Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 27.44 | 27.57 | 26.79 | 27.53 | 27.53 | 37,689 |
24 Apr 2024 | 27.85 | 28.17 | 27.58 | 27.95 | 27.95 | 36,600 |
23 Apr 2024 | 27.33 | 28.25 | 27.33 | 28.00 | 28.00 | 41,600 |
22 Apr 2024 | 26.79 | 27.61 | 26.58 | 27.17 | 27.17 | 39,800 |
19 Apr 2024 | 26.59 | 27.22 | 26.40 | 26.85 | 26.85 | 40,600 |
18 Apr 2024 | 27.50 | 27.53 | 26.53 | 26.71 | 26.71 | 42,500 |
17 Apr 2024 | 26.92 | 27.02 | 25.91 | 26.85 | 26.85 | 96,300 |
16 Apr 2024 | 26.85 | 27.38 | 26.53 | 26.55 | 26.55 | 59,300 |
15 Apr 2024 | 27.27 | 27.39 | 26.45 | 26.87 | 26.87 | 36,600 |
12 Apr 2024 | 27.42 | 27.75 | 26.87 | 27.22 | 27.22 | 40,200 |
11 Apr 2024 | 26.99 | 27.79 | 26.91 | 27.72 | 27.72 | 47,400 |
10 Apr 2024 | 27.39 | 27.70 | 26.78 | 27.10 | 27.10 | 51,700 |
09 Apr 2024 | 28.02 | 28.31 | 27.79 | 28.17 | 28.17 | 64,200 |
08 Apr 2024 | 28.07 | 28.60 | 27.66 | 27.86 | 27.86 | 106,100 |
05 Apr 2024 | 27.88 | 28.49 | 27.55 | 28.06 | 28.06 | 35,400 |
04 Apr 2024 | 29.17 | 29.17 | 27.93 | 28.25 | 28.25 | 58,900 |
03 Apr 2024 | 28.56 | 29.13 | 28.56 | 28.80 | 28.80 | 57,100 |
02 Apr 2024 | 28.95 | 29.01 | 28.04 | 28.56 | 28.56 | 64,200 |
01 Apr 2024 | 29.43 | 29.43 | 28.40 | 29.24 | 29.24 | 101,100 |
28 Mar 2024 | 29.20 | 29.50 | 28.70 | 28.99 | 28.99 | 148,200 |
27 Mar 2024 | 29.60 | 29.81 | 28.98 | 29.20 | 29.20 | 90,500 |
26 Mar 2024 | 30.10 | 30.46 | 29.27 | 29.28 | 29.28 | 79,700 |
25 Mar 2024 | 28.12 | 30.25 | 27.88 | 30.10 | 30.10 | 103,100 |
22 Mar 2024 | 28.33 | 28.60 | 27.32 | 27.70 | 27.70 | 35,800 |
21 Mar 2024 | 27.62 | 28.25 | 27.62 | 28.14 | 28.14 | 63,100 |
20 Mar 2024 | 27.64 | 27.94 | 27.33 | 27.55 | 27.55 | 86,300 |
19 Mar 2024 | 27.43 | 28.15 | 27.39 | 27.52 | 27.52 | 51,100 |
18 Mar 2024 | 27.80 | 28.53 | 27.31 | 27.39 | 27.39 | 92,100 |
15 Mar 2024 | 27.31 | 28.00 | 27.05 | 27.68 | 27.68 | 111,300 |
14 Mar 2024 | 27.00 | 27.95 | 26.58 | 27.57 | 27.57 | 60,400 |
13 Mar 2024 | 25.98 | 27.00 | 25.61 | 26.90 | 26.90 | 86,900 |
12 Mar 2024 | 25.30 | 26.25 | 24.77 | 26.14 | 26.14 | 59,500 |
11 Mar 2024 | 24.42 | 25.48 | 24.21 | 25.06 | 25.06 | 160,800 |
08 Mar 2024 | 24.35 | 26.60 | 23.83 | 24.68 | 24.68 | 245,200 |
07 Mar 2024 | 20.07 | 20.11 | 19.70 | 19.85 | 19.85 | 18,700 |
06 Mar 2024 | 20.46 | 20.46 | 19.87 | 19.91 | 19.91 | 13,100 |
05 Mar 2024 | 20.31 | 20.41 | 19.80 | 20.28 | 20.28 | 11,600 |
04 Mar 2024 | 20.30 | 20.60 | 20.17 | 20.19 | 20.19 | 15,100 |
01 Mar 2024 | 20.53 | 20.84 | 20.23 | 20.25 | 20.25 | 13,200 |
29 Feb 2024 | 20.60 | 20.96 | 20.34 | 20.88 | 20.88 | 16,600 |
28 Feb 2024 | 20.25 | 20.68 | 20.06 | 20.18 | 20.18 | 15,500 |
27 Feb 2024 | 20.99 | 21.52 | 20.19 | 20.50 | 20.50 | 27,600 |
26 Feb 2024 | 20.19 | 21.19 | 20.19 | 20.93 | 20.93 | 13,400 |
23 Feb 2024 | 20.56 | 20.75 | 20.42 | 20.42 | 20.42 | 13,300 |
22 Feb 2024 | 20.61 | 20.84 | 20.48 | 20.69 | 20.69 | 13,900 |
21 Feb 2024 | 20.67 | 21.00 | 20.40 | 20.70 | 20.70 | 16,300 |
20 Feb 2024 | 20.85 | 21.03 | 20.65 | 20.83 | 20.83 | 16,000 |
16 Feb 2024 | 21.64 | 21.90 | 21.03 | 21.26 | 21.26 | 44,000 |
15 Feb 2024 | 21.50 | 21.99 | 21.03 | 21.91 | 21.91 | 23,500 |
14 Feb 2024 | 19.92 | 21.41 | 19.62 | 21.39 | 21.39 | 46,600 |
13 Feb 2024 | 19.74 | 20.42 | 19.38 | 19.45 | 19.45 | 72,400 |
12 Feb 2024 | 20.27 | 20.76 | 20.00 | 20.57 | 20.57 | 28,300 |
09 Feb 2024 | 19.60 | 19.66 | 18.94 | 19.66 | 19.66 | 26,700 |
08 Feb 2024 | 19.30 | 19.92 | 18.92 | 19.64 | 19.64 | 19,100 |
07 Feb 2024 | 19.48 | 19.88 | 18.78 | 19.17 | 19.17 | 94,800 |
06 Feb 2024 | 18.83 | 19.55 | 18.83 | 19.55 | 19.55 | 27,000 |
05 Feb 2024 | 18.78 | 19.05 | 18.55 | 18.85 | 18.85 | 21,400 |
02 Feb 2024 | 19.09 | 19.61 | 18.37 | 19.12 | 19.12 | 21,100 |
01 Feb 2024 | 19.14 | 19.59 | 18.78 | 19.48 | 19.48 | 27,000 |
31 Jan 2024 | 19.55 | 19.83 | 19.03 | 19.14 | 19.14 | 36,400 |
30 Jan 2024 | 20.06 | 20.06 | 19.37 | 19.45 | 19.45 | 22,400 |
29 Jan 2024 | 19.59 | 20.26 | 19.57 | 20.26 | 20.26 | 13,500 |
26 Jan 2024 | 20.49 | 20.49 | 19.57 | 19.70 | 19.70 | 16,100 |
25 Jan 2024 | 20.12 | 20.30 | 19.77 | 20.29 | 20.29 | 29,000 |
24 Jan 2024 | 20.01 | 20.01 | 19.29 | 19.71 | 19.71 | 20,900 |
23 Jan 2024 | 19.89 | 19.91 | 19.43 | 19.82 | 19.82 | 18,000 |
22 Jan 2024 | 18.72 | 19.70 | 18.49 | 19.66 | 19.66 | 39,800 |
19 Jan 2024 | 19.09 | 19.09 | 18.50 | 18.70 | 18.70 | 23,300 |
18 Jan 2024 | 18.30 | 19.32 | 18.15 | 18.99 | 18.99 | 45,100 |
17 Jan 2024 | 17.50 | 18.52 | 17.50 | 18.28 | 18.28 | 51,600 |
16 Jan 2024 | 17.99 | 18.23 | 17.23 | 17.92 | 17.92 | 62,800 |
12 Jan 2024 | 18.82 | 18.82 | 17.45 | 17.94 | 17.94 | 70,800 |
11 Jan 2024 | 19.28 | 19.88 | 18.33 | 18.50 | 18.50 | 70,200 |
10 Jan 2024 | 19.24 | 19.64 | 19.20 | 19.40 | 19.40 | 52,800 |
09 Jan 2024 | 19.45 | 19.87 | 19.38 | 19.42 | 19.42 | 23,700 |
08 Jan 2024 | 19.48 | 20.24 | 19.06 | 19.93 | 19.93 | 32,500 |
05 Jan 2024 | 19.73 | 20.03 | 19.50 | 19.68 | 19.68 | 52,600 |
04 Jan 2024 | 20.11 | 20.25 | 19.77 | 19.98 | 19.98 | 29,100 |
03 Jan 2024 | 20.58 | 21.34 | 20.00 | 20.15 | 20.15 | 29,600 |
02 Jan 2024 | 21.40 | 21.83 | 20.88 | 21.34 | 21.34 | 25,700 |
29 Dec 2023 | 22.15 | 22.15 | 21.42 | 21.50 | 21.50 | 15,400 |
28 Dec 2023 | 22.45 | 23.01 | 22.04 | 22.15 | 22.15 | 25,900 |
27 Dec 2023 | 22.26 | 23.00 | 22.16 | 22.74 | 22.74 | 28,800 |
26 Dec 2023 | 21.48 | 22.20 | 21.31 | 22.13 | 22.13 | 17,000 |
22 Dec 2023 | 21.58 | 22.36 | 21.40 | 21.69 | 21.69 | 30,700 |
21 Dec 2023 | 21.44 | 21.68 | 21.01 | 21.17 | 21.17 | 43,300 |
20 Dec 2023 | 20.75 | 21.93 | 20.59 | 20.74 | 20.74 | 48,800 |
19 Dec 2023 | 20.31 | 21.33 | 19.85 | 20.95 | 20.95 | 37,400 |
18 Dec 2023 | 20.10 | 20.87 | 19.98 | 20.16 | 20.16 | 41,100 |
15 Dec 2023 | 21.41 | 21.41 | 19.55 | 20.10 | 20.10 | 90,700 |
14 Dec 2023 | 20.99 | 21.52 | 20.79 | 21.08 | 21.08 | 44,000 |
13 Dec 2023 | 20.15 | 20.79 | 19.38 | 20.75 | 20.75 | 38,100 |
12 Dec 2023 | 20.36 | 20.55 | 19.33 | 20.04 | 20.04 | 33,300 |
11 Dec 2023 | 20.76 | 21.00 | 20.24 | 20.53 | 20.53 | 24,800 |
08 Dec 2023 | 20.75 | 21.00 | 20.35 | 20.95 | 20.95 | 9,900 |
07 Dec 2023 | 20.32 | 20.90 | 19.70 | 20.80 | 20.80 | 16,000 |
06 Dec 2023 | 20.83 | 20.97 | 20.21 | 20.39 | 20.39 | 32,600 |
05 Dec 2023 | 20.86 | 21.00 | 20.45 | 20.78 | 20.78 | 15,100 |
04 Dec 2023 | 20.54 | 21.00 | 20.51 | 20.89 | 20.89 | 17,600 |
01 Dec 2023 | 20.00 | 20.93 | 19.97 | 20.75 | 20.75 | 17,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |