Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 26.57 | 27.37 | 26.02 | 26.46 | 26.46 | 1,193,100 |
01 May 2024 | 24.24 | 26.35 | 23.51 | 26.16 | 26.16 | 1,757,800 |
30 Apr 2024 | 24.90 | 24.98 | 23.40 | 24.24 | 24.24 | 1,418,000 |
29 Apr 2024 | 24.82 | 25.44 | 24.82 | 25.09 | 25.09 | 548,700 |
26 Apr 2024 | 24.08 | 24.98 | 24.08 | 24.75 | 24.75 | 312,300 |
25 Apr 2024 | 23.98 | 24.19 | 23.54 | 24.11 | 24.11 | 319,600 |
24 Apr 2024 | 23.74 | 24.46 | 23.60 | 24.19 | 24.19 | 355,000 |
23 Apr 2024 | 23.12 | 23.69 | 23.05 | 23.61 | 23.61 | 423,200 |
22 Apr 2024 | 23.50 | 23.52 | 23.00 | 23.08 | 23.08 | 279,800 |
19 Apr 2024 | 23.14 | 23.43 | 23.01 | 23.38 | 23.38 | 312,700 |
18 Apr 2024 | 23.40 | 23.72 | 23.18 | 23.26 | 23.26 | 287,900 |
17 Apr 2024 | 24.00 | 24.00 | 23.35 | 23.42 | 23.42 | 333,600 |
16 Apr 2024 | 24.01 | 24.38 | 23.72 | 23.93 | 23.93 | 653,700 |
15 Apr 2024 | 25.09 | 25.21 | 24.01 | 24.02 | 24.02 | 511,400 |
12 Apr 2024 | 25.26 | 25.27 | 24.65 | 25.02 | 25.02 | 531,600 |
11 Apr 2024 | 25.38 | 25.60 | 25.07 | 25.21 | 25.21 | 422,600 |
10 Apr 2024 | 25.12 | 25.62 | 24.98 | 25.24 | 25.24 | 424,900 |
09 Apr 2024 | 25.42 | 25.53 | 24.98 | 25.51 | 25.51 | 384,900 |
08 Apr 2024 | 26.29 | 26.37 | 25.17 | 25.41 | 25.41 | 821,900 |
05 Apr 2024 | 25.62 | 26.39 | 25.62 | 26.23 | 26.23 | 513,700 |
04 Apr 2024 | 25.00 | 25.75 | 24.74 | 25.69 | 25.69 | 694,800 |
03 Apr 2024 | 24.05 | 25.04 | 24.00 | 24.97 | 24.97 | 741,100 |
02 Apr 2024 | 23.81 | 24.34 | 23.33 | 24.27 | 24.27 | 1,231,900 |
01 Apr 2024 | 24.52 | 24.63 | 23.78 | 23.95 | 23.95 | 447,400 |
28 Mar 2024 | 23.87 | 24.45 | 23.73 | 24.43 | 24.43 | 369,100 |
27 Mar 2024 | 24.11 | 24.28 | 23.65 | 23.76 | 23.76 | 333,200 |
26 Mar 2024 | 24.26 | 24.49 | 23.72 | 23.83 | 23.83 | 579,000 |
25 Mar 2024 | 24.68 | 24.68 | 24.05 | 24.25 | 24.25 | 440,000 |
22 Mar 2024 | 24.49 | 24.90 | 24.29 | 24.53 | 24.53 | 361,800 |
21 Mar 2024 | 25.21 | 25.21 | 24.75 | 24.78 | 24.78 | 332,400 |
20 Mar 2024 | 24.97 | 25.14 | 24.54 | 25.05 | 25.05 | 612,100 |
19 Mar 2024 | 25.00 | 25.16 | 24.84 | 24.96 | 24.96 | 817,200 |
18 Mar 2024 | 24.91 | 25.29 | 24.90 | 25.14 | 25.14 | 370,300 |
15 Mar 2024 | 25.14 | 25.31 | 24.83 | 25.08 | 25.08 | 1,967,600 |
14 Mar 2024 | 25.19 | 25.33 | 24.93 | 25.25 | 25.25 | 407,200 |
13 Mar 2024 | 24.99 | 25.65 | 24.90 | 25.55 | 25.55 | 414,200 |
12 Mar 2024 | 25.00 | 25.19 | 24.66 | 25.09 | 25.09 | 426,600 |
11 Mar 2024 | 24.96 | 25.25 | 24.71 | 24.89 | 24.89 | 394,000 |
08 Mar 2024 | 24.89 | 25.21 | 24.60 | 25.07 | 25.07 | 425,500 |
07 Mar 2024 | 25.52 | 25.97 | 24.55 | 24.82 | 24.82 | 492,800 |
06 Mar 2024 | 25.98 | 25.98 | 25.03 | 25.29 | 25.29 | 588,200 |
05 Mar 2024 | 26.00 | 26.35 | 25.38 | 25.55 | 25.55 | 548,100 |
04 Mar 2024 | 26.17 | 26.94 | 26.11 | 26.18 | 26.18 | 676,500 |
01 Mar 2024 | 25.94 | 26.37 | 25.58 | 26.15 | 26.15 | 856,800 |
29 Feb 2024 | 26.50 | 27.88 | 25.86 | 26.10 | 26.10 | 1,515,200 |
28 Feb 2024 | 25.95 | 27.27 | 25.00 | 25.77 | 25.77 | 1,857,300 |
27 Feb 2024 | 22.02 | 22.69 | 21.91 | 22.43 | 22.43 | 1,246,500 |
26 Feb 2024 | 21.46 | 22.22 | 21.19 | 22.03 | 22.03 | 1,098,400 |
23 Feb 2024 | 20.78 | 21.49 | 20.64 | 21.45 | 21.45 | 582,300 |
22 Feb 2024 | 21.15 | 21.44 | 20.91 | 21.20 | 21.20 | 611,300 |
21 Feb 2024 | 21.33 | 21.61 | 20.77 | 21.05 | 21.05 | 1,417,900 |
20 Feb 2024 | 21.75 | 21.78 | 21.15 | 21.37 | 21.37 | 667,700 |
16 Feb 2024 | 22.10 | 22.27 | 21.53 | 21.75 | 21.75 | 903,200 |
15 Feb 2024 | 22.00 | 22.42 | 21.91 | 22.17 | 22.17 | 822,400 |
14 Feb 2024 | 20.69 | 21.84 | 20.59 | 21.79 | 21.79 | 893,300 |
13 Feb 2024 | 20.12 | 20.59 | 19.86 | 20.56 | 20.56 | 525,600 |
12 Feb 2024 | 20.22 | 20.79 | 20.12 | 20.65 | 20.65 | 477,900 |
09 Feb 2024 | 20.18 | 20.40 | 19.86 | 20.16 | 20.16 | 489,200 |
08 Feb 2024 | 19.92 | 20.45 | 19.85 | 20.17 | 20.17 | 607,200 |
07 Feb 2024 | 19.65 | 19.93 | 19.46 | 19.91 | 19.91 | 663,000 |
06 Feb 2024 | 19.58 | 20.01 | 19.47 | 19.56 | 19.56 | 528,900 |
05 Feb 2024 | 19.71 | 19.72 | 19.41 | 19.61 | 19.61 | 624,700 |
02 Feb 2024 | 19.96 | 20.02 | 19.64 | 19.94 | 19.94 | 433,600 |
01 Feb 2024 | 19.75 | 20.17 | 19.55 | 20.06 | 20.06 | 393,700 |
31 Jan 2024 | 20.14 | 20.23 | 19.69 | 19.69 | 19.69 | 428,600 |
30 Jan 2024 | 20.55 | 20.57 | 19.95 | 20.24 | 20.24 | 629,800 |
29 Jan 2024 | 20.09 | 20.72 | 19.90 | 20.64 | 20.64 | 657,800 |
26 Jan 2024 | 20.82 | 20.82 | 20.09 | 20.09 | 20.09 | 872,900 |
25 Jan 2024 | 20.94 | 20.98 | 20.60 | 20.96 | 20.96 | 633,500 |
24 Jan 2024 | 21.00 | 21.42 | 20.80 | 20.88 | 20.88 | 2,005,400 |
23 Jan 2024 | 21.20 | 21.49 | 20.88 | 20.97 | 20.97 | 1,905,800 |
22 Jan 2024 | 21.50 | 21.75 | 20.66 | 21.00 | 21.00 | 2,483,500 |
19 Jan 2024 | 24.42 | 24.42 | 22.22 | 22.36 | 22.36 | 1,601,000 |
18 Jan 2024 | 25.23 | 25.23 | 24.39 | 24.44 | 24.44 | 782,100 |
17 Jan 2024 | 25.54 | 25.57 | 24.94 | 25.30 | 25.30 | 376,000 |
16 Jan 2024 | 25.82 | 26.05 | 25.54 | 25.66 | 25.66 | 591,700 |
12 Jan 2024 | 25.57 | 25.90 | 25.53 | 25.88 | 25.88 | 432,500 |
11 Jan 2024 | 25.47 | 25.61 | 24.77 | 25.44 | 25.44 | 418,800 |
10 Jan 2024 | 24.60 | 25.49 | 24.53 | 25.47 | 25.47 | 711,600 |
09 Jan 2024 | 24.60 | 24.67 | 24.15 | 24.52 | 24.52 | 481,800 |
08 Jan 2024 | 24.93 | 25.00 | 23.69 | 24.82 | 24.82 | 988,700 |
05 Jan 2024 | 24.78 | 25.02 | 24.43 | 24.64 | 24.64 | 1,076,700 |
04 Jan 2024 | 25.27 | 25.56 | 24.93 | 24.97 | 24.97 | 321,100 |
03 Jan 2024 | 26.19 | 26.19 | 25.01 | 25.21 | 25.21 | 539,700 |
02 Jan 2024 | 25.42 | 26.19 | 25.25 | 26.18 | 26.18 | 409,100 |
29 Dec 2023 | 25.64 | 25.96 | 25.53 | 25.65 | 25.65 | 365,800 |
28 Dec 2023 | 26.16 | 26.20 | 25.56 | 25.59 | 25.59 | 339,300 |
27 Dec 2023 | 26.45 | 26.90 | 26.04 | 26.16 | 26.16 | 404,500 |
26 Dec 2023 | 26.12 | 26.60 | 26.08 | 26.35 | 26.35 | 193,200 |
22 Dec 2023 | 26.57 | 26.88 | 26.16 | 26.20 | 26.20 | 404,400 |
21 Dec 2023 | 26.27 | 26.58 | 25.76 | 26.51 | 26.51 | 390,000 |
20 Dec 2023 | 26.67 | 26.82 | 25.96 | 25.99 | 25.99 | 578,900 |
19 Dec 2023 | 26.34 | 26.68 | 26.02 | 26.66 | 26.66 | 763,200 |
18 Dec 2023 | 26.27 | 27.29 | 26.17 | 26.56 | 26.56 | 563,500 |
15 Dec 2023 | 27.22 | 27.47 | 25.47 | 26.12 | 26.12 | 1,063,600 |
14 Dec 2023 | 27.74 | 28.36 | 26.81 | 26.98 | 26.98 | 871,300 |
13 Dec 2023 | 27.61 | 27.91 | 27.22 | 27.70 | 27.70 | 384,700 |
12 Dec 2023 | 27.57 | 27.59 | 26.98 | 27.48 | 27.48 | 536,500 |
11 Dec 2023 | 27.19 | 27.58 | 26.94 | 27.41 | 27.41 | 399,900 |
08 Dec 2023 | 26.54 | 27.59 | 26.54 | 27.20 | 27.20 | 406,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |