Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 26.76 | 27.02 | 25.69 | 26.58 | 26.58 | 326,029 |
02 May 2024 | 26.26 | 26.74 | 24.75 | 26.34 | 26.34 | 324,800 |
01 May 2024 | 24.38 | 26.35 | 24.38 | 26.02 | 26.02 | 794,800 |
30 Apr 2024 | 21.26 | 24.50 | 21.02 | 24.34 | 24.34 | 1,101,000 |
29 Apr 2024 | 21.02 | 22.74 | 21.02 | 21.30 | 21.30 | 719,600 |
26 Apr 2024 | 18.92 | 21.61 | 18.72 | 21.00 | 21.00 | 649,200 |
25 Apr 2024 | 18.87 | 19.30 | 18.49 | 18.87 | 18.87 | 401,000 |
24 Apr 2024 | 19.01 | 19.29 | 18.71 | 19.27 | 19.27 | 385,700 |
23 Apr 2024 | 19.52 | 20.48 | 19.17 | 19.18 | 19.18 | 387,300 |
22 Apr 2024 | 19.93 | 20.26 | 19.60 | 19.66 | 19.66 | 139,700 |
19 Apr 2024 | 19.61 | 20.66 | 19.08 | 19.87 | 19.87 | 288,900 |
18 Apr 2024 | 21.29 | 21.78 | 19.78 | 19.83 | 19.83 | 363,900 |
17 Apr 2024 | 21.27 | 21.56 | 20.83 | 21.47 | 21.47 | 297,100 |
16 Apr 2024 | 21.55 | 22.15 | 21.03 | 21.34 | 21.34 | 244,900 |
15 Apr 2024 | 22.56 | 23.10 | 21.06 | 21.27 | 21.27 | 267,300 |
12 Apr 2024 | 24.89 | 24.94 | 22.53 | 22.71 | 22.71 | 347,700 |
11 Apr 2024 | 24.81 | 25.62 | 23.86 | 24.73 | 24.73 | 573,000 |
10 Apr 2024 | 21.08 | 22.45 | 20.71 | 22.17 | 22.17 | 349,300 |
09 Apr 2024 | 20.61 | 21.82 | 20.38 | 21.53 | 21.53 | 423,100 |
08 Apr 2024 | 21.08 | 21.50 | 20.67 | 20.67 | 20.67 | 120,600 |
05 Apr 2024 | 21.05 | 21.51 | 20.80 | 21.08 | 21.08 | 134,100 |
04 Apr 2024 | 20.82 | 22.02 | 20.65 | 21.30 | 21.30 | 392,800 |
03 Apr 2024 | 20.76 | 20.92 | 20.21 | 20.72 | 20.72 | 523,600 |
02 Apr 2024 | 21.03 | 21.03 | 20.40 | 20.84 | 20.84 | 454,700 |
01 Apr 2024 | 22.55 | 22.55 | 20.46 | 21.32 | 21.32 | 642,500 |
28 Mar 2024 | 21.59 | 22.87 | 20.82 | 22.52 | 22.52 | 470,800 |
27 Mar 2024 | 21.64 | 21.86 | 20.98 | 21.38 | 21.38 | 388,000 |
26 Mar 2024 | 21.28 | 21.84 | 20.64 | 21.60 | 21.60 | 420,700 |
25 Mar 2024 | 21.43 | 22.00 | 21.05 | 21.10 | 21.10 | 403,000 |
22 Mar 2024 | 24.41 | 24.45 | 21.59 | 21.67 | 21.67 | 541,500 |
21 Mar 2024 | 24.34 | 24.73 | 24.02 | 24.45 | 24.45 | 414,300 |
20 Mar 2024 | 23.03 | 24.00 | 22.73 | 23.94 | 23.94 | 410,800 |
19 Mar 2024 | 23.01 | 23.50 | 22.78 | 23.27 | 23.27 | 347,100 |
18 Mar 2024 | 23.30 | 23.53 | 22.52 | 23.17 | 23.17 | 426,900 |
15 Mar 2024 | 23.60 | 24.41 | 23.31 | 23.45 | 23.45 | 1,363,900 |
14 Mar 2024 | 24.49 | 24.49 | 23.23 | 23.60 | 23.60 | 372,300 |
13 Mar 2024 | 25.96 | 26.34 | 24.67 | 24.69 | 24.69 | 345,400 |
12 Mar 2024 | 26.90 | 27.00 | 24.55 | 26.06 | 26.06 | 528,700 |
11 Mar 2024 | 24.95 | 24.95 | 23.34 | 23.35 | 23.35 | 316,400 |
08 Mar 2024 | 24.90 | 25.48 | 24.29 | 24.80 | 24.80 | 106,400 |
07 Mar 2024 | 25.54 | 25.64 | 24.60 | 24.63 | 24.63 | 141,500 |
06 Mar 2024 | 25.47 | 25.78 | 25.16 | 25.49 | 25.49 | 269,800 |
05 Mar 2024 | 25.95 | 26.33 | 24.67 | 25.33 | 25.33 | 175,400 |
04 Mar 2024 | 25.50 | 26.90 | 24.94 | 26.15 | 26.15 | 265,200 |
01 Mar 2024 | 25.53 | 26.00 | 25.28 | 25.45 | 25.45 | 193,900 |
29 Feb 2024 | 26.23 | 26.45 | 25.31 | 25.53 | 25.53 | 180,200 |
28 Feb 2024 | 26.19 | 26.58 | 25.59 | 25.81 | 25.81 | 198,700 |
27 Feb 2024 | 26.81 | 26.85 | 26.20 | 26.47 | 26.47 | 150,200 |
26 Feb 2024 | 26.40 | 27.50 | 26.00 | 26.46 | 26.46 | 308,700 |
23 Feb 2024 | 25.27 | 26.12 | 25.11 | 25.87 | 25.87 | 231,700 |
22 Feb 2024 | 25.47 | 25.88 | 24.87 | 25.28 | 25.28 | 229,600 |
21 Feb 2024 | 24.88 | 25.67 | 24.49 | 25.49 | 25.49 | 348,800 |
20 Feb 2024 | 24.09 | 24.59 | 23.52 | 23.83 | 23.83 | 193,900 |
16 Feb 2024 | 24.66 | 25.04 | 23.45 | 24.10 | 24.10 | 598,100 |
15 Feb 2024 | 22.54 | 22.80 | 22.23 | 22.76 | 22.76 | 92,800 |
14 Feb 2024 | 22.30 | 22.49 | 22.02 | 22.29 | 22.29 | 136,300 |
13 Feb 2024 | 22.40 | 22.72 | 21.77 | 22.01 | 22.01 | 132,200 |
12 Feb 2024 | 23.13 | 23.33 | 22.42 | 23.07 | 23.07 | 172,900 |
09 Feb 2024 | 23.20 | 23.54 | 22.95 | 23.01 | 23.01 | 143,900 |
08 Feb 2024 | 23.56 | 24.08 | 23.10 | 23.13 | 23.13 | 258,200 |
07 Feb 2024 | 24.00 | 24.14 | 23.49 | 23.51 | 23.51 | 279,200 |
06 Feb 2024 | 23.99 | 24.49 | 23.78 | 24.02 | 24.02 | 299,700 |
05 Feb 2024 | 23.87 | 24.37 | 23.61 | 24.07 | 24.07 | 183,900 |
02 Feb 2024 | 23.94 | 24.18 | 23.75 | 24.01 | 24.01 | 166,000 |
01 Feb 2024 | 23.68 | 24.29 | 22.99 | 24.25 | 24.25 | 386,500 |
31 Jan 2024 | 23.78 | 24.61 | 23.50 | 23.60 | 23.60 | 516,200 |
30 Jan 2024 | 23.75 | 24.05 | 23.44 | 23.93 | 23.93 | 182,900 |
29 Jan 2024 | 23.45 | 23.86 | 23.02 | 23.82 | 23.82 | 264,500 |
26 Jan 2024 | 23.85 | 23.99 | 23.42 | 23.61 | 23.61 | 127,000 |
25 Jan 2024 | 24.04 | 24.14 | 23.39 | 23.62 | 23.62 | 353,300 |
24 Jan 2024 | 24.37 | 24.45 | 23.49 | 23.68 | 23.68 | 291,200 |
23 Jan 2024 | 24.08 | 24.73 | 23.83 | 24.03 | 24.03 | 377,700 |
22 Jan 2024 | 23.56 | 23.99 | 23.44 | 23.75 | 23.75 | 316,400 |
19 Jan 2024 | 23.76 | 23.81 | 22.42 | 23.47 | 23.47 | 311,300 |
18 Jan 2024 | 23.25 | 23.75 | 21.62 | 23.69 | 23.69 | 388,900 |
17 Jan 2024 | 22.00 | 24.92 | 21.81 | 23.26 | 23.26 | 708,500 |
16 Jan 2024 | 23.03 | 23.03 | 21.93 | 22.27 | 22.27 | 301,400 |
12 Jan 2024 | 23.32 | 23.93 | 22.82 | 23.16 | 23.16 | 147,900 |
11 Jan 2024 | 22.77 | 23.24 | 22.64 | 23.02 | 23.02 | 291,000 |
10 Jan 2024 | 22.85 | 23.48 | 22.63 | 23.05 | 23.05 | 134,700 |
09 Jan 2024 | 22.39 | 23.11 | 22.05 | 22.89 | 22.89 | 176,200 |
08 Jan 2024 | 21.26 | 22.60 | 20.75 | 22.57 | 22.57 | 236,900 |
05 Jan 2024 | 21.38 | 21.98 | 20.72 | 21.43 | 21.43 | 144,300 |
04 Jan 2024 | 21.29 | 21.75 | 20.96 | 21.64 | 21.64 | 162,800 |
03 Jan 2024 | 21.57 | 21.86 | 21.05 | 21.19 | 21.19 | 176,500 |
02 Jan 2024 | 21.21 | 22.26 | 20.83 | 21.70 | 21.70 | 171,600 |
29 Dec 2023 | 21.71 | 21.79 | 21.42 | 21.42 | 21.42 | 114,300 |
28 Dec 2023 | 21.79 | 22.39 | 21.53 | 21.65 | 21.65 | 123,200 |
27 Dec 2023 | 21.50 | 21.88 | 21.22 | 21.86 | 21.86 | 132,700 |
26 Dec 2023 | 21.01 | 21.59 | 20.64 | 21.48 | 21.48 | 223,600 |
22 Dec 2023 | 20.01 | 21.21 | 20.01 | 20.74 | 20.74 | 188,000 |
21 Dec 2023 | 19.79 | 20.25 | 19.58 | 19.83 | 19.83 | 203,700 |
20 Dec 2023 | 19.99 | 20.27 | 19.50 | 19.51 | 19.51 | 247,400 |
19 Dec 2023 | 19.98 | 20.65 | 19.82 | 20.01 | 20.01 | 269,700 |
18 Dec 2023 | 19.24 | 19.69 | 18.97 | 19.65 | 19.65 | 327,900 |
15 Dec 2023 | 19.12 | 19.74 | 18.95 | 19.24 | 19.24 | 1,276,000 |
14 Dec 2023 | 18.63 | 19.24 | 17.81 | 19.04 | 19.04 | 614,600 |
13 Dec 2023 | 17.21 | 18.56 | 16.97 | 18.27 | 18.27 | 471,800 |
12 Dec 2023 | 16.64 | 17.18 | 16.13 | 17.15 | 17.15 | 210,500 |
11 Dec 2023 | 16.21 | 16.58 | 15.84 | 16.55 | 16.55 | 285,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |