Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.55 | 19.56 | 18.49 | 18.52 | 18.52 | 580,400 |
09 May 2024 | 20.06 | 20.06 | 19.22 | 19.36 | 19.36 | 540,200 |
08 May 2024 | 20.00 | 20.26 | 19.71 | 20.02 | 20.02 | 476,200 |
07 May 2024 | 20.18 | 20.58 | 20.03 | 20.37 | 20.37 | 529,700 |
06 May 2024 | 20.06 | 20.21 | 19.78 | 20.13 | 20.13 | 409,300 |
03 May 2024 | 19.58 | 20.29 | 19.58 | 19.99 | 19.99 | 593,700 |
02 May 2024 | 19.27 | 19.44 | 18.71 | 19.27 | 19.27 | 914,300 |
01 May 2024 | 20.56 | 20.63 | 18.97 | 19.00 | 19.00 | 1,023,200 |
30 Apr 2024 | 20.92 | 21.48 | 20.59 | 20.79 | 20.79 | 655,100 |
29 Apr 2024 | 20.64 | 21.33 | 20.55 | 21.17 | 21.17 | 642,100 |
26 Apr 2024 | 20.67 | 20.98 | 20.28 | 20.59 | 20.59 | 843,600 |
25 Apr 2024 | 19.94 | 21.83 | 19.93 | 20.68 | 20.68 | 2,122,400 |
24 Apr 2024 | 21.01 | 21.59 | 20.19 | 20.93 | 20.93 | 2,073,400 |
23 Apr 2024 | 19.85 | 20.94 | 19.85 | 20.78 | 20.78 | 801,800 |
22 Apr 2024 | 19.77 | 20.05 | 19.49 | 19.82 | 19.82 | 651,500 |
19 Apr 2024 | 20.03 | 20.39 | 19.57 | 19.65 | 19.65 | 744,400 |
18 Apr 2024 | 20.39 | 20.90 | 20.11 | 20.27 | 20.27 | 586,300 |
17 Apr 2024 | 21.65 | 21.70 | 20.50 | 20.56 | 20.56 | 683,300 |
16 Apr 2024 | 21.39 | 21.47 | 20.51 | 21.42 | 21.42 | 876,200 |
15 Apr 2024 | 22.67 | 22.89 | 21.46 | 21.63 | 21.63 | 663,100 |
12 Apr 2024 | 22.03 | 22.29 | 21.89 | 22.05 | 22.05 | 516,600 |
11 Apr 2024 | 22.43 | 22.54 | 21.92 | 22.42 | 22.42 | 585,800 |
10 Apr 2024 | 22.52 | 22.86 | 21.97 | 22.14 | 22.14 | 726,900 |
09 Apr 2024 | 23.65 | 24.33 | 23.33 | 23.37 | 23.37 | 1,129,000 |
08 Apr 2024 | 23.25 | 24.42 | 22.86 | 23.22 | 23.22 | 1,216,300 |
05 Apr 2024 | 22.46 | 24.16 | 22.22 | 22.61 | 22.61 | 1,724,300 |
04 Apr 2024 | 22.91 | 24.99 | 22.63 | 22.70 | 22.70 | 2,474,100 |
03 Apr 2024 | 19.95 | 21.92 | 19.46 | 21.65 | 21.65 | 1,971,200 |
02 Apr 2024 | 18.78 | 20.50 | 18.76 | 20.35 | 20.35 | 1,792,100 |
01 Apr 2024 | 18.75 | 19.19 | 18.72 | 19.03 | 19.03 | 598,700 |
28 Mar 2024 | 18.63 | 18.89 | 18.49 | 18.67 | 18.67 | 478,200 |
27 Mar 2024 | 18.22 | 18.59 | 17.97 | 18.51 | 18.51 | 432,300 |
26 Mar 2024 | 18.41 | 18.51 | 17.89 | 17.95 | 17.95 | 532,700 |
25 Mar 2024 | 17.86 | 18.27 | 17.84 | 18.16 | 18.16 | 396,700 |
22 Mar 2024 | 18.37 | 18.43 | 18.02 | 18.10 | 18.10 | 449,300 |
21 Mar 2024 | 18.56 | 19.09 | 18.40 | 18.42 | 18.42 | 641,400 |
20 Mar 2024 | 17.75 | 18.45 | 17.45 | 18.24 | 18.24 | 645,500 |
19 Mar 2024 | 17.22 | 17.88 | 16.91 | 17.82 | 17.82 | 777,600 |
18 Mar 2024 | 17.98 | 18.06 | 17.46 | 17.53 | 17.53 | 548,400 |
15 Mar 2024 | 17.66 | 18.06 | 17.54 | 17.75 | 17.75 | 1,352,500 |
14 Mar 2024 | 18.58 | 18.62 | 17.66 | 17.91 | 17.91 | 629,700 |
13 Mar 2024 | 19.36 | 19.50 | 18.54 | 18.70 | 18.70 | 538,200 |
12 Mar 2024 | 20.73 | 20.73 | 19.60 | 19.65 | 19.65 | 467,900 |
11 Mar 2024 | 20.68 | 21.17 | 20.42 | 20.59 | 20.59 | 529,700 |
08 Mar 2024 | 21.37 | 21.62 | 20.70 | 20.97 | 20.97 | 541,600 |
07 Mar 2024 | 20.62 | 21.19 | 20.54 | 21.12 | 21.12 | 543,600 |
06 Mar 2024 | 20.46 | 20.68 | 20.05 | 20.29 | 20.29 | 483,400 |
05 Mar 2024 | 20.00 | 20.55 | 19.88 | 20.03 | 20.03 | 493,800 |
04 Mar 2024 | 20.53 | 20.60 | 19.97 | 20.30 | 20.30 | 423,600 |
01 Mar 2024 | 19.57 | 20.63 | 19.43 | 20.30 | 20.30 | 640,800 |
29 Feb 2024 | 19.19 | 19.55 | 19.11 | 19.44 | 19.44 | 1,034,200 |
28 Feb 2024 | 18.33 | 19.05 | 18.21 | 18.85 | 18.85 | 572,000 |
27 Feb 2024 | 18.72 | 18.94 | 18.50 | 18.66 | 18.66 | 620,200 |
26 Feb 2024 | 18.57 | 18.88 | 18.33 | 18.46 | 18.46 | 826,800 |
23 Feb 2024 | 18.70 | 18.85 | 18.45 | 18.53 | 18.53 | 480,100 |
22 Feb 2024 | 19.62 | 19.84 | 18.70 | 18.76 | 18.76 | 982,000 |
21 Feb 2024 | 18.84 | 19.21 | 18.62 | 19.21 | 19.21 | 555,800 |
20 Feb 2024 | 19.06 | 19.27 | 18.88 | 19.15 | 19.15 | 508,900 |
16 Feb 2024 | 19.67 | 20.05 | 19.24 | 19.57 | 19.57 | 619,100 |
15 Feb 2024 | 19.31 | 20.03 | 19.25 | 19.87 | 19.87 | 565,300 |
14 Feb 2024 | 18.97 | 19.32 | 18.80 | 19.12 | 19.12 | 500,400 |
13 Feb 2024 | 19.31 | 19.75 | 18.40 | 18.60 | 18.60 | 802,600 |
12 Feb 2024 | 19.19 | 20.36 | 19.14 | 20.23 | 20.23 | 1,024,400 |
09 Feb 2024 | 18.43 | 19.29 | 18.32 | 19.04 | 19.04 | 662,200 |
08 Feb 2024 | 17.74 | 18.48 | 17.59 | 18.27 | 18.27 | 525,600 |
07 Feb 2024 | 17.41 | 17.86 | 16.91 | 17.64 | 17.64 | 884,100 |
06 Feb 2024 | 17.84 | 17.97 | 17.09 | 17.27 | 17.27 | 897,600 |
05 Feb 2024 | 17.74 | 18.06 | 16.96 | 17.81 | 17.81 | 1,017,200 |
02 Feb 2024 | 18.29 | 18.78 | 17.57 | 17.77 | 17.77 | 1,093,600 |
01 Feb 2024 | 18.95 | 19.50 | 17.74 | 18.52 | 18.52 | 2,787,000 |
31 Jan 2024 | 21.25 | 21.71 | 20.78 | 20.82 | 20.82 | 913,400 |
30 Jan 2024 | 22.22 | 22.33 | 21.47 | 21.51 | 21.51 | 887,200 |
29 Jan 2024 | 22.06 | 22.30 | 21.72 | 22.28 | 22.28 | 554,900 |
26 Jan 2024 | 22.93 | 23.03 | 22.09 | 22.14 | 22.14 | 422,100 |
25 Jan 2024 | 23.94 | 24.05 | 23.03 | 23.12 | 23.12 | 671,400 |
24 Jan 2024 | 23.63 | 23.77 | 23.25 | 23.42 | 23.42 | 440,400 |
23 Jan 2024 | 23.35 | 23.56 | 22.94 | 23.40 | 23.40 | 559,500 |
22 Jan 2024 | 22.53 | 23.21 | 22.48 | 23.07 | 23.07 | 632,700 |
19 Jan 2024 | 21.76 | 22.25 | 21.36 | 22.15 | 22.15 | 640,700 |
18 Jan 2024 | 21.26 | 21.54 | 21.12 | 21.48 | 21.48 | 695,400 |
17 Jan 2024 | 20.76 | 20.76 | 20.27 | 20.69 | 20.69 | 632,800 |
16 Jan 2024 | 21.25 | 21.89 | 20.82 | 21.13 | 21.13 | 490,100 |
12 Jan 2024 | 21.77 | 21.95 | 21.14 | 21.25 | 21.25 | 364,000 |
11 Jan 2024 | 21.78 | 22.04 | 21.24 | 21.45 | 21.45 | 501,900 |
10 Jan 2024 | 21.91 | 21.99 | 21.39 | 21.89 | 21.89 | 386,400 |
09 Jan 2024 | 22.00 | 22.27 | 21.93 | 22.00 | 22.00 | 423,800 |
08 Jan 2024 | 21.84 | 22.61 | 21.81 | 22.44 | 22.44 | 494,600 |
05 Jan 2024 | 21.45 | 21.83 | 21.34 | 21.69 | 21.69 | 506,300 |
04 Jan 2024 | 21.47 | 21.83 | 21.26 | 21.46 | 21.46 | 541,600 |
03 Jan 2024 | 22.12 | 22.22 | 21.45 | 21.81 | 21.81 | 1,017,600 |
02 Jan 2024 | 23.38 | 23.60 | 22.80 | 22.99 | 22.99 | 482,400 |
29 Dec 2023 | 24.40 | 24.49 | 23.64 | 23.77 | 23.77 | 490,700 |
28 Dec 2023 | 24.86 | 24.92 | 24.31 | 24.46 | 24.46 | 454,900 |
27 Dec 2023 | 24.77 | 25.14 | 24.42 | 24.92 | 24.92 | 652,500 |
26 Dec 2023 | 23.99 | 24.81 | 23.90 | 24.72 | 24.72 | 555,400 |
22 Dec 2023 | 23.26 | 23.95 | 23.00 | 23.90 | 23.90 | 678,600 |
21 Dec 2023 | 22.64 | 23.21 | 22.64 | 23.13 | 23.13 | 460,000 |
20 Dec 2023 | 22.31 | 23.04 | 22.12 | 22.14 | 22.14 | 734,500 |
19 Dec 2023 | 21.96 | 22.53 | 21.95 | 22.39 | 22.39 | 540,800 |
18 Dec 2023 | 21.87 | 21.95 | 21.00 | 21.92 | 21.92 | 757,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |