Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 23.43 | 23.43 | 22.49 | 22.49 | 22.49 | 20,300 |
30 Apr 2024 | 23.72 | 23.72 | 22.55 | 22.55 | 22.55 | 42,600 |
29 Apr 2024 | 23.70 | 23.70 | 22.86 | 22.94 | 22.94 | 18,000 |
26 Apr 2024 | 23.28 | 23.28 | 22.93 | 22.98 | 22.98 | 72,300 |
25 Apr 2024 | 22.35 | 22.65 | 22.27 | 22.59 | 22.59 | 56,800 |
24 Apr 2024 | 22.12 | 22.12 | 21.84 | 21.93 | 21.93 | 44,000 |
23 Apr 2024 | 21.04 | 21.17 | 21.04 | 21.14 | 21.14 | 22,300 |
22 Apr 2024 | 21.20 | 21.43 | 20.56 | 20.80 | 20.80 | 86,200 |
19 Apr 2024 | 21.25 | 21.25 | 20.79 | 20.93 | 20.93 | 62,800 |
18 Apr 2024 | 20.87 | 20.96 | 20.75 | 20.78 | 20.78 | 40,700 |
17 Apr 2024 | 21.48 | 21.48 | 20.87 | 21.12 | 21.12 | 55,400 |
16 Apr 2024 | 21.73 | 21.73 | 20.98 | 21.01 | 21.01 | 48,700 |
15 Apr 2024 | 22.62 | 22.62 | 21.51 | 21.55 | 21.55 | 32,400 |
12 Apr 2024 | 21.15 | 21.15 | 20.96 | 21.00 | 21.00 | 25,400 |
11 Apr 2024 | 22.69 | 22.70 | 21.89 | 22.02 | 22.02 | 39,200 |
10 Apr 2024 | 23.00 | 23.00 | 22.05 | 22.05 | 22.05 | 20,700 |
09 Apr 2024 | 22.92 | 22.92 | 22.30 | 22.42 | 22.42 | 37,400 |
08 Apr 2024 | 23.21 | 23.21 | 22.56 | 22.59 | 22.59 | 19,000 |
05 Apr 2024 | 21.93 | 22.23 | 21.93 | 22.18 | 22.18 | 43,000 |
04 Apr 2024 | 22.49 | 22.49 | 22.00 | 22.00 | 22.00 | 32,300 |
03 Apr 2024 | 22.33 | 22.33 | 22.10 | 22.20 | 22.20 | 38,100 |
02 Apr 2024 | 23.30 | 23.70 | 22.80 | 22.81 | 22.81 | 41,900 |
01 Apr 2024 | 23.95 | 23.95 | 23.34 | 23.42 | 23.42 | 41,500 |
28 Mar 2024 | 23.39 | 23.39 | 23.12 | 23.12 | 23.12 | 38,000 |
27 Mar 2024 | 23.39 | 23.40 | 23.18 | 23.40 | 23.40 | 22,100 |
26 Mar 2024 | 23.68 | 23.68 | 23.36 | 23.36 | 23.36 | 60,700 |
25 Mar 2024 | 23.29 | 23.30 | 22.70 | 23.06 | 23.06 | 176,200 |
22 Mar 2024 | 25.00 | 25.00 | 24.80 | 24.85 | 24.85 | 33,700 |
21 Mar 2024 | 24.69 | 24.70 | 24.54 | 24.59 | 24.59 | 27,400 |
20 Mar 2024 | 23.88 | 24.83 | 23.88 | 24.33 | 24.33 | 78,000 |
19 Mar 2024 | 23.29 | 24.62 | 23.28 | 24.14 | 24.14 | 29,400 |
18 Mar 2024 | 24.66 | 24.66 | 24.23 | 24.24 | 24.24 | 49,900 |
15 Mar 2024 | 24.34 | 24.50 | 24.23 | 24.23 | 24.23 | 33,700 |
14 Mar 2024 | 25.24 | 25.24 | 24.29 | 24.38 | 24.38 | 20,000 |
13 Mar 2024 | 25.00 | 25.35 | 25.00 | 25.02 | 25.02 | 43,500 |
12 Mar 2024 | 24.64 | 24.64 | 24.30 | 24.53 | 24.53 | 207,000 |
11 Mar 2024 | 24.65 | 24.67 | 23.91 | 24.02 | 24.02 | 57,500 |
08 Mar 2024 | 24.60 | 24.60 | 24.20 | 24.33 | 24.33 | 73,700 |
07 Mar 2024 | 24.54 | 24.54 | 24.35 | 24.43 | 24.43 | 49,800 |
06 Mar 2024 | 24.23 | 25.37 | 24.23 | 24.49 | 24.49 | 66,300 |
05 Mar 2024 | 25.56 | 25.56 | 24.35 | 24.43 | 24.43 | 124,600 |
04 Mar 2024 | 25.86 | 25.86 | 24.61 | 24.63 | 24.63 | 83,400 |
01 Mar 2024 | 23.49 | 23.50 | 23.01 | 23.42 | 23.42 | 90,800 |
29 Feb 2024 | 22.03 | 22.64 | 21.94 | 22.12 | 22.12 | 60,100 |
28 Feb 2024 | 22.89 | 22.89 | 21.87 | 21.92 | 21.92 | 36,600 |
27 Feb 2024 | 22.84 | 23.01 | 22.76 | 22.81 | 22.81 | 31,500 |
26 Feb 2024 | 22.60 | 23.32 | 22.60 | 22.75 | 22.75 | 73,700 |
23 Feb 2024 | 21.20 | 22.06 | 21.20 | 22.00 | 22.00 | 65,400 |
22 Feb 2024 | 22.49 | 22.50 | 22.00 | 22.06 | 22.06 | 333,900 |
21 Feb 2024 | 22.16 | 22.16 | 21.72 | 21.83 | 21.83 | 35,000 |
20 Feb 2024 | 21.17 | 21.17 | 20.85 | 21.04 | 21.04 | 26,600 |
16 Feb 2024 | 21.51 | 21.51 | 21.37 | 21.38 | 21.38 | 68,600 |
15 Feb 2024 | 21.42 | 21.50 | 21.28 | 21.36 | 21.36 | 78,300 |
14 Feb 2024 | 20.85 | 21.08 | 20.65 | 21.08 | 21.08 | 64,100 |
13 Feb 2024 | 20.68 | 21.04 | 20.67 | 20.71 | 20.71 | 55,900 |
12 Feb 2024 | 21.17 | 21.34 | 21.13 | 21.26 | 21.26 | 36,900 |
09 Feb 2024 | 20.92 | 20.96 | 20.68 | 20.92 | 20.92 | 70,500 |
08 Feb 2024 | 20.89 | 20.92 | 20.78 | 20.83 | 20.83 | 22,700 |
07 Feb 2024 | 21.30 | 21.30 | 20.78 | 20.84 | 20.84 | 80,800 |
06 Feb 2024 | 21.60 | 21.85 | 21.48 | 21.83 | 21.83 | 78,300 |
05 Feb 2024 | 19.79 | 20.33 | 19.79 | 20.26 | 20.26 | 42,800 |
02 Feb 2024 | 20.58 | 20.58 | 20.12 | 20.33 | 20.33 | 61,100 |
01 Feb 2024 | 21.30 | 21.30 | 20.85 | 21.03 | 21.03 | 47,500 |
31 Jan 2024 | 21.01 | 21.11 | 20.81 | 20.94 | 20.94 | 88,900 |
30 Jan 2024 | 21.78 | 21.90 | 21.75 | 21.89 | 21.89 | 34,500 |
29 Jan 2024 | 23.00 | 23.00 | 22.15 | 22.42 | 22.42 | 94,600 |
26 Jan 2024 | 24.00 | 24.00 | 23.80 | 23.88 | 23.88 | 74,600 |
25 Jan 2024 | 26.32 | 26.42 | 26.02 | 26.11 | 26.11 | 24,100 |
24 Jan 2024 | 26.01 | 26.29 | 26.01 | 26.12 | 26.12 | 57,800 |
23 Jan 2024 | 25.59 | 25.93 | 25.59 | 25.90 | 25.90 | 103,000 |
22 Jan 2024 | 25.42 | 25.42 | 25.27 | 25.33 | 25.33 | 67,200 |
19 Jan 2024 | 24.85 | 25.48 | 24.83 | 25.42 | 25.42 | 91,600 |
18 Jan 2024 | 24.98 | 25.01 | 24.75 | 24.88 | 24.88 | 66,100 |
17 Jan 2024 | 24.41 | 24.46 | 24.12 | 24.40 | 24.40 | 98,000 |
16 Jan 2024 | 25.20 | 25.48 | 25.18 | 25.25 | 25.25 | 42,000 |
12 Jan 2024 | 27.01 | 27.19 | 27.01 | 27.04 | 27.04 | 21,100 |
11 Jan 2024 | 26.59 | 27.00 | 26.59 | 26.93 | 26.93 | 20,900 |
10 Jan 2024 | 26.46 | 26.64 | 26.02 | 26.59 | 26.59 | 28,400 |
09 Jan 2024 | 27.38 | 27.38 | 26.90 | 26.99 | 26.99 | 19,700 |
08 Jan 2024 | 25.91 | 26.30 | 25.91 | 26.27 | 26.27 | 27,700 |
05 Jan 2024 | 26.82 | 26.82 | 25.30 | 26.24 | 26.24 | 37,600 |
04 Jan 2024 | 27.11 | 27.35 | 27.11 | 27.24 | 27.24 | 30,100 |
03 Jan 2024 | 26.83 | 27.06 | 26.83 | 26.95 | 26.95 | 56,800 |
02 Jan 2024 | 27.20 | 28.00 | 27.20 | 27.89 | 27.89 | 16,400 |
29 Dec 2023 | 28.79 | 28.79 | 27.82 | 27.97 | 27.97 | 34,300 |
28 Dec 2023 | 27.76 | 27.99 | 27.76 | 27.94 | 27.94 | 27,500 |
27 Dec 2023 | 26.90 | 27.39 | 26.79 | 27.39 | 27.39 | 35,100 |
26 Dec 2023 | 25.86 | 26.59 | 25.86 | 26.59 | 26.59 | 44,100 |
22 Dec 2023 | 26.40 | 26.48 | 26.35 | 26.48 | 26.48 | 53,400 |
21 Dec 2023 | 26.63 | 26.75 | 26.55 | 26.65 | 26.65 | 103,100 |
20 Dec 2023 | 26.92 | 26.92 | 26.10 | 26.18 | 26.18 | 33,400 |
19 Dec 2023 | 26.00 | 26.87 | 26.00 | 26.46 | 26.46 | 18,600 |
18 Dec 2023 | 26.00 | 26.12 | 25.95 | 26.12 | 26.12 | 11,900 |
15 Dec 2023 | 26.97 | 26.97 | 25.99 | 25.99 | 25.99 | 38,800 |
14 Dec 2023 | 26.06 | 26.78 | 26.06 | 26.78 | 26.78 | 56,400 |
13 Dec 2023 | 25.38 | 25.58 | 25.29 | 25.58 | 25.58 | 19,200 |
12 Dec 2023 | 24.15 | 25.27 | 24.15 | 25.02 | 25.02 | 24,600 |
11 Dec 2023 | 24.70 | 25.36 | 24.70 | 25.35 | 25.35 | 30,100 |
08 Dec 2023 | 24.44 | 24.46 | 24.27 | 24.36 | 24.36 | 19,700 |
07 Dec 2023 | 25.26 | 25.26 | 24.14 | 24.49 | 24.49 | 23,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |