Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 17.60 | 17.93 | 17.14 | 17.25 | 17.25 | 1,396,600 |
30 Apr 2024 | 18.29 | 18.70 | 17.78 | 17.87 | 17.87 | 1,788,200 |
29 Apr 2024 | 18.61 | 18.73 | 18.17 | 18.46 | 18.46 | 960,800 |
26 Apr 2024 | 18.86 | 18.90 | 18.44 | 18.56 | 18.56 | 1,475,200 |
25 Apr 2024 | 17.64 | 18.19 | 17.42 | 18.17 | 18.17 | 2,242,600 |
24 Apr 2024 | 18.00 | 18.42 | 17.47 | 17.78 | 17.78 | 1,180,600 |
23 Apr 2024 | 17.48 | 17.84 | 17.28 | 17.59 | 17.59 | 1,019,500 |
22 Apr 2024 | 17.10 | 17.44 | 16.97 | 17.32 | 17.32 | 2,443,800 |
19 Apr 2024 | 17.87 | 17.97 | 16.82 | 16.92 | 16.92 | 2,110,900 |
18 Apr 2024 | 18.53 | 18.65 | 17.89 | 17.99 | 17.99 | 2,171,900 |
17 Apr 2024 | 19.46 | 19.64 | 18.41 | 18.59 | 18.59 | 1,992,000 |
16 Apr 2024 | 19.25 | 19.72 | 19.12 | 19.38 | 19.38 | 2,030,300 |
15 Apr 2024 | 21.80 | 21.96 | 19.41 | 19.44 | 19.44 | 2,749,000 |
12 Apr 2024 | 22.63 | 22.81 | 21.40 | 21.44 | 21.44 | 1,408,000 |
11 Apr 2024 | 21.16 | 23.04 | 20.75 | 23.02 | 23.02 | 2,725,200 |
10 Apr 2024 | 20.88 | 21.55 | 20.76 | 21.20 | 21.20 | 986,000 |
09 Apr 2024 | 21.99 | 22.25 | 21.26 | 21.34 | 21.34 | 1,012,600 |
08 Apr 2024 | 21.39 | 21.87 | 21.13 | 21.80 | 21.80 | 1,160,700 |
05 Apr 2024 | 21.83 | 21.91 | 21.17 | 21.36 | 21.36 | 2,235,200 |
04 Apr 2024 | 22.68 | 22.70 | 21.58 | 21.64 | 21.64 | 1,574,500 |
03 Apr 2024 | 21.57 | 22.71 | 21.46 | 22.44 | 22.44 | 1,490,600 |
02 Apr 2024 | 20.64 | 22.19 | 20.31 | 22.05 | 22.05 | 1,702,600 |
01 Apr 2024 | 21.19 | 21.60 | 20.73 | 21.26 | 21.26 | 1,369,700 |
28 Mar 2024 | 21.23 | 21.55 | 20.94 | 21.19 | 21.19 | 1,853,200 |
27 Mar 2024 | 21.93 | 22.05 | 21.04 | 21.20 | 21.20 | 1,332,700 |
26 Mar 2024 | 22.50 | 22.79 | 21.51 | 21.66 | 21.66 | 1,403,500 |
25 Mar 2024 | 21.73 | 22.57 | 21.73 | 22.31 | 22.31 | 1,360,200 |
22 Mar 2024 | 21.80 | 22.25 | 21.27 | 21.99 | 21.99 | 1,289,600 |
21 Mar 2024 | 21.20 | 22.56 | 21.19 | 21.62 | 21.62 | 2,541,600 |
20 Mar 2024 | 19.81 | 20.73 | 19.54 | 20.68 | 20.68 | 1,886,600 |
19 Mar 2024 | 19.86 | 20.09 | 19.59 | 19.85 | 19.85 | 1,784,700 |
18 Mar 2024 | 19.49 | 19.91 | 19.01 | 19.85 | 19.85 | 2,252,800 |
15 Mar 2024 | 19.03 | 19.39 | 18.99 | 19.03 | 19.03 | 3,149,800 |
14 Mar 2024 | 20.04 | 20.22 | 19.11 | 19.36 | 19.36 | 1,957,600 |
13 Mar 2024 | 20.52 | 20.80 | 19.85 | 20.30 | 20.30 | 2,171,000 |
12 Mar 2024 | 20.63 | 20.81 | 20.12 | 20.67 | 20.67 | 1,666,700 |
11 Mar 2024 | 22.06 | 22.15 | 20.40 | 20.46 | 20.46 | 2,527,600 |
08 Mar 2024 | 22.58 | 23.83 | 22.18 | 22.22 | 22.22 | 3,033,700 |
07 Mar 2024 | 21.92 | 22.75 | 21.86 | 22.52 | 22.52 | 1,472,100 |
06 Mar 2024 | 21.11 | 21.85 | 20.58 | 21.80 | 21.80 | 1,664,100 |
05 Mar 2024 | 21.30 | 21.50 | 20.49 | 20.78 | 20.78 | 1,955,100 |
04 Mar 2024 | 22.94 | 22.94 | 21.31 | 21.54 | 21.54 | 2,353,500 |
01 Mar 2024 | 21.60 | 23.00 | 21.43 | 22.47 | 22.47 | 2,290,200 |
29 Feb 2024 | 22.52 | 22.69 | 21.06 | 21.54 | 21.54 | 3,467,800 |
28 Feb 2024 | 23.90 | 23.90 | 22.05 | 22.17 | 22.17 | 5,372,200 |
27 Feb 2024 | 22.33 | 22.69 | 21.94 | 22.02 | 22.02 | 3,690,200 |
26 Feb 2024 | 22.68 | 22.85 | 21.93 | 22.31 | 22.31 | 2,644,500 |
23 Feb 2024 | 23.39 | 23.39 | 22.15 | 22.60 | 22.60 | 1,936,900 |
22 Feb 2024 | 22.86 | 23.60 | 22.70 | 23.27 | 23.27 | 2,775,600 |
21 Feb 2024 | 21.10 | 22.02 | 20.72 | 21.97 | 21.97 | 2,388,800 |
20 Feb 2024 | 21.92 | 22.00 | 20.73 | 21.41 | 21.41 | 2,015,900 |
16 Feb 2024 | 22.62 | 22.76 | 22.14 | 22.30 | 22.30 | 2,251,700 |
15 Feb 2024 | 22.64 | 22.64 | 22.08 | 22.51 | 22.51 | 1,042,000 |
14 Feb 2024 | 22.50 | 23.18 | 22.06 | 22.47 | 22.47 | 2,117,600 |
13 Feb 2024 | 21.97 | 22.50 | 21.53 | 22.10 | 22.10 | 2,949,400 |
12 Feb 2024 | 22.90 | 22.99 | 22.25 | 22.47 | 22.47 | 2,676,700 |
09 Feb 2024 | 21.37 | 22.70 | 21.06 | 22.55 | 22.55 | 3,940,400 |
08 Feb 2024 | 21.15 | 21.75 | 20.95 | 21.24 | 21.24 | 1,891,800 |
07 Feb 2024 | 20.84 | 21.15 | 20.23 | 20.98 | 20.98 | 1,571,600 |
06 Feb 2024 | 21.39 | 21.48 | 20.38 | 20.60 | 20.60 | 2,426,900 |
05 Feb 2024 | 22.10 | 22.11 | 20.90 | 21.31 | 21.31 | 2,016,300 |
02 Feb 2024 | 20.40 | 22.00 | 20.28 | 21.85 | 21.85 | 3,073,600 |
01 Feb 2024 | 20.61 | 20.69 | 20.10 | 20.56 | 20.56 | 1,452,200 |
31 Jan 2024 | 20.75 | 20.96 | 20.21 | 20.51 | 20.51 | 1,653,500 |
30 Jan 2024 | 21.04 | 21.19 | 20.74 | 20.98 | 20.98 | 1,873,600 |
29 Jan 2024 | 20.88 | 21.22 | 20.80 | 21.15 | 21.15 | 1,669,400 |
26 Jan 2024 | 21.30 | 21.45 | 20.68 | 20.84 | 20.84 | 3,311,800 |
25 Jan 2024 | 22.10 | 22.17 | 21.32 | 21.54 | 21.54 | 1,367,800 |
24 Jan 2024 | 21.98 | 22.14 | 21.51 | 21.75 | 21.75 | 1,948,000 |
23 Jan 2024 | 22.09 | 22.49 | 21.68 | 21.70 | 21.70 | 2,172,300 |
22 Jan 2024 | 21.03 | 22.07 | 20.85 | 21.99 | 21.99 | 4,141,100 |
19 Jan 2024 | 19.50 | 20.84 | 19.15 | 20.78 | 20.78 | 3,959,000 |
18 Jan 2024 | 19.36 | 19.41 | 18.74 | 19.19 | 19.19 | 2,027,200 |
17 Jan 2024 | 18.77 | 18.88 | 17.97 | 18.75 | 18.75 | 980,000 |
16 Jan 2024 | 18.87 | 19.85 | 18.57 | 18.99 | 18.99 | 2,547,600 |
12 Jan 2024 | 19.83 | 19.83 | 18.89 | 18.90 | 18.90 | 2,015,100 |
11 Jan 2024 | 19.60 | 20.03 | 19.31 | 19.80 | 19.80 | 5,504,800 |
10 Jan 2024 | 20.00 | 20.05 | 19.50 | 19.74 | 19.74 | 1,067,900 |
09 Jan 2024 | 18.61 | 20.13 | 18.57 | 19.95 | 19.95 | 2,382,400 |
08 Jan 2024 | 17.53 | 19.11 | 17.36 | 18.85 | 18.85 | 2,296,200 |
05 Jan 2024 | 18.00 | 18.19 | 17.43 | 17.53 | 17.53 | 1,301,900 |
04 Jan 2024 | 18.02 | 18.35 | 17.77 | 17.94 | 17.94 | 1,396,500 |
03 Jan 2024 | 18.14 | 18.31 | 17.91 | 18.09 | 18.09 | 1,365,500 |
02 Jan 2024 | 19.03 | 19.03 | 18.18 | 18.38 | 18.38 | 1,888,700 |
29 Dec 2023 | 19.87 | 19.87 | 19.35 | 19.47 | 19.47 | 1,532,700 |
28 Dec 2023 | 19.85 | 20.77 | 19.80 | 19.88 | 19.88 | 2,136,500 |
27 Dec 2023 | 19.78 | 19.96 | 19.69 | 19.84 | 19.84 | 799,000 |
26 Dec 2023 | 19.88 | 19.98 | 19.76 | 19.83 | 19.83 | 1,233,600 |
22 Dec 2023 | 19.60 | 19.90 | 19.30 | 19.81 | 19.81 | 2,073,300 |
21 Dec 2023 | 19.38 | 19.58 | 18.98 | 19.51 | 19.51 | 1,249,500 |
20 Dec 2023 | 19.24 | 20.00 | 18.94 | 18.99 | 18.99 | 2,322,100 |
19 Dec 2023 | 19.50 | 19.56 | 19.08 | 19.40 | 19.40 | 1,697,500 |
18 Dec 2023 | 19.39 | 19.50 | 18.88 | 19.28 | 19.28 | 2,062,700 |
15 Dec 2023 | 19.30 | 19.60 | 18.99 | 19.40 | 19.40 | 4,729,200 |
14 Dec 2023 | 18.73 | 19.17 | 18.68 | 19.11 | 19.11 | 2,453,700 |
13 Dec 2023 | 18.37 | 18.93 | 18.32 | 18.57 | 18.57 | 2,448,300 |
12 Dec 2023 | 18.26 | 18.59 | 18.03 | 18.59 | 18.59 | 2,200,300 |
11 Dec 2023 | 18.24 | 18.27 | 17.80 | 18.26 | 18.26 | 2,404,100 |
08 Dec 2023 | 17.77 | 18.38 | 17.70 | 18.21 | 18.21 | 1,885,100 |
07 Dec 2023 | 17.79 | 17.87 | 17.35 | 17.83 | 17.83 | 2,236,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |