24.25 | 22.89 | 23.50 | 23.50 | 90,400 |
12 Mar 2024 | 23.28 | 23.73 | 22.57 | 23.61 | 23.61 | 52,100 |
11 Mar 2024 | 26.32 | 26.99 | 23.03 | 23.58 | 23.58 | 91,300 |
08 Mar 2024 | 26.25 | 27.46 | 26.00 | 26.47 | 26.47 | 88,900 |
07 Mar 2024 | 25.60 | 27.00 | 25.38 | 26.37 | 26.37 | 38,100 |
06 Mar 2024 | 24.22 | 26.43 | 24.10 | 25.64 | 25.64 | 70,600 |
05 Mar 2024 | 22.99 | 24.53 | 22.55 | 24.22 | 24.22 | 112,700 |
04 Mar 2024 | 24.36 | 25.30 | 22.42 | 23.23 | 23.23 | 189,600 |
01 Mar 2024 | 23.10 | 24.16 | 22.87 | 24.16 | 24.16 | 161,700 |
29 Feb 2024 | 24.16 | 25.25 | 22.80 | 22.94 | 22.94 | 59,900 |
28 Feb 2024 | 24.56 | 25.80 | 24.13 | 24.21 | 24.21 | 97,000 |
27 Feb 2024 | 24.93 | 25.63 | 24.30 | 24.45 | 24.45 | 117,900 |
26 Feb 2024 | 27.80 | 28.17 | 24.87 | 24.87 | 24.87 | 73,700 |
23 Feb 2024 | 28.17 | 28.40 | 27.27 | 27.32 | 27.32 | 13,500 |
22 Feb 2024 | 27.75 | 28.84 | 27.46 | 27.78 | 27.78 | 82,400 |
21 Feb 2024 | 27.62 | 27.82 | 27.02 | 27.81 | 27.81 | 49,900 |
20 Feb 2024 | 26.30 | 27.91 | 26.30 | 27.12 | 27.12 | 71,500 |
16 Feb 2024 | 26.36 | 28.28 | 26.36 | 26.90 | 26.90 | 113,300 |
15 Feb 2024 | 26.18 | 27.74 | 25.41 | 26.69 | 26.69 | 179,000 |
14 Feb 2024 | 27.60 | 27.78 | 26.21 | 26.28 | 26.28 | 39,000 |
13 Feb 2024 | 28.26 | 28.43 | 26.98 | 27.50 | 27.50 | 87,100 |
12 Feb 2024 | 28.75 | 30.36 | 27.65 | 28.87 | 28.87 | 310,200 |
09 Feb 2024 | 29.01 | 29.30 | 28.44 | 28.51 | 28.51 | 31,900 |
08 Feb 2024 | 29.62 | 29.99 | 28.52 | 28.85 | 28.85 | 62,600 |
07 Feb 2024 | 30.97 | 31.94 | 27.06 | 29.53 | 29.53 | 250,700 |
06 Feb 2024 | 32.10 | 33.00 | 30.66 | 31.00 | 31.00 | 46,700 |
05 Feb 2024 | 30.19 | 33.00 | 29.59 | 32.07 | 32.07 | 272,600 |
02 Feb 2024 | 30.03 | 30.20 | 29.60 | 30.16 | 30.16 | 101,500 |
01 Feb 2024 | 29.81 | 30.35 | 29.50 | 29.95 | 29.95 | 293,200 |
31 Jan 2024 | 30.40 | 30.70 | 29.80 | 29.90 | 29.90 | 92,100 |
30 Jan 2024 | 30.91 | 31.00 | 29.69 | 30.10 | 30.10 | 19,700 |
29 Jan 2024 | 29.99 | 30.83 | 29.02 | 30.59 | 30.59 | 120,200 |
26 Jan 2024 | 29.81 | 30.40 | 29.25 | 29.94 | 29.94 | 111,500 |
25 Jan 2024 | 29.24 | 29.95 | 27.76 | 29.51 | 29.51 | 30,900 |
24 Jan 2024 | 29.94 | 30.35 | 29.02 | 29.04 | 29.04 | 270,000 |
23 Jan 2024 | 30.00 | 30.15 | 28.85 | 29.53 | 29.53 | 683,000 |
22 Jan 2024 | 30.75 | 30.76 | 27.84 | 29.00 | 29.00 | 677,300 |
19 Jan 2024 | 28.53 | 29.23 | 25.59 | 27.29 | 27.29 | 155,800 |
18 Jan 2024 | 28.50 | 29.00 | 27.51 | 28.56 | 28.56 | 120,800 |
17 Jan 2024 | 27.85 | 28.01 | 27.46 | 28.01 | 28.01 | 28,800 |
16 Jan 2024 | 28.30 | 28.30 | 27.67 | 27.85 | 27.85 | 26,100 |
12 Jan 2024 | 26.30 | 28.37 | 25.25 | 28.28 | 28.28 | 47,700 |
11 Jan 2024 | 25.51 | 26.50 | 25.27 | 26.25 | 26.25 | 38,000 |
10 Jan 2024 | 25.44 | 26.58 | 24.52 | 26.10 | 26.10 | 50,500 |
09 Jan 2024 | 25.41 | 25.72 | 24.84 | 25.64 | 25.64 | 63,200 |
08 Jan 2024 | 25.01 | 26.24 | 24.59 | 26.01 | 26.01 | 56,400 |
05 Jan 2024 | 25.11 | 25.94 | 25.00 | 25.00 | 25.00 | 20,100 |
04 Jan 2024 | 25.22 | 25.52 | 25.02 | 25.32 | 25.32 | 5,300 |
03 Jan 2024 | 25.18 | 26.64 | 24.97 | 25.27 | 25.27 | 58,700 |
02 Jan 2024 | 28.00 | 28.00 | 24.92 | 25.87 | 25.87 | 88,300 |
29 Dec 2023 | 27.88 | 28.88 | 27.61 | 28.05 | 28.05 | 173,900 |
28 Dec 2023 | 27.10 | 28.08 | 26.53 | 27.94 | 27.94 | 159,300 |
27 Dec 2023 | 26.25 | 27.50 | 26.06 | 27.23 | 27.23 | 29,800 |
26 Dec 2023 | 26.80 | 27.33 | 25.56 | 26.25 | 26.25 | 25,400 |
22 Dec 2023 | 27.11 | 27.50 | 26.61 | 26.92 | 26.92 | 138,600 |
21 Dec 2023 | 26.61 | 27.50 | 25.94 | 27.00 | 27.00 | 72,900 |
20 Dec 2023 | 26.50 | 27.37 | 26.08 | 26.51 | 26.51 | 218,200 |
19 Dec 2023 | 26.69 | 27.71 | 26.02 | 26.73 | 26.73 | 275,900 |
18 Dec 2023 | 25.55 | 26.88 | 25.00 | 26.27 | 26.27 | 153,800 |
15 Dec 2023 | 25.84 | 28.00 | 25.01 | 25.97 | 25.97 | 183,700 |
14 Dec 2023 | 25.92 | 26.24 | 25.00 | 25.84 | 25.84 | 281,200 |
13 Dec 2023 | 25.50 | 25.91 | 25.00 | 25.85 | 25.85 | 235,500 |
12 Dec 2023 | 25.90 | 26.98 | 24.70 | 25.50 | 25.50 | 336,300 |
11 Dec 2023 | 26.68 | 26.68 | 25.00 | 26.28 | 26.28 | 139,500 |
08 Dec 2023 | 25.42 | 25.99 | 24.49 | 25.42 | 25.42 | 243,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |