Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.49 | 26.91 | 24.95 | 24.95 | 24.95 | 3,386 |
02 May 2024 | 24.72 | 25.75 | 24.72 | 25.62 | 25.62 | 3,200 |
01 May 2024 | 24.45 | 25.30 | 24.45 | 24.69 | 24.69 | 1,800 |
30 Apr 2024 | 24.11 | 24.37 | 24.00 | 24.24 | 24.24 | 1,500 |
29 Apr 2024 | 24.96 | 24.96 | 24.27 | 24.37 | 24.37 | 700 |
26 Apr 2024 | 24.75 | 24.86 | 24.48 | 24.48 | 24.48 | 900 |
25 Apr 2024 | 24.31 | 24.42 | 23.76 | 24.30 | 24.30 | 2,100 |
24 Apr 2024 | 23.99 | 24.55 | 23.85 | 24.55 | 24.55 | 2,100 |
23 Apr 2024 | 24.15 | 24.21 | 24.01 | 24.21 | 24.21 | 700 |
22 Apr 2024 | 24.74 | 24.74 | 23.96 | 23.96 | 23.96 | 1,600 |
19 Apr 2024 | 24.19 | 24.19 | 23.81 | 23.99 | 23.99 | 800 |
18 Apr 2024 | 24.00 | 24.30 | 23.88 | 24.07 | 24.07 | 6,800 |
17 Apr 2024 | 25.17 | 25.77 | 23.86 | 24.15 | 24.15 | 2,500 |
16 Apr 2024 | 24.82 | 25.69 | 24.82 | 25.59 | 25.59 | 2,500 |
15 Apr 2024 | 24.69 | 24.69 | 24.32 | 24.49 | 24.49 | 1,800 |
12 Apr 2024 | 24.16 | 25.25 | 24.16 | 24.75 | 24.75 | 6,500 |
11 Apr 2024 | 24.00 | 24.20 | 23.69 | 24.16 | 24.16 | 3,500 |
10 Apr 2024 | 24.02 | 24.17 | 23.85 | 24.00 | 24.00 | 7,700 |
09 Apr 2024 | 23.03 | 24.71 | 23.03 | 24.51 | 24.51 | 3,600 |
08 Apr 2024 | 24.31 | 24.31 | 23.64 | 24.16 | 24.16 | 4,900 |
05 Apr 2024 | 24.32 | 24.39 | 24.13 | 24.39 | 24.39 | 1,900 |
04 Apr 2024 | 25.29 | 25.29 | 24.00 | 24.00 | 24.00 | 2,400 |
03 Apr 2024 | 24.82 | 25.11 | 24.75 | 24.75 | 24.75 | 1,800 |
02 Apr 2024 | 24.43 | 24.43 | 23.67 | 24.24 | 24.24 | 4,900 |
01 Apr 2024 | 25.11 | 25.18 | 24.78 | 25.06 | 25.06 | 7,000 |
28 Mar 2024 | 25.23 | 25.62 | 24.97 | 24.97 | 24.97 | 1,800 |
27 Mar 2024 | 24.48 | 25.19 | 24.48 | 25.14 | 25.14 | 900 |
26 Mar 2024 | 24.20 | 24.37 | 23.77 | 24.29 | 24.29 | 800 |
25 Mar 2024 | 24.43 | 24.47 | 23.97 | 23.97 | 23.97 | 1,900 |
22 Mar 2024 | 24.93 | 24.99 | 24.36 | 24.78 | 24.78 | 3,700 |
21 Mar 2024 | 25.22 | 25.25 | 24.64 | 25.01 | 25.01 | 3,700 |
20 Mar 2024 | 24.13 | 24.91 | 23.90 | 24.77 | 24.77 | 7,700 |
19 Mar 2024 | 23.91 | 24.46 | 23.75 | 24.42 | 24.42 | 3,500 |
18 Mar 2024 | 24.40 | 24.40 | 23.84 | 24.00 | 24.00 | 5,800 |
15 Mar 2024 | 24.34 | 24.63 | 23.94 | 24.15 | 24.15 | 1,700 |
14 Mar 2024 | 24.32 | 24.55 | 24.13 | 24.30 | 24.30 | 4,500 |
13 Mar 2024 | 24.86 | 25.09 | 24.40 | 24.45 | 24.45 | 5,500 |
12 Mar 2024 | 25.21 | 25.26 | 24.97 | 25.25 | 25.25 | 2,800 |
11 Mar 2024 | 25.50 | 25.50 | 24.90 | 25.07 | 25.07 | 13,200 |
08 Mar 2024 | 25.72 | 26.03 | 25.12 | 25.48 | 25.48 | 6,300 |
07 Mar 2024 | 25.26 | 25.50 | 25.26 | 25.30 | 25.30 | 7,900 |
06 Mar 2024 | 24.24 | 25.14 | 23.82 | 25.00 | 25.00 | 60,900 |
05 Mar 2024 | 24.52 | 24.52 | 24.00 | 24.50 | 24.50 | 27,900 |
04 Mar 2024 | 25.83 | 25.83 | 24.18 | 24.75 | 24.75 | 7,400 |
01 Mar 2024 | 25.51 | 25.51 | 24.75 | 25.19 | 25.19 | 7,200 |
29 Feb 2024 | 25.98 | 26.24 | 25.40 | 25.50 | 25.50 | 8,800 |
28 Feb 2024 | 25.17 | 26.00 | 25.17 | 25.83 | 25.83 | 18,400 |
27 Feb 2024 | 25.82 | 25.95 | 24.47 | 25.44 | 25.44 | 15,600 |
26 Feb 2024 | 26.51 | 27.33 | 24.90 | 25.29 | 25.29 | 7,300 |
23 Feb 2024 | 28.90 | 28.90 | 27.40 | 27.45 | 27.45 | 7,900 |
22 Feb 2024 | 29.26 | 29.26 | 28.13 | 28.79 | 28.79 | 2,000 |
21 Feb 2024 | 30.19 | 30.49 | 28.82 | 29.30 | 29.30 | 4,000 |
20 Feb 2024 | 29.01 | 29.69 | 29.01 | 29.55 | 29.55 | 2,500 |
16 Feb 2024 | 30.00 | 30.77 | 29.84 | 29.88 | 29.88 | 3,300 |
15 Feb 2024 | 28.71 | 29.95 | 28.42 | 29.95 | 29.95 | 2,600 |
14 Feb 2024 | 27.78 | 28.40 | 27.78 | 28.39 | 28.39 | 1,900 |
13 Feb 2024 | 29.46 | 29.65 | 27.20 | 27.84 | 27.84 | 5,100 |
12 Feb 2024 | 30.16 | 30.31 | 29.46 | 30.31 | 30.31 | 6,400 |
09 Feb 2024 | 29.70 | 30.51 | 29.43 | 30.10 | 30.10 | 14,300 |
08 Feb 2024 | 30.17 | 30.17 | 29.66 | 29.66 | 29.66 | 3,300 |
07 Feb 2024 | 28.58 | 29.88 | 28.58 | 29.81 | 29.81 | 32,200 |
06 Feb 2024 | 30.24 | 30.95 | 28.01 | 28.47 | 28.47 | 7,400 |
05 Feb 2024 | 31.15 | 31.15 | 28.66 | 28.89 | 28.89 | 1,900 |
02 Feb 2024 | 30.70 | 32.02 | 30.70 | 31.20 | 31.20 | 1,700 |
01 Feb 2024 | 30.83 | 31.67 | 30.18 | 30.82 | 30.82 | 2,000 |
31 Jan 2024 | 32.57 | 33.00 | 31.47 | 31.52 | 31.52 | 1,700 |
30 Jan 2024 | 32.47 | 32.96 | 31.81 | 32.81 | 32.81 | 1,100 |
29 Jan 2024 | 31.50 | 32.74 | 31.50 | 32.74 | 32.74 | 4,100 |
26 Jan 2024 | 30.30 | 31.35 | 30.30 | 31.23 | 31.23 | 700 |
25 Jan 2024 | 31.34 | 31.41 | 30.03 | 30.03 | 30.03 | 1,200 |
24 Jan 2024 | 31.75 | 31.75 | 31.06 | 31.06 | 31.06 | 1,000 |
23 Jan 2024 | 32.10 | 32.10 | 31.08 | 31.92 | 31.92 | 1,600 |
22 Jan 2024 | 31.00 | 32.13 | 30.99 | 32.13 | 32.13 | 3,500 |
19 Jan 2024 | 29.74 | 30.81 | 29.74 | 30.16 | 30.16 | 2,900 |
18 Jan 2024 | 29.86 | 30.66 | 29.86 | 30.13 | 30.13 | 1,500 |
17 Jan 2024 | 28.50 | 29.07 | 28.48 | 29.07 | 29.07 | 1,100 |
16 Jan 2024 | 29.07 | 29.07 | 28.41 | 28.60 | 28.60 | 3,300 |
15 Jan 2024 | 29.51 | 29.51 | 29.31 | 29.31 | 29.31 | 2,500 |
12 Jan 2024 | 29.78 | 31.20 | 29.30 | 29.58 | 29.58 | 9,700 |
11 Jan 2024 | 29.73 | 29.81 | 29.00 | 29.04 | 29.04 | 2,300 |
10 Jan 2024 | 31.30 | 31.30 | 28.75 | 29.90 | 29.90 | 3,500 |
09 Jan 2024 | 31.50 | 31.58 | 29.76 | 29.76 | 29.76 | 5,600 |
08 Jan 2024 | 31.60 | 32.07 | 31.59 | 32.07 | 32.07 | 3,200 |
05 Jan 2024 | 31.50 | 32.59 | 31.35 | 31.80 | 31.80 | 5,000 |
04 Jan 2024 | 33.22 | 34.19 | 31.15 | 32.13 | 32.13 | 15,300 |
03 Jan 2024 | 33.67 | 33.81 | 31.76 | 31.81 | 31.81 | 8,500 |
02 Jan 2024 | 36.00 | 36.00 | 33.75 | 33.89 | 33.89 | 5,400 |
29 Dec 2023 | 36.47 | 37.43 | 35.83 | 35.83 | 35.83 | 3,600 |
28 Dec 2023 | 36.91 | 37.80 | 36.91 | 37.16 | 37.16 | 2,700 |
27 Dec 2023 | 33.56 | 35.61 | 33.56 | 35.61 | 35.61 | 6,500 |
22 Dec 2023 | 31.97 | 33.59 | 31.45 | 33.35 | 33.35 | 3,100 |
21 Dec 2023 | 32.25 | 32.25 | 31.51 | 31.52 | 31.52 | 9,200 |
20 Dec 2023 | 32.89 | 33.03 | 31.80 | 31.80 | 31.80 | 6,700 |
19 Dec 2023 | 33.35 | 33.58 | 31.91 | 32.68 | 32.68 | 4,200 |
18 Dec 2023 | 33.46 | 33.72 | 32.71 | 32.95 | 32.95 | 1,800 |
15 Dec 2023 | 35.98 | 35.98 | 32.71 | 33.63 | 33.63 | 7,500 |
14 Dec 2023 | 33.66 | 35.43 | 33.66 | 34.39 | 34.39 | 7,300 |
13 Dec 2023 | 32.26 | 33.68 | 31.57 | 33.68 | 33.68 | 6,200 |
12 Dec 2023 | 32.35 | 32.58 | 32.06 | 32.42 | 32.42 | 1,100 |
11 Dec 2023 | 32.56 | 33.23 | 31.79 | 32.89 | 32.89 | 4,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |