Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 25.47 | 26.05 | 25.46 | 25.98 | 25.98 | 294,700 |
08 May 2024 | 25.82 | 26.15 | 25.48 | 25.57 | 25.57 | 700,000 |
07 May 2024 | 25.99 | 26.20 | 25.58 | 26.03 | 26.03 | 354,200 |
06 May 2024 | 26.20 | 26.49 | 25.97 | 26.04 | 26.04 | 256,000 |
03 May 2024 | 25.86 | 26.36 | 25.76 | 25.89 | 25.89 | 391,600 |
02 May 2024 | 24.48 | 25.19 | 23.83 | 25.17 | 25.17 | 399,400 |
01 May 2024 | 24.19 | 24.95 | 23.66 | 24.22 | 24.22 | 511,000 |
30 Apr 2024 | 24.41 | 24.61 | 23.81 | 24.14 | 24.14 | 352,500 |
29 Apr 2024 | 25.48 | 25.70 | 24.26 | 24.60 | 24.60 | 367,400 |
26 Apr 2024 | 23.89 | 25.50 | 23.64 | 25.47 | 25.47 | 536,400 |
25 Apr 2024 | 23.59 | 23.83 | 22.86 | 23.60 | 23.60 | 303,800 |
24 Apr 2024 | 24.29 | 24.53 | 23.93 | 24.06 | 24.06 | 365,900 |
23 Apr 2024 | 23.17 | 24.20 | 23.13 | 24.09 | 24.09 | 423,300 |
22 Apr 2024 | 23.16 | 23.22 | 22.58 | 23.05 | 23.05 | 456,100 |
19 Apr 2024 | 23.40 | 23.64 | 22.50 | 22.90 | 22.90 | 476,100 |
18 Apr 2024 | 23.82 | 24.26 | 23.43 | 23.52 | 23.52 | 387,500 |
17 Apr 2024 | 24.58 | 24.93 | 23.83 | 23.83 | 23.83 | 313,800 |
16 Apr 2024 | 24.01 | 24.73 | 23.44 | 24.35 | 24.35 | 395,100 |
15 Apr 2024 | 24.70 | 24.73 | 23.70 | 24.02 | 24.02 | 526,800 |
12 Apr 2024 | 25.17 | 25.45 | 24.58 | 24.67 | 24.67 | 493,200 |
11 Apr 2024 | 25.35 | 25.67 | 25.10 | 25.45 | 25.45 | 444,000 |
10 Apr 2024 | 24.82 | 25.73 | 24.43 | 25.18 | 25.18 | 881,700 |
09 Apr 2024 | 26.74 | 26.74 | 25.36 | 25.55 | 25.55 | 410,000 |
08 Apr 2024 | 27.05 | 27.24 | 26.47 | 26.59 | 26.59 | 422,800 |
05 Apr 2024 | 26.28 | 27.08 | 26.10 | 26.91 | 26.91 | 559,500 |
04 Apr 2024 | 26.54 | 27.03 | 25.94 | 26.11 | 26.11 | 339,700 |
03 Apr 2024 | 26.05 | 26.39 | 25.82 | 26.27 | 26.27 | 269,800 |
02 Apr 2024 | 25.68 | 26.19 | 25.39 | 26.05 | 26.05 | 286,900 |
01 Apr 2024 | 26.31 | 26.56 | 25.84 | 26.16 | 26.16 | 243,600 |
28 Mar 2024 | 26.06 | 26.79 | 26.02 | 26.31 | 26.31 | 557,200 |
27 Mar 2024 | 26.31 | 26.34 | 25.68 | 26.12 | 26.12 | 313,800 |
26 Mar 2024 | 26.76 | 26.92 | 25.97 | 25.98 | 25.98 | 273,600 |
25 Mar 2024 | 26.64 | 27.18 | 26.58 | 26.67 | 26.67 | 273,400 |
22 Mar 2024 | 27.52 | 27.74 | 26.48 | 26.78 | 26.78 | 561,800 |
21 Mar 2024 | 27.39 | 28.42 | 27.34 | 27.40 | 27.40 | 1,008,600 |
20 Mar 2024 | 27.00 | 27.38 | 26.09 | 27.24 | 27.24 | 529,700 |
19 Mar 2024 | 26.64 | 27.17 | 26.17 | 26.95 | 26.95 | 392,400 |
18 Mar 2024 | 27.20 | 27.45 | 26.56 | 27.03 | 27.03 | 1,163,600 |
15 Mar 2024 | 27.79 | 27.87 | 26.96 | 27.19 | 27.19 | 1,132,900 |
14 Mar 2024 | 27.88 | 28.69 | 27.73 | 28.08 | 28.08 | 900,500 |
13 Mar 2024 | 27.83 | 28.15 | 27.18 | 27.88 | 27.88 | 466,000 |
12 Mar 2024 | 27.22 | 27.81 | 27.22 | 27.65 | 27.65 | 411,100 |
11 Mar 2024 | 27.91 | 27.92 | 26.92 | 27.07 | 27.07 | 512,400 |
08 Mar 2024 | 28.17 | 29.00 | 27.34 | 28.33 | 28.33 | 1,342,500 |
07 Mar 2024 | 27.98 | 29.69 | 27.98 | 29.26 | 29.26 | 771,300 |
06 Mar 2024 | 31.12 | 32.00 | 27.52 | 27.98 | 27.98 | 1,546,900 |
05 Mar 2024 | 27.85 | 27.85 | 26.70 | 26.90 | 26.90 | 741,000 |
04 Mar 2024 | 28.82 | 28.82 | 27.58 | 27.97 | 27.97 | 416,300 |
01 Mar 2024 | 28.01 | 28.95 | 27.70 | 28.76 | 28.76 | 510,300 |
29 Feb 2024 | 27.85 | 28.12 | 27.44 | 28.08 | 28.08 | 335,800 |
28 Feb 2024 | 27.07 | 27.69 | 26.81 | 27.48 | 27.48 | 324,800 |
27 Feb 2024 | 28.18 | 28.45 | 27.22 | 27.45 | 27.45 | 290,400 |
26 Feb 2024 | 27.65 | 28.35 | 27.23 | 28.01 | 28.01 | 283,100 |
23 Feb 2024 | 27.59 | 27.79 | 27.11 | 27.37 | 27.37 | 329,600 |
22 Feb 2024 | 27.46 | 27.91 | 27.20 | 27.54 | 27.54 | 329,400 |
21 Feb 2024 | 26.63 | 26.94 | 26.43 | 26.81 | 26.81 | 186,900 |
20 Feb 2024 | 26.95 | 27.20 | 26.41 | 26.92 | 26.92 | 363,500 |
16 Feb 2024 | 27.87 | 28.50 | 27.40 | 27.93 | 27.93 | 386,000 |
15 Feb 2024 | 27.56 | 28.18 | 27.24 | 28.07 | 28.07 | 364,700 |
14 Feb 2024 | 26.69 | 27.70 | 26.53 | 27.48 | 27.48 | 317,600 |
13 Feb 2024 | 26.83 | 27.10 | 25.76 | 26.30 | 26.30 | 437,300 |
12 Feb 2024 | 28.03 | 28.44 | 27.44 | 27.51 | 27.51 | 387,900 |
09 Feb 2024 | 27.78 | 28.02 | 27.29 | 27.92 | 27.92 | 488,700 |
08 Feb 2024 | 27.25 | 27.88 | 27.16 | 27.49 | 27.49 | 358,400 |
07 Feb 2024 | 27.42 | 27.60 | 26.97 | 27.34 | 27.34 | 373,200 |
06 Feb 2024 | 27.64 | 27.64 | 26.71 | 27.28 | 27.28 | 559,300 |
05 Feb 2024 | 26.83 | 27.56 | 26.56 | 27.49 | 27.49 | 981,700 |
02 Feb 2024 | 26.00 | 27.61 | 25.98 | 27.08 | 27.08 | 972,000 |
01 Feb 2024 | 25.31 | 26.21 | 25.26 | 26.18 | 26.18 | 557,700 |
31 Jan 2024 | 24.47 | 25.40 | 24.41 | 25.00 | 25.00 | 1,063,300 |
30 Jan 2024 | 24.60 | 25.00 | 24.16 | 24.68 | 24.68 | 387,200 |
29 Jan 2024 | 24.39 | 24.73 | 23.82 | 24.72 | 24.72 | 330,800 |
26 Jan 2024 | 24.82 | 24.90 | 24.09 | 24.22 | 24.22 | 251,000 |
25 Jan 2024 | 25.00 | 25.39 | 24.68 | 24.85 | 24.85 | 487,300 |
24 Jan 2024 | 25.25 | 25.25 | 24.42 | 24.60 | 24.60 | 630,800 |
23 Jan 2024 | 25.00 | 25.01 | 24.63 | 24.77 | 24.77 | 325,200 |
22 Jan 2024 | 23.99 | 24.99 | 23.93 | 24.80 | 24.80 | 562,400 |
19 Jan 2024 | 23.88 | 24.07 | 23.30 | 23.94 | 23.94 | 501,000 |
18 Jan 2024 | 24.16 | 24.31 | 23.15 | 23.66 | 23.66 | 264,500 |
17 Jan 2024 | 23.35 | 24.19 | 22.73 | 24.16 | 24.16 | 295,700 |
16 Jan 2024 | 23.15 | 23.88 | 22.72 | 23.75 | 23.75 | 391,000 |
12 Jan 2024 | 23.36 | 23.72 | 23.05 | 23.37 | 23.37 | 380,200 |
11 Jan 2024 | 22.50 | 23.18 | 22.22 | 23.15 | 23.15 | 301,600 |
10 Jan 2024 | 22.24 | 22.67 | 21.69 | 22.46 | 22.46 | 296,700 |
09 Jan 2024 | 22.00 | 22.51 | 21.75 | 22.31 | 22.31 | 564,900 |
08 Jan 2024 | 21.98 | 22.79 | 21.44 | 22.75 | 22.75 | 370,700 |
05 Jan 2024 | 20.56 | 21.14 | 20.05 | 20.98 | 20.98 | 241,100 |
04 Jan 2024 | 20.48 | 20.89 | 20.10 | 20.75 | 20.75 | 230,300 |
03 Jan 2024 | 20.93 | 21.36 | 20.31 | 20.41 | 20.41 | 371,500 |
02 Jan 2024 | 22.26 | 22.26 | 20.96 | 21.13 | 21.13 | 363,900 |
29 Dec 2023 | 22.95 | 22.95 | 22.50 | 22.52 | 22.52 | 180,300 |
28 Dec 2023 | 23.15 | 23.30 | 22.84 | 22.95 | 22.95 | 193,500 |
27 Dec 2023 | 22.73 | 23.12 | 22.68 | 23.12 | 23.12 | 286,700 |
26 Dec 2023 | 23.07 | 23.29 | 22.72 | 22.73 | 22.73 | 340,800 |
22 Dec 2023 | 22.69 | 23.05 | 22.41 | 23.00 | 23.00 | 594,100 |
21 Dec 2023 | 22.88 | 22.97 | 22.13 | 22.56 | 22.56 | 441,700 |
20 Dec 2023 | 23.15 | 23.59 | 22.53 | 22.59 | 22.59 | 811,600 |
19 Dec 2023 | 23.53 | 23.76 | 22.69 | 23.26 | 23.26 | 762,200 |
18 Dec 2023 | 23.50 | 24.05 | 23.25 | 24.01 | 24.01 | 1,049,800 |
15 Dec 2023 | 24.57 | 24.61 | 22.55 | 23.84 | 23.84 | 1,399,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |