Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.28 | 22.56 | 21.91 | 22.10 | 22.10 | 53,385 |
02 May 2024 | 21.93 | 22.33 | 21.74 | 21.82 | 21.82 | 96,500 |
01 May 2024 | 21.31 | 21.88 | 20.70 | 21.46 | 21.46 | 106,600 |
30 Apr 2024 | 21.94 | 22.12 | 20.79 | 21.44 | 21.44 | 168,600 |
29 Apr 2024 | 22.99 | 23.14 | 21.17 | 22.13 | 22.13 | 109,700 |
26 Apr 2024 | 21.69 | 22.52 | 21.69 | 22.52 | 22.52 | 78,700 |
25 Apr 2024 | 21.79 | 21.98 | 21.56 | 21.78 | 21.78 | 60,200 |
24 Apr 2024 | 22.35 | 22.79 | 21.78 | 22.06 | 22.06 | 65,300 |
23 Apr 2024 | 22.28 | 23.00 | 21.86 | 22.23 | 22.23 | 101,200 |
22 Apr 2024 | 22.26 | 22.38 | 21.62 | 22.22 | 22.22 | 77,500 |
19 Apr 2024 | 22.06 | 22.45 | 21.16 | 22.28 | 22.28 | 114,700 |
18 Apr 2024 | 22.49 | 23.17 | 22.18 | 22.19 | 22.19 | 55,100 |
17 Apr 2024 | 23.01 | 23.16 | 22.06 | 22.37 | 22.37 | 55,500 |
16 Apr 2024 | 22.41 | 22.85 | 22.08 | 22.69 | 22.69 | 74,400 |
15 Apr 2024 | 23.03 | 23.21 | 21.95 | 22.52 | 22.52 | 127,400 |
12 Apr 2024 | 23.13 | 23.13 | 22.12 | 22.94 | 22.94 | 59,000 |
11 Apr 2024 | 23.52 | 23.52 | 22.33 | 23.28 | 23.28 | 106,600 |
10 Apr 2024 | 23.46 | 23.52 | 22.20 | 23.45 | 23.45 | 99,500 |
09 Apr 2024 | 24.57 | 24.57 | 23.68 | 23.98 | 23.98 | 59,900 |
08 Apr 2024 | 25.06 | 25.10 | 24.13 | 24.23 | 24.23 | 45,300 |
05 Apr 2024 | 25.35 | 25.77 | 24.53 | 25.08 | 25.08 | 73,400 |
04 Apr 2024 | 27.08 | 27.28 | 24.94 | 25.27 | 25.27 | 83,000 |
03 Apr 2024 | 27.26 | 28.01 | 26.47 | 26.93 | 26.93 | 83,700 |
02 Apr 2024 | 27.28 | 27.79 | 26.67 | 27.02 | 27.02 | 52,200 |
01 Apr 2024 | 27.15 | 27.67 | 26.83 | 27.58 | 27.58 | 66,000 |
28 Mar 2024 | 26.85 | 27.35 | 26.78 | 27.13 | 27.13 | 68,500 |
27 Mar 2024 | 26.91 | 27.31 | 26.64 | 26.79 | 26.79 | 39,700 |
26 Mar 2024 | 26.76 | 27.90 | 26.47 | 26.74 | 26.74 | 64,900 |
25 Mar 2024 | 28.42 | 28.42 | 26.71 | 26.86 | 26.86 | 108,900 |
22 Mar 2024 | 27.74 | 29.06 | 27.74 | 28.64 | 28.64 | 81,600 |
21 Mar 2024 | 29.40 | 29.40 | 27.46 | 28.00 | 28.00 | 141,500 |
20 Mar 2024 | 27.32 | 29.36 | 26.98 | 28.60 | 28.60 | 177,200 |
19 Mar 2024 | 27.01 | 29.50 | 26.90 | 28.75 | 28.75 | 368,500 |
18 Mar 2024 | 30.26 | 30.69 | 28.83 | 30.69 | 30.69 | 142,100 |
15 Mar 2024 | 30.74 | 31.26 | 30.04 | 30.41 | 30.41 | 95,800 |
14 Mar 2024 | 31.36 | 31.88 | 30.94 | 30.97 | 30.97 | 68,800 |
13 Mar 2024 | 30.55 | 31.55 | 30.55 | 31.08 | 31.08 | 60,900 |
12 Mar 2024 | 30.23 | 30.81 | 29.81 | 30.55 | 30.55 | 78,000 |
11 Mar 2024 | 31.95 | 31.95 | 30.08 | 30.23 | 30.23 | 98,000 |
08 Mar 2024 | 31.83 | 32.32 | 30.74 | 31.76 | 31.76 | 73,000 |
07 Mar 2024 | 32.10 | 32.80 | 31.34 | 31.83 | 31.83 | 104,700 |
06 Mar 2024 | 31.96 | 32.20 | 31.03 | 32.00 | 32.00 | 74,200 |
05 Mar 2024 | 31.95 | 32.90 | 31.09 | 32.13 | 32.13 | 91,600 |
04 Mar 2024 | 31.95 | 31.95 | 30.39 | 31.42 | 31.42 | 111,600 |
01 Mar 2024 | 31.10 | 31.90 | 30.06 | 31.90 | 31.90 | 147,100 |
29 Feb 2024 | 29.40 | 31.19 | 28.53 | 31.00 | 31.00 | 197,500 |
28 Feb 2024 | 29.43 | 29.91 | 28.93 | 29.10 | 29.10 | 33,300 |
27 Feb 2024 | 29.45 | 30.35 | 29.36 | 29.71 | 29.71 | 54,700 |
26 Feb 2024 | 27.36 | 29.24 | 27.34 | 29.24 | 29.24 | 111,200 |
23 Feb 2024 | 27.45 | 27.65 | 27.08 | 27.36 | 27.36 | 53,200 |
22 Feb 2024 | 28.23 | 28.23 | 27.33 | 27.48 | 27.48 | 42,000 |
21 Feb 2024 | 28.33 | 28.53 | 28.15 | 28.23 | 28.23 | 26,300 |
20 Feb 2024 | 29.15 | 29.38 | 28.31 | 28.57 | 28.57 | 47,400 |
16 Feb 2024 | 28.22 | 29.50 | 28.05 | 29.48 | 29.48 | 92,100 |
15 Feb 2024 | 29.29 | 29.29 | 28.37 | 28.45 | 28.45 | 64,500 |
14 Feb 2024 | 29.21 | 29.63 | 28.50 | 28.92 | 28.92 | 36,800 |
13 Feb 2024 | 29.00 | 29.52 | 28.76 | 28.85 | 28.85 | 37,900 |
12 Feb 2024 | 29.25 | 29.93 | 29.25 | 29.81 | 29.81 | 48,400 |
09 Feb 2024 | 29.05 | 29.37 | 28.78 | 29.35 | 29.35 | 34,000 |
08 Feb 2024 | 29.54 | 29.63 | 28.91 | 29.23 | 29.23 | 27,500 |
07 Feb 2024 | 29.30 | 29.37 | 28.62 | 29.26 | 29.26 | 30,100 |
06 Feb 2024 | 28.19 | 29.30 | 28.10 | 29.30 | 29.30 | 47,200 |
05 Feb 2024 | 27.57 | 28.22 | 27.28 | 27.98 | 27.98 | 40,900 |
02 Feb 2024 | 28.17 | 28.58 | 27.69 | 27.97 | 27.97 | 68,600 |
01 Feb 2024 | 27.16 | 28.42 | 27.03 | 28.29 | 28.29 | 50,000 |
31 Jan 2024 | 27.25 | 27.42 | 26.72 | 26.93 | 26.93 | 42,300 |
30 Jan 2024 | 27.71 | 27.71 | 26.90 | 27.28 | 27.28 | 53,700 |
29 Jan 2024 | 28.05 | 28.24 | 27.59 | 27.91 | 27.91 | 44,800 |
26 Jan 2024 | 28.01 | 28.14 | 27.77 | 28.00 | 28.00 | 43,000 |
25 Jan 2024 | 28.26 | 28.94 | 27.01 | 28.00 | 28.00 | 34,200 |
24 Jan 2024 | 27.60 | 27.97 | 27.49 | 27.83 | 27.83 | 43,200 |
23 Jan 2024 | 27.57 | 27.66 | 27.16 | 27.16 | 27.16 | 36,100 |
22 Jan 2024 | 26.95 | 27.41 | 26.56 | 27.41 | 27.41 | 65,900 |
19 Jan 2024 | 27.98 | 28.00 | 26.51 | 26.87 | 26.87 | 116,700 |
18 Jan 2024 | 27.76 | 27.87 | 27.60 | 27.87 | 27.87 | 23,500 |
17 Jan 2024 | 27.15 | 27.62 | 27.15 | 27.61 | 27.61 | 40,800 |
16 Jan 2024 | 27.89 | 28.11 | 27.60 | 27.66 | 27.66 | 28,800 |
12 Jan 2024 | 28.14 | 28.42 | 27.41 | 28.22 | 28.22 | 36,900 |
11 Jan 2024 | 28.46 | 28.54 | 27.88 | 27.96 | 27.96 | 59,700 |
10 Jan 2024 | 28.54 | 28.96 | 28.12 | 28.61 | 28.61 | 63,300 |
09 Jan 2024 | 28.79 | 29.41 | 28.21 | 28.69 | 28.69 | 99,400 |
08 Jan 2024 | 28.37 | 29.95 | 28.37 | 28.77 | 28.77 | 181,800 |
05 Jan 2024 | 27.68 | 28.69 | 27.31 | 28.37 | 28.37 | 79,300 |
04 Jan 2024 | 26.72 | 27.91 | 26.25 | 27.73 | 27.73 | 91,900 |
03 Jan 2024 | 27.71 | 27.75 | 26.72 | 26.79 | 26.79 | 74,900 |
02 Jan 2024 | 28.02 | 28.55 | 27.65 | 28.11 | 28.11 | 58,100 |
29 Dec 2023 | 27.12 | 28.52 | 27.12 | 28.28 | 28.28 | 102,900 |
28 Dec 2023 | 26.51 | 27.58 | 25.32 | 27.45 | 27.45 | 45,400 |
27 Dec 2023 | 26.65 | 26.69 | 25.91 | 26.55 | 26.55 | 89,300 |
26 Dec 2023 | 26.27 | 26.72 | 25.85 | 26.46 | 26.46 | 40,500 |
22 Dec 2023 | 26.36 | 26.63 | 26.03 | 26.33 | 26.33 | 53,600 |
21 Dec 2023 | 25.69 | 26.73 | 25.65 | 26.64 | 26.64 | 45,500 |
20 Dec 2023 | 25.99 | 26.56 | 25.46 | 25.52 | 25.52 | 84,700 |
19 Dec 2023 | 25.32 | 26.25 | 25.06 | 25.91 | 25.91 | 53,300 |
18 Dec 2023 | 24.35 | 25.16 | 24.35 | 25.06 | 25.06 | 60,300 |
15 Dec 2023 | 25.00 | 25.00 | 23.99 | 24.37 | 24.37 | 100,700 |
14 Dec 2023 | 24.85 | 25.51 | 24.50 | 24.80 | 24.80 | 92,600 |
13 Dec 2023 | 24.87 | 24.98 | 24.04 | 24.55 | 24.55 | 72,300 |
12 Dec 2023 | 23.87 | 24.98 | 23.38 | 24.70 | 24.70 | 53,000 |
11 Dec 2023 | 23.21 | 23.88 | 22.80 | 23.77 | 23.77 | 45,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |