Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.36 | 23.42 | 22.70 | 22.75 | 22.75 | 682,511 |
02 May 2024 | 22.69 | 23.01 | 22.42 | 22.91 | 22.91 | 658,800 |
01 May 2024 | 22.60 | 22.98 | 22.32 | 22.32 | 22.32 | 538,600 |
30 Apr 2024 | 22.83 | 22.92 | 22.42 | 22.46 | 22.46 | 1,034,900 |
29 Apr 2024 | 23.18 | 23.39 | 22.85 | 22.85 | 22.85 | 623,700 |
26 Apr 2024 | 23.19 | 23.48 | 23.14 | 23.22 | 23.22 | 431,600 |
25 Apr 2024 | 22.89 | 23.21 | 22.67 | 22.91 | 22.91 | 1,079,800 |
24 Apr 2024 | 23.47 | 23.56 | 23.16 | 23.34 | 23.34 | 611,400 |
23 Apr 2024 | 22.80 | 23.56 | 22.75 | 23.47 | 23.47 | 561,300 |
22 Apr 2024 | 22.31 | 22.66 | 22.20 | 22.63 | 22.63 | 588,000 |
19 Apr 2024 | 21.55 | 22.22 | 21.55 | 22.20 | 22.20 | 677,700 |
18 Apr 2024 | 21.25 | 21.82 | 21.22 | 21.54 | 21.54 | 594,700 |
17 Apr 2024 | 21.76 | 21.83 | 21.18 | 21.22 | 21.22 | 642,100 |
16 Apr 2024 | 21.42 | 21.72 | 21.27 | 21.59 | 21.59 | 758,600 |
15 Apr 2024 | 22.45 | 22.57 | 21.59 | 21.68 | 21.68 | 933,400 |
12 Apr 2024 | 22.72 | 22.85 | 22.15 | 22.36 | 22.36 | 588,600 |
11 Apr 2024 | 22.73 | 23.01 | 22.49 | 22.88 | 22.88 | 860,600 |
10 Apr 2024 | 23.06 | 23.28 | 22.61 | 22.64 | 22.64 | 853,200 |
09 Apr 2024 | 23.68 | 23.73 | 23.38 | 23.64 | 23.64 | 411,900 |
08 Apr 2024 | 23.46 | 23.72 | 23.30 | 23.46 | 23.46 | 593,000 |
05 Apr 2024 | 22.87 | 23.48 | 22.81 | 23.35 | 23.35 | 592,800 |
04 Apr 2024 | 22.93 | 23.38 | 22.83 | 22.85 | 22.85 | 649,300 |
03 Apr 2024 | 22.44 | 22.93 | 22.44 | 22.73 | 22.73 | 776,700 |
02 Apr 2024 | 22.46 | 22.72 | 22.40 | 22.60 | 22.60 | 731,400 |
01 Apr 2024 | 23.04 | 23.36 | 22.90 | 23.00 | 23.00 | 651,000 |
28 Mar 2024 | 23.10 | 23.37 | 22.95 | 23.08 | 23.08 | 755,900 |
27 Mar 2024 | 23.39 | 23.62 | 22.91 | 23.00 | 23.00 | 1,096,000 |
26 Mar 2024 | 23.32 | 23.75 | 23.16 | 23.18 | 23.18 | 605,000 |
25 Mar 2024 | 23.18 | 23.38 | 23.02 | 23.03 | 23.03 | 570,200 |
22 Mar 2024 | 23.14 | 23.42 | 22.95 | 23.20 | 23.20 | 636,700 |
21 Mar 2024 | 23.59 | 23.76 | 23.01 | 23.01 | 23.01 | 1,031,300 |
20 Mar 2024 | 23.44 | 23.82 | 23.14 | 23.40 | 23.40 | 803,600 |
19 Mar 2024 | 23.45 | 23.67 | 23.13 | 23.44 | 23.44 | 1,001,500 |
18 Mar 2024 | 22.56 | 23.52 | 22.36 | 23.46 | 23.46 | 1,405,100 |
15 Mar 2024 | 22.06 | 22.50 | 22.01 | 22.47 | 22.47 | 8,328,300 |
14 Mar 2024 | 22.77 | 22.97 | 22.02 | 22.22 | 22.22 | 1,363,300 |
13 Mar 2024 | 23.00 | 23.14 | 22.68 | 22.72 | 22.72 | 1,094,100 |
12 Mar 2024 | 23.00 | 23.44 | 22.96 | 22.99 | 22.99 | 1,101,600 |
11 Mar 2024 | 22.93 | 23.08 | 22.70 | 23.00 | 23.00 | 1,388,100 |
08 Mar 2024 | 23.43 | 24.22 | 22.96 | 23.00 | 23.00 | 1,555,300 |
07 Mar 2024 | 22.81 | 23.36 | 22.73 | 23.28 | 23.28 | 1,224,200 |
06 Mar 2024 | 22.55 | 22.83 | 22.38 | 22.55 | 22.55 | 1,546,100 |
05 Mar 2024 | 22.61 | 22.85 | 22.12 | 22.23 | 22.23 | 1,795,600 |
04 Mar 2024 | 22.60 | 23.08 | 22.47 | 22.94 | 22.94 | 1,636,100 |
01 Mar 2024 | 22.22 | 22.69 | 22.14 | 22.68 | 22.68 | 1,187,300 |
29 Feb 2024 | 22.02 | 22.48 | 21.97 | 22.14 | 22.14 | 1,735,400 |
28 Feb 2024 | 23.18 | 23.18 | 21.72 | 21.85 | 21.85 | 2,692,400 |
27 Feb 2024 | 22.50 | 23.99 | 21.95 | 23.52 | 23.52 | 4,654,500 |
26 Feb 2024 | 24.01 | 24.27 | 23.72 | 23.89 | 23.89 | 2,073,600 |
23 Feb 2024 | 23.57 | 23.91 | 23.45 | 23.84 | 23.84 | 833,600 |
22 Feb 2024 | 23.05 | 23.62 | 22.96 | 23.56 | 23.56 | 736,700 |
21 Feb 2024 | 22.82 | 23.04 | 22.69 | 22.90 | 22.90 | 595,000 |
20 Feb 2024 | 22.77 | 23.08 | 22.63 | 22.96 | 22.96 | 872,300 |
16 Feb 2024 | 23.24 | 23.28 | 22.67 | 23.05 | 23.05 | 872,400 |
15 Feb 2024 | 23.30 | 23.67 | 23.09 | 23.59 | 23.59 | 651,100 |
14 Feb 2024 | 22.91 | 23.37 | 22.85 | 23.20 | 23.20 | 958,400 |
13 Feb 2024 | 23.08 | 23.26 | 22.35 | 22.51 | 22.51 | 872,400 |
12 Feb 2024 | 23.99 | 24.20 | 23.82 | 23.86 | 23.86 | 934,500 |
09 Feb 2024 | 23.65 | 24.00 | 23.51 | 23.92 | 23.92 | 581,400 |
08 Feb 2024 | 23.30 | 23.75 | 23.30 | 23.38 | 23.38 | 745,900 |
07 Feb 2024 | 23.80 | 23.82 | 23.22 | 23.26 | 23.26 | 1,091,700 |
06 Feb 2024 | 23.80 | 24.10 | 23.77 | 23.91 | 23.91 | 469,900 |
05 Feb 2024 | 23.73 | 24.02 | 23.48 | 23.83 | 23.83 | 753,300 |
02 Feb 2024 | 23.61 | 24.22 | 23.41 | 23.96 | 23.96 | 573,300 |
01 Feb 2024 | 23.36 | 23.68 | 23.08 | 23.66 | 23.66 | 555,000 |
31 Jan 2024 | 23.47 | 24.01 | 23.20 | 23.24 | 23.24 | 793,400 |
30 Jan 2024 | 23.70 | 23.81 | 23.50 | 23.71 | 23.71 | 637,500 |
29 Jan 2024 | 23.20 | 23.87 | 23.18 | 23.86 | 23.86 | 458,000 |
26 Jan 2024 | 23.04 | 23.34 | 22.99 | 23.14 | 23.14 | 432,700 |
25 Jan 2024 | 22.96 | 23.07 | 22.72 | 23.00 | 23.00 | 678,700 |
24 Jan 2024 | 23.40 | 23.41 | 22.74 | 22.76 | 22.76 | 636,200 |
23 Jan 2024 | 23.95 | 23.95 | 23.05 | 23.06 | 23.06 | 716,000 |
22 Jan 2024 | 23.60 | 23.99 | 23.46 | 23.62 | 23.62 | 649,100 |
19 Jan 2024 | 23.44 | 23.44 | 23.01 | 23.34 | 23.34 | 454,500 |
18 Jan 2024 | 23.40 | 23.45 | 23.03 | 23.26 | 23.26 | 521,200 |
17 Jan 2024 | 22.46 | 23.04 | 22.46 | 23.00 | 23.00 | 486,500 |
16 Jan 2024 | 22.70 | 22.94 | 22.58 | 22.85 | 22.85 | 486,200 |
12 Jan 2024 | 23.14 | 23.14 | 22.70 | 22.77 | 22.77 | 646,800 |
11 Jan 2024 | 23.18 | 23.30 | 22.65 | 22.96 | 22.96 | 608,200 |
10 Jan 2024 | 23.03 | 23.42 | 22.90 | 23.31 | 23.31 | 500,200 |
09 Jan 2024 | 22.74 | 23.01 | 22.59 | 22.90 | 22.90 | 627,500 |
08 Jan 2024 | 22.67 | 23.20 | 22.60 | 22.99 | 22.99 | 805,600 |
05 Jan 2024 | 22.52 | 22.79 | 22.47 | 22.49 | 22.49 | 647,500 |
04 Jan 2024 | 22.83 | 23.02 | 22.59 | 22.75 | 22.75 | 573,100 |
03 Jan 2024 | 23.21 | 23.30 | 22.83 | 22.84 | 22.84 | 717,200 |
02 Jan 2024 | 23.84 | 23.92 | 23.27 | 23.52 | 23.52 | 642,700 |
29 Dec 2023 | 24.32 | 24.58 | 24.08 | 24.16 | 24.16 | 539,600 |
28 Dec 2023 | 24.35 | 24.52 | 24.14 | 24.49 | 24.49 | 501,600 |
27 Dec 2023 | 24.43 | 24.53 | 24.21 | 24.44 | 24.44 | 490,200 |
26 Dec 2023 | 24.22 | 24.48 | 24.00 | 24.33 | 24.33 | 445,600 |
22 Dec 2023 | 24.40 | 24.46 | 23.94 | 24.22 | 24.22 | 638,900 |
21 Dec 2023 | 24.28 | 24.41 | 23.96 | 24.21 | 24.21 | 835,000 |
20 Dec 2023 | 24.39 | 24.64 | 23.78 | 23.87 | 23.87 | 761,600 |
19 Dec 2023 | 24.02 | 24.55 | 24.02 | 24.38 | 24.38 | 862,900 |
18 Dec 2023 | 23.68 | 23.96 | 23.30 | 23.94 | 23.94 | 980,600 |
15 Dec 2023 | 23.73 | 23.80 | 23.25 | 23.69 | 23.69 | 4,053,900 |
14 Dec 2023 | 23.14 | 23.61 | 23.01 | 23.54 | 23.54 | 1,318,300 |
13 Dec 2023 | 22.08 | 22.90 | 21.83 | 22.77 | 22.77 | 1,618,500 |
12 Dec 2023 | 22.05 | 22.13 | 21.77 | 22.04 | 22.04 | 786,300 |
11 Dec 2023 | 21.54 | 22.17 | 21.42 | 22.03 | 22.03 | 875,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |