Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.79 | 28.79 | 27.99 | 28.12 | 28.12 | 74,066 |
02 May 2024 | 27.70 | 27.94 | 27.40 | 27.83 | 27.83 | 57,600 |
01 May 2024 | 26.31 | 26.50 | 26.10 | 26.26 | 26.26 | 44,000 |
30 Apr 2024 | 26.50 | 26.90 | 26.30 | 26.31 | 26.31 | 31,800 |
29 Apr 2024 | 26.61 | 26.81 | 26.24 | 26.50 | 26.50 | 106,400 |
26 Apr 2024 | 25.11 | 25.23 | 24.60 | 25.23 | 25.23 | 27,700 |
25 Apr 2024 | 25.15 | 25.15 | 24.51 | 24.72 | 24.72 | 60,300 |
24 Apr 2024 | 25.20 | 25.20 | 25.02 | 25.14 | 25.14 | 18,300 |
23 Apr 2024 | 24.79 | 25.14 | 24.70 | 24.76 | 24.76 | 25,900 |
22 Apr 2024 | 24.68 | 25.02 | 24.50 | 24.65 | 24.65 | 13,900 |
19 Apr 2024 | 25.03 | 25.03 | 24.25 | 24.41 | 24.41 | 19,800 |
18 Apr 2024 | 24.55 | 24.55 | 24.16 | 24.17 | 24.17 | 18,000 |
17 Apr 2024 | 24.40 | 24.47 | 24.03 | 24.23 | 24.23 | 32,600 |
16 Apr 2024 | 24.95 | 24.95 | 24.38 | 24.49 | 24.49 | 35,700 |
15 Apr 2024 | 24.52 | 25.42 | 24.52 | 25.01 | 25.01 | 37,000 |
12 Apr 2024 | 25.00 | 25.25 | 24.79 | 24.88 | 24.88 | 57,900 |
11 Apr 2024 | 24.76 | 25.15 | 24.76 | 24.93 | 24.93 | 49,800 |
10 Apr 2024 | 24.83 | 24.83 | 24.57 | 24.72 | 24.72 | 22,000 |
09 Apr 2024 | 25.02 | 25.19 | 24.67 | 25.12 | 25.12 | 18,400 |
08 Apr 2024 | 25.02 | 25.02 | 24.35 | 24.63 | 24.63 | 36,300 |
05 Apr 2024 | 24.36 | 24.48 | 24.24 | 24.34 | 24.34 | 27,400 |
04 Apr 2024 | 24.46 | 24.95 | 24.00 | 24.00 | 24.00 | 24,800 |
03 Apr 2024 | 23.90 | 24.50 | 23.90 | 24.15 | 24.15 | 169,600 |
02 Apr 2024 | 23.90 | 23.90 | 23.41 | 23.56 | 23.56 | 15,100 |
01 Apr 2024 | 23.15 | 24.29 | 23.15 | 23.63 | 23.63 | 97,800 |
28 Mar 2024 | 23.98 | 24.17 | 23.98 | 24.09 | 24.09 | 26,900 |
27 Mar 2024 | 24.80 | 24.80 | 24.16 | 24.32 | 24.32 | 12,400 |
26 Mar 2024 | 24.60 | 24.62 | 24.50 | 24.62 | 24.62 | 62,200 |
25 Mar 2024 | 24.24 | 24.75 | 24.24 | 24.59 | 24.59 | 14,000 |
22 Mar 2024 | 24.99 | 24.99 | 24.64 | 24.65 | 24.65 | 96,600 |
21 Mar 2024 | 23.84 | 24.78 | 23.84 | 24.76 | 24.76 | 36,200 |
20 Mar 2024 | 23.19 | 24.21 | 23.19 | 24.11 | 24.11 | 14,900 |
19 Mar 2024 | 24.03 | 24.09 | 23.80 | 24.09 | 24.09 | 19,300 |
18 Mar 2024 | 23.79 | 24.25 | 23.70 | 23.85 | 23.85 | 16,000 |
15 Mar 2024 | 23.77 | 23.85 | 23.67 | 23.79 | 23.79 | 76,900 |
14 Mar 2024 | 22.91 | 23.17 | 22.91 | 23.02 | 23.02 | 35,100 |
13 Mar 2024 | 23.00 | 23.00 | 22.81 | 22.90 | 22.90 | 16,900 |
12 Mar 2024 | 22.46 | 23.28 | 22.46 | 23.23 | 23.23 | 48,200 |
11 Mar 2024 | 23.50 | 23.98 | 23.24 | 23.28 | 23.28 | 116,300 |
08 Mar 2024 | 24.50 | 24.50 | 23.75 | 24.25 | 24.25 | 38,600 |
07 Mar 2024 | 24.19 | 24.26 | 23.76 | 24.24 | 24.24 | 69,400 |
06 Mar 2024 | 23.54 | 24.50 | 23.54 | 24.19 | 24.19 | 51,500 |
05 Mar 2024 | 23.61 | 23.98 | 23.04 | 23.77 | 23.77 | 40,000 |
04 Mar 2024 | 23.83 | 23.83 | 23.59 | 23.72 | 23.72 | 87,000 |
01 Mar 2024 | 23.72 | 24.20 | 23.56 | 23.83 | 23.83 | 30,800 |
29 Feb 2024 | 23.50 | 23.50 | 23.32 | 23.38 | 23.38 | 32,600 |
28 Feb 2024 | 23.34 | 23.46 | 23.01 | 23.41 | 23.41 | 41,800 |
27 Feb 2024 | 24.00 | 24.10 | 23.70 | 23.77 | 23.77 | 25,300 |
26 Feb 2024 | 23.65 | 24.14 | 23.65 | 24.12 | 24.12 | 37,500 |
23 Feb 2024 | 24.25 | 24.50 | 24.04 | 24.11 | 24.11 | 34,500 |
22 Feb 2024 | 24.10 | 24.50 | 24.01 | 24.10 | 24.10 | 15,500 |
21 Feb 2024 | 23.71 | 23.75 | 23.55 | 23.65 | 23.65 | 55,700 |
20 Feb 2024 | 23.93 | 23.93 | 23.63 | 23.70 | 23.70 | 16,800 |
16 Feb 2024 | 23.24 | 23.75 | 23.24 | 23.31 | 23.31 | 11,300 |
15 Feb 2024 | 22.45 | 23.25 | 22.45 | 23.24 | 23.24 | 24,200 |
14 Feb 2024 | 22.87 | 22.96 | 22.83 | 22.88 | 22.88 | 19,900 |
13 Feb 2024 | 23.74 | 23.74 | 22.50 | 22.60 | 22.60 | 36,800 |
12 Feb 2024 | 22.21 | 23.10 | 22.21 | 22.58 | 22.58 | 7,300 |
09 Feb 2024 | 22.32 | 22.36 | 22.10 | 22.36 | 22.36 | 14,600 |
08 Feb 2024 | 22.50 | 22.63 | 22.30 | 22.45 | 22.45 | 40,500 |
07 Feb 2024 | 22.62 | 22.76 | 22.53 | 22.76 | 22.76 | 27,300 |
06 Feb 2024 | 22.56 | 22.56 | 22.24 | 22.35 | 22.35 | 53,900 |
05 Feb 2024 | 22.25 | 22.30 | 22.06 | 22.29 | 22.29 | 32,800 |
02 Feb 2024 | 22.80 | 22.88 | 22.70 | 22.84 | 22.84 | 17,600 |
01 Feb 2024 | 23.13 | 23.23 | 23.03 | 23.21 | 23.21 | 14,900 |
31 Jan 2024 | 22.86 | 23.13 | 22.86 | 22.94 | 22.94 | 38,300 |
30 Jan 2024 | 22.67 | 22.72 | 22.61 | 22.72 | 22.72 | 38,000 |
29 Jan 2024 | 22.55 | 22.99 | 22.55 | 22.99 | 22.99 | 32,500 |
26 Jan 2024 | 22.47 | 22.52 | 22.38 | 22.51 | 22.51 | 22,500 |
25 Jan 2024 | 22.62 | 22.72 | 22.50 | 22.59 | 22.59 | 20,200 |
24 Jan 2024 | 22.95 | 22.95 | 22.60 | 22.69 | 22.69 | 57,300 |
23 Jan 2024 | 22.67 | 22.70 | 22.51 | 22.70 | 22.70 | 10,600 |
22 Jan 2024 | 22.82 | 23.09 | 22.82 | 23.01 | 23.01 | 28,400 |
19 Jan 2024 | 22.73 | 22.73 | 22.51 | 22.72 | 22.72 | 18,400 |
18 Jan 2024 | 22.45 | 22.68 | 22.45 | 22.67 | 22.67 | 23,900 |
17 Jan 2024 | 22.65 | 22.65 | 22.39 | 22.49 | 22.49 | 29,900 |
16 Jan 2024 | 23.14 | 23.14 | 22.68 | 22.68 | 22.68 | 38,100 |
12 Jan 2024 | 22.92 | 22.92 | 22.63 | 22.64 | 22.64 | 34,500 |
11 Jan 2024 | 22.30 | 22.44 | 22.21 | 22.33 | 22.33 | 22,400 |
10 Jan 2024 | 21.70 | 22.30 | 21.70 | 22.29 | 22.29 | 27,700 |
09 Jan 2024 | 21.95 | 22.08 | 21.63 | 21.68 | 21.68 | 41,000 |
08 Jan 2024 | 22.00 | 22.08 | 21.85 | 22.08 | 22.08 | 20,400 |
05 Jan 2024 | 21.82 | 22.00 | 21.19 | 21.93 | 21.93 | 11,600 |
04 Jan 2024 | 21.99 | 21.99 | 21.72 | 21.72 | 21.72 | 19,700 |
03 Jan 2024 | 21.42 | 21.70 | 21.42 | 21.46 | 21.46 | 30,500 |
02 Jan 2024 | 21.25 | 21.75 | 21.25 | 21.60 | 21.60 | 17,500 |
29 Dec 2023 | 21.89 | 22.00 | 21.69 | 21.74 | 21.74 | 9,700 |
28 Dec 2023 | 21.15 | 21.92 | 21.15 | 21.81 | 21.81 | 12,300 |
27 Dec 2023 | 22.00 | 22.00 | 21.52 | 21.66 | 21.66 | 19,900 |
26 Dec 2023 | 20.58 | 21.96 | 20.58 | 21.57 | 21.57 | 16,000 |
22 Dec 2023 | 21.61 | 21.71 | 21.50 | 21.51 | 21.51 | 33,400 |
21 Dec 2023 | 21.69 | 21.69 | 21.37 | 21.46 | 21.46 | 14,100 |
20 Dec 2023 | 21.23 | 21.30 | 20.97 | 20.97 | 20.97 | 20,400 |
19 Dec 2023 | 21.25 | 21.35 | 21.10 | 21.26 | 21.26 | 25,200 |
18 Dec 2023 | 21.05 | 21.15 | 21.05 | 21.08 | 21.08 | 31,700 |
15 Dec 2023 | 21.23 | 21.23 | 20.96 | 20.98 | 20.98 | 21,800 |
14 Dec 2023 | 21.27 | 21.31 | 21.18 | 21.27 | 21.27 | 16,200 |
13 Dec 2023 | 20.38 | 21.53 | 20.38 | 21.44 | 21.44 | 15,200 |
12 Dec 2023 | 21.50 | 21.50 | 21.25 | 21.30 | 21.30 | 45,400 |
11 Dec 2023 | 21.45 | 21.55 | 21.41 | 21.53 | 21.53 | 24,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |