Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.45 | 28.04 | 26.44 | 28.01 | 28.01 | 158,095 |
25 Apr 2024 | 25.62 | 26.49 | 25.09 | 26.06 | 26.06 | 471,300 |
24 Apr 2024 | 26.21 | 26.35 | 25.48 | 25.50 | 25.50 | 425,700 |
23 Apr 2024 | 26.11 | 26.55 | 25.38 | 26.27 | 26.27 | 498,500 |
22 Apr 2024 | 27.04 | 27.12 | 26.16 | 26.60 | 26.60 | 292,600 |
19 Apr 2024 | 27.78 | 28.10 | 27.32 | 27.71 | 27.71 | 372,800 |
18 Apr 2024 | 28.07 | 28.86 | 27.75 | 27.99 | 27.99 | 264,900 |
17 Apr 2024 | 28.02 | 28.76 | 27.26 | 27.46 | 27.46 | 223,400 |
16 Apr 2024 | 27.83 | 27.88 | 27.08 | 27.76 | 27.76 | 324,700 |
15 Apr 2024 | 28.98 | 28.98 | 27.84 | 28.42 | 28.42 | 183,900 |
12 Apr 2024 | 29.39 | 29.72 | 28.12 | 28.42 | 28.42 | 235,000 |
11 Apr 2024 | 29.01 | 29.22 | 28.06 | 28.74 | 28.74 | 291,100 |
10 Apr 2024 | 28.98 | 29.98 | 28.54 | 28.98 | 28.98 | 353,300 |
09 Apr 2024 | 28.86 | 30.12 | 28.80 | 29.59 | 29.59 | 352,300 |
08 Apr 2024 | 28.70 | 29.20 | 27.88 | 28.39 | 28.39 | 251,600 |
05 Apr 2024 | 28.15 | 28.84 | 27.75 | 28.40 | 28.40 | 399,400 |
04 Apr 2024 | 28.28 | 29.21 | 28.00 | 28.23 | 28.23 | 460,200 |
03 Apr 2024 | 27.62 | 29.06 | 27.60 | 28.18 | 28.18 | 461,100 |
02 Apr 2024 | 26.28 | 27.56 | 26.21 | 27.37 | 27.37 | 338,600 |
01 Apr 2024 | 26.50 | 26.67 | 25.80 | 26.12 | 26.12 | 212,000 |
28 Mar 2024 | 25.79 | 26.30 | 25.72 | 26.12 | 26.12 | 178,800 |
27 Mar 2024 | 25.32 | 25.79 | 25.25 | 25.71 | 25.71 | 127,600 |
26 Mar 2024 | 25.42 | 25.64 | 25.14 | 25.23 | 25.23 | 178,700 |
25 Mar 2024 | 25.51 | 25.81 | 25.23 | 25.23 | 25.23 | 149,900 |
22 Mar 2024 | 25.56 | 26.00 | 25.33 | 25.50 | 25.50 | 196,600 |
21 Mar 2024 | 26.10 | 26.10 | 25.32 | 25.80 | 25.80 | 174,100 |
20 Mar 2024 | 24.75 | 26.05 | 24.58 | 25.68 | 25.68 | 231,000 |
19 Mar 2024 | 24.70 | 24.81 | 24.37 | 24.72 | 24.72 | 216,900 |
18 Mar 2024 | 25.85 | 26.24 | 24.91 | 25.02 | 25.02 | 714,400 |
15 Mar 2024 | 25.00 | 26.02 | 24.91 | 25.80 | 25.80 | 789,800 |
14 Mar 2024 | 24.52 | 24.70 | 23.87 | 24.68 | 24.68 | 384,400 |
13 Mar 2024 | 23.49 | 24.99 | 23.49 | 24.59 | 24.59 | 562,300 |
12 Mar 2024 | 22.83 | 23.02 | 22.42 | 23.00 | 23.00 | 122,000 |
11 Mar 2024 | 22.28 | 23.12 | 22.18 | 22.84 | 22.84 | 435,700 |
08 Mar 2024 | 22.05 | 23.30 | 21.21 | 22.34 | 22.34 | 437,300 |
07 Mar 2024 | 24.42 | 24.61 | 23.50 | 23.54 | 23.54 | 330,100 |
06 Mar 2024 | 23.76 | 24.21 | 23.70 | 23.89 | 23.89 | 258,400 |
05 Mar 2024 | 24.40 | 24.42 | 23.07 | 23.23 | 23.23 | 257,100 |
04 Mar 2024 | 24.22 | 24.81 | 24.01 | 24.51 | 24.51 | 663,500 |
01 Mar 2024 | 23.34 | 24.24 | 23.09 | 24.07 | 24.07 | 409,600 |
29 Feb 2024 | 23.01 | 23.32 | 22.78 | 23.12 | 23.12 | 466,800 |
28 Feb 2024 | 22.74 | 23.33 | 22.51 | 22.69 | 22.69 | 497,100 |
27 Feb 2024 | 21.79 | 23.04 | 21.61 | 22.99 | 22.99 | 323,200 |
26 Feb 2024 | 22.21 | 22.21 | 21.45 | 21.65 | 21.65 | 193,400 |
23 Feb 2024 | 22.11 | 22.49 | 22.04 | 22.43 | 22.43 | 276,000 |
22 Feb 2024 | 21.72 | 22.34 | 21.47 | 22.09 | 22.09 | 379,400 |
21 Feb 2024 | 20.86 | 21.90 | 20.74 | 21.87 | 21.87 | 452,300 |
20 Feb 2024 | 21.69 | 21.73 | 20.87 | 21.00 | 21.00 | 183,200 |
16 Feb 2024 | 20.43 | 22.54 | 20.43 | 21.95 | 21.95 | 407,500 |
15 Feb 2024 | 19.66 | 20.37 | 19.66 | 20.37 | 20.37 | 114,400 |
14 Feb 2024 | 19.23 | 19.63 | 18.67 | 19.53 | 19.53 | 313,600 |
13 Feb 2024 | 20.38 | 20.59 | 18.93 | 19.13 | 19.13 | 285,300 |
12 Feb 2024 | 20.96 | 21.20 | 20.51 | 20.91 | 20.91 | 343,000 |
09 Feb 2024 | 21.00 | 21.07 | 20.56 | 20.96 | 20.96 | 1,223,900 |
08 Feb 2024 | 20.80 | 21.03 | 20.45 | 21.01 | 21.01 | 452,400 |
07 Feb 2024 | 20.84 | 20.93 | 20.47 | 20.86 | 20.86 | 325,600 |
06 Feb 2024 | 20.22 | 20.87 | 20.22 | 20.79 | 20.79 | 599,900 |
05 Feb 2024 | 20.60 | 20.65 | 19.53 | 20.21 | 20.21 | 457,200 |
02 Feb 2024 | 21.82 | 21.84 | 21.00 | 21.16 | 21.16 | 287,600 |
01 Feb 2024 | 21.31 | 21.96 | 21.31 | 21.94 | 21.94 | 149,200 |
31 Jan 2024 | 21.00 | 21.60 | 20.99 | 21.05 | 21.05 | 329,000 |
30 Jan 2024 | 20.95 | 21.11 | 20.33 | 21.01 | 21.01 | 132,500 |
29 Jan 2024 | 20.57 | 21.24 | 20.00 | 21.02 | 21.02 | 237,800 |
26 Jan 2024 | 20.72 | 20.97 | 20.48 | 20.56 | 20.56 | 86,500 |
25 Jan 2024 | 21.00 | 21.10 | 20.44 | 20.67 | 20.67 | 154,900 |
24 Jan 2024 | 20.37 | 21.06 | 20.37 | 20.73 | 20.73 | 194,900 |
23 Jan 2024 | 19.80 | 20.59 | 19.50 | 19.66 | 19.66 | 408,900 |
22 Jan 2024 | 20.38 | 20.43 | 19.38 | 19.46 | 19.46 | 342,400 |
19 Jan 2024 | 20.38 | 20.56 | 20.13 | 20.48 | 20.48 | 207,100 |
18 Jan 2024 | 20.56 | 20.56 | 20.08 | 20.30 | 20.30 | 152,900 |
17 Jan 2024 | 20.63 | 20.88 | 20.51 | 20.54 | 20.54 | 120,000 |
16 Jan 2024 | 20.66 | 20.96 | 20.37 | 20.94 | 20.94 | 193,100 |
15 Jan 2024 | 20.97 | 21.00 | 20.55 | 20.91 | 20.91 | 59,200 |
12 Jan 2024 | 21.11 | 21.32 | 20.74 | 20.85 | 20.85 | 123,000 |
11 Jan 2024 | 20.75 | 21.04 | 20.49 | 20.84 | 20.84 | 228,000 |
10 Jan 2024 | 21.50 | 21.51 | 20.72 | 20.82 | 20.82 | 179,300 |
09 Jan 2024 | 21.93 | 21.93 | 21.31 | 21.39 | 21.39 | 189,900 |
08 Jan 2024 | 21.63 | 22.26 | 21.58 | 22.24 | 22.24 | 156,700 |
05 Jan 2024 | 21.58 | 22.12 | 21.13 | 21.93 | 21.93 | 253,400 |
04 Jan 2024 | 21.43 | 21.72 | 21.10 | 21.71 | 21.71 | 164,200 |
03 Jan 2024 | 20.56 | 21.52 | 20.29 | 21.51 | 21.51 | 180,200 |
02 Jan 2024 | 20.93 | 21.38 | 20.82 | 21.00 | 21.00 | 143,200 |
29 Dec 2023 | 21.02 | 21.21 | 20.55 | 20.95 | 20.95 | 257,300 |
28 Dec 2023 | 21.58 | 21.79 | 20.95 | 21.20 | 21.20 | 213,500 |
27 Dec 2023 | 21.99 | 22.15 | 21.81 | 21.83 | 21.83 | 113,600 |
22 Dec 2023 | 21.88 | 22.28 | 21.80 | 22.00 | 22.00 | 125,300 |
21 Dec 2023 | 22.11 | 22.23 | 21.62 | 21.87 | 21.87 | 218,400 |
20 Dec 2023 | 22.26 | 22.41 | 21.60 | 21.72 | 21.72 | 250,100 |
19 Dec 2023 | 21.47 | 22.45 | 21.45 | 22.41 | 22.41 | 250,900 |
18 Dec 2023 | 21.82 | 22.07 | 21.19 | 21.31 | 21.31 | 279,500 |
15 Dec 2023 | 21.88 | 22.34 | 21.56 | 21.74 | 21.74 | 405,100 |
14 Dec 2023 | 20.45 | 21.94 | 20.45 | 21.90 | 21.90 | 592,300 |
13 Dec 2023 | 18.61 | 19.98 | 18.54 | 19.93 | 19.93 | 353,600 |
12 Dec 2023 | 18.09 | 18.72 | 17.97 | 18.70 | 18.70 | 357,400 |
11 Dec 2023 | 18.14 | 18.26 | 17.93 | 18.25 | 18.25 | 173,300 |
08 Dec 2023 | 17.19 | 18.46 | 17.17 | 18.39 | 18.39 | 266,900 |
07 Dec 2023 | 17.41 | 17.54 | 17.13 | 17.30 | 17.30 | 169,000 |
06 Dec 2023 | 17.42 | 17.64 | 17.10 | 17.23 | 17.23 | 114,200 |
05 Dec 2023 | 17.99 | 18.02 | 17.24 | 17.33 | 17.33 | 165,300 |
04 Dec 2023 | 18.02 | 18.44 | 17.96 | 18.16 | 18.16 | 194,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |