Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 24.68 | 24.76 | 24.42 | 24.66 | 24.66 | 28,200 |
06 May 2024 | 24.50 | 24.84 | 24.50 | 24.81 | 24.81 | 15,400 |
03 May 2024 | 24.78 | 24.78 | 24.30 | 24.45 | 24.45 | 51,500 |
02 May 2024 | 24.70 | 24.77 | 24.26 | 24.77 | 24.77 | 56,700 |
01 May 2024 | 24.73 | 25.30 | 24.71 | 24.85 | 24.85 | 17,700 |
30 Apr 2024 | 24.95 | 25.11 | 24.71 | 24.74 | 24.74 | 26,400 |
29 Apr 2024 | 25.36 | 25.49 | 25.12 | 25.23 | 25.23 | 27,400 |
26 Apr 2024 | 25.25 | 25.39 | 25.18 | 25.24 | 25.24 | 36,900 |
25 Apr 2024 | 24.61 | 24.94 | 24.50 | 24.91 | 24.91 | 35,500 |
24 Apr 2024 | 24.99 | 25.17 | 24.82 | 25.08 | 25.08 | 32,000 |
23 Apr 2024 | 24.14 | 24.97 | 24.14 | 24.85 | 24.85 | 78,100 |
22 Apr 2024 | 23.87 | 24.10 | 23.60 | 24.04 | 24.04 | 40,800 |
19 Apr 2024 | 23.83 | 23.98 | 23.57 | 23.76 | 23.76 | 43,400 |
18 Apr 2024 | 24.03 | 24.17 | 23.77 | 23.92 | 23.92 | 50,400 |
17 Apr 2024 | 24.31 | 24.31 | 23.85 | 23.89 | 23.89 | 35,300 |
16 Apr 2024 | 24.03 | 24.20 | 23.93 | 24.11 | 24.11 | 55,900 |
15 Apr 2024 | 25.06 | 25.10 | 24.12 | 24.20 | 24.20 | 101,300 |
12 Apr 2024 | 25.25 | 25.33 | 24.85 | 24.96 | 24.96 | 41,900 |
11 Apr 2024 | 25.40 | 25.56 | 25.23 | 25.53 | 25.53 | 24,000 |
10 Apr 2024 | 25.07 | 25.27 | 24.97 | 25.27 | 25.27 | 49,000 |
09 Apr 2024 | 25.47 | 25.56 | 25.32 | 25.56 | 25.56 | 30,500 |
08 Apr 2024 | 25.38 | 25.38 | 25.10 | 25.37 | 25.37 | 18,400 |
05 Apr 2024 | 24.98 | 25.38 | 24.95 | 25.29 | 25.29 | 20,900 |
04 Apr 2024 | 25.54 | 25.61 | 24.93 | 24.95 | 24.95 | 46,000 |
03 Apr 2024 | 25.16 | 25.42 | 25.10 | 25.28 | 25.28 | 41,800 |
02 Apr 2024 | 25.18 | 25.36 | 24.98 | 25.36 | 25.36 | 44,100 |
01 Apr 2024 | 25.67 | 25.67 | 25.36 | 25.53 | 25.53 | 39,900 |
28 Mar 2024 | 25.44 | 25.80 | 25.44 | 25.64 | 25.64 | 30,300 |
27 Mar 2024 | 25.72 | 25.72 | 25.22 | 25.44 | 25.44 | 63,500 |
26 Mar 2024 | 25.64 | 25.68 | 25.48 | 25.53 | 25.53 | 65,300 |
25 Mar 2024 | 25.75 | 25.75 | 25.51 | 25.56 | 25.56 | 60,500 |
22 Mar 2024 | 25.86 | 25.86 | 25.56 | 25.78 | 25.78 | 59,100 |
21 Mar 2024 | 26.23 | 26.28 | 25.90 | 25.93 | 25.93 | 158,000 |
20 Mar 2024 | 25.74 | 26.08 | 25.68 | 26.02 | 26.02 | 47,400 |
19 Mar 2024 | 25.59 | 25.76 | 25.34 | 25.74 | 25.74 | 50,600 |
18 Mar 2024 | 25.68 | 25.92 | 25.56 | 25.81 | 25.81 | 38,800 |
15 Mar 2024 | 25.79 | 25.79 | 25.39 | 25.48 | 25.48 | 138,300 |
14 Mar 2024 | 26.32 | 26.32 | 25.71 | 25.89 | 25.89 | 119,300 |
13 Mar 2024 | 26.43 | 26.71 | 26.27 | 26.54 | 26.54 | 55,300 |
12 Mar 2024 | 26.40 | 26.60 | 26.24 | 26.53 | 26.53 | 57,300 |
11 Mar 2024 | 26.13 | 26.38 | 25.98 | 26.34 | 26.34 | 70,000 |
08 Mar 2024 | 26.55 | 26.85 | 26.18 | 26.28 | 26.28 | 108,700 |
07 Mar 2024 | 26.46 | 26.50 | 26.02 | 26.43 | 26.43 | 80,100 |
06 Mar 2024 | 26.73 | 26.84 | 26.08 | 26.19 | 26.19 | 205,800 |
05 Mar 2024 | 26.33 | 26.37 | 25.47 | 25.77 | 25.77 | 181,600 |
04 Mar 2024 | 27.01 | 27.01 | 26.54 | 26.63 | 26.63 | 153,400 |
01 Mar 2024 | 27.18 | 27.18 | 26.59 | 26.87 | 26.87 | 154,400 |
29 Feb 2024 | 27.24 | 27.43 | 26.98 | 27.25 | 27.25 | 78,100 |
28 Feb 2024 | 26.75 | 26.86 | 26.52 | 26.82 | 26.82 | 91,100 |
27 Feb 2024 | 26.93 | 27.07 | 26.78 | 26.91 | 26.91 | 110,200 |
26 Feb 2024 | 26.30 | 26.92 | 26.18 | 26.65 | 26.65 | 135,900 |
23 Feb 2024 | 26.12 | 26.31 | 25.98 | 26.15 | 26.15 | 117,100 |
22 Feb 2024 | 25.95 | 26.06 | 25.63 | 25.87 | 25.87 | 213,000 |
21 Feb 2024 | 25.51 | 25.51 | 24.93 | 25.20 | 25.20 | 249,500 |
20 Feb 2024 | 27.27 | 27.27 | 26.48 | 26.90 | 26.90 | 180,900 |
16 Feb 2024 | 27.93 | 27.93 | 27.17 | 27.32 | 27.32 | 118,400 |
15 Feb 2024 | 28.34 | 28.34 | 27.63 | 27.85 | 27.85 | 116,600 |
14 Feb 2024 | 28.07 | 28.16 | 27.77 | 28.16 | 28.16 | 96,700 |
13 Feb 2024 | 27.79 | 27.94 | 27.00 | 27.60 | 27.60 | 169,300 |
12 Feb 2024 | 28.82 | 29.31 | 28.18 | 28.30 | 28.30 | 418,900 |
09 Feb 2024 | 28.64 | 28.97 | 28.25 | 28.61 | 28.61 | 270,400 |
08 Feb 2024 | 27.35 | 27.64 | 26.90 | 27.63 | 27.63 | 198,400 |
07 Feb 2024 | 27.02 | 27.22 | 26.85 | 27.14 | 27.14 | 226,100 |
06 Feb 2024 | 26.33 | 26.63 | 26.08 | 26.56 | 26.56 | 111,500 |
05 Feb 2024 | 26.87 | 26.99 | 25.95 | 26.34 | 26.34 | 135,700 |
02 Feb 2024 | 26.46 | 26.88 | 26.37 | 26.81 | 26.81 | 140,700 |
01 Feb 2024 | 26.62 | 26.72 | 26.06 | 26.47 | 26.47 | 138,900 |
31 Jan 2024 | 26.61 | 26.62 | 26.05 | 26.07 | 26.07 | 107,100 |
30 Jan 2024 | 27.01 | 27.02 | 26.60 | 26.77 | 26.77 | 128,600 |
29 Jan 2024 | 26.36 | 26.84 | 26.36 | 26.84 | 26.84 | 380,300 |
26 Jan 2024 | 26.29 | 26.29 | 26.04 | 26.17 | 26.17 | 83,600 |
25 Jan 2024 | 26.41 | 26.54 | 26.00 | 26.22 | 26.22 | 58,900 |
24 Jan 2024 | 26.89 | 26.89 | 26.29 | 26.32 | 26.32 | 44,200 |
23 Jan 2024 | 26.99 | 26.99 | 26.32 | 26.52 | 26.52 | 26,600 |
22 Jan 2024 | 26.39 | 26.67 | 26.26 | 26.48 | 26.48 | 78,000 |
19 Jan 2024 | 25.86 | 25.87 | 25.48 | 25.86 | 25.86 | 60,500 |
18 Jan 2024 | 25.61 | 25.68 | 25.38 | 25.67 | 25.67 | 74,100 |
17 Jan 2024 | 25.55 | 25.55 | 24.86 | 25.40 | 25.40 | 57,600 |
16 Jan 2024 | 25.65 | 25.78 | 25.38 | 25.61 | 25.61 | 54,900 |
12 Jan 2024 | 25.68 | 25.86 | 25.54 | 25.68 | 25.68 | 33,800 |
11 Jan 2024 | 25.53 | 25.54 | 25.08 | 25.49 | 25.49 | 61,700 |
10 Jan 2024 | 24.91 | 25.28 | 24.86 | 25.23 | 25.23 | 81,500 |
09 Jan 2024 | 24.45 | 24.99 | 24.37 | 24.90 | 24.90 | 29,800 |
08 Jan 2024 | 24.11 | 24.61 | 23.94 | 24.60 | 24.60 | 25,100 |
05 Jan 2024 | 23.96 | 24.12 | 23.86 | 23.91 | 23.91 | 29,600 |
04 Jan 2024 | 24.14 | 24.14 | 23.92 | 23.98 | 23.98 | 21,000 |
03 Jan 2024 | 24.38 | 24.42 | 24.09 | 24.12 | 24.12 | 29,400 |
02 Jan 2024 | 25.11 | 25.11 | 24.50 | 24.65 | 24.65 | 36,900 |
29 Dec 2023 | 25.75 | 25.75 | 25.23 | 25.37 | 25.37 | 54,500 |
28 Dec 2023 | 25.81 | 25.81 | 25.61 | 25.69 | 25.69 | 44,400 |
27 Dec 2023 | 25.90 | 25.90 | 25.61 | 25.72 | 25.72 | 28,500 |
26 Dec 2023 | 25.83 | 25.83 | 25.57 | 25.75 | 25.75 | 25,300 |
22 Dec 2023 | 25.76 | 25.76 | 25.43 | 25.60 | 25.60 | 25,200 |
21 Dec 2023 | 25.70 | 25.70 | 25.15 | 25.48 | 25.48 | 19,300 |
20 Dec 2023 | 25.39 | 25.64 | 25.09 | 25.09 | 25.09 | 46,700 |
19 Dec 2023 | 25.41 | 25.61 | 25.40 | 25.56 | 25.56 | 43,700 |
18 Dec 2023 | 25.23 | 25.36 | 25.09 | 25.24 | 25.24 | 83,600 |
15 Dec 2023 | 25.00 | 25.31 | 24.90 | 25.14 | 25.14 | 29,100 |
14 Dec 2023 | 24.98 | 25.32 | 24.65 | 24.89 | 24.89 | 30,000 |
13 Dec 2023 | 24.57 | 24.80 | 24.26 | 24.78 | 24.78 | 15,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |