Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.90 | 21.06 | 20.07 | 20.39 | 20.39 | 835,124 |
02 May 2024 | 20.24 | 20.51 | 19.95 | 20.44 | 20.44 | 857,800 |
01 May 2024 | 19.96 | 20.80 | 19.88 | 20.19 | 20.19 | 933,700 |
30 Apr 2024 | 20.37 | 20.44 | 19.93 | 19.96 | 19.96 | 1,442,000 |
29 Apr 2024 | 20.89 | 21.18 | 20.54 | 20.70 | 20.70 | 590,700 |
26 Apr 2024 | 20.40 | 20.93 | 20.14 | 20.83 | 20.83 | 990,000 |
25 Apr 2024 | 20.40 | 20.53 | 19.98 | 20.20 | 20.20 | 1,037,600 |
24 Apr 2024 | 21.17 | 21.21 | 20.59 | 20.76 | 20.76 | 1,147,900 |
23 Apr 2024 | 20.27 | 21.48 | 19.94 | 21.05 | 21.05 | 1,269,400 |
22 Apr 2024 | 20.78 | 20.78 | 19.91 | 20.33 | 20.33 | 1,638,400 |
19 Apr 2024 | 20.56 | 21.03 | 20.48 | 20.61 | 20.61 | 1,003,900 |
18 Apr 2024 | 21.18 | 21.62 | 20.81 | 20.83 | 20.83 | 1,297,900 |
17 Apr 2024 | 20.76 | 21.61 | 20.64 | 21.22 | 21.22 | 1,373,600 |
16 Apr 2024 | 20.77 | 21.15 | 20.44 | 20.72 | 20.72 | 1,453,100 |
15 Apr 2024 | 22.16 | 22.27 | 20.79 | 20.96 | 20.96 | 1,322,800 |
12 Apr 2024 | 22.62 | 22.65 | 22.03 | 22.12 | 22.12 | 745,500 |
11 Apr 2024 | 22.62 | 22.92 | 22.19 | 22.82 | 22.82 | 733,200 |
10 Apr 2024 | 22.23 | 22.57 | 22.02 | 22.33 | 22.33 | 967,900 |
09 Apr 2024 | 22.62 | 23.40 | 22.42 | 23.17 | 23.17 | 1,093,900 |
08 Apr 2024 | 22.57 | 22.96 | 22.45 | 22.55 | 22.55 | 1,072,800 |
05 Apr 2024 | 21.69 | 22.49 | 21.48 | 22.47 | 22.47 | 1,043,000 |
04 Apr 2024 | 22.58 | 23.07 | 21.80 | 22.10 | 22.10 | 1,319,100 |
03 Apr 2024 | 21.55 | 22.42 | 21.34 | 22.39 | 22.39 | 1,077,100 |
02 Apr 2024 | 21.94 | 22.01 | 21.59 | 21.62 | 21.62 | 1,577,500 |
01 Apr 2024 | 22.42 | 22.65 | 21.93 | 22.48 | 22.48 | 1,087,700 |
28 Mar 2024 | 22.05 | 22.83 | 22.01 | 22.68 | 22.68 | 1,350,500 |
27 Mar 2024 | 22.25 | 22.35 | 21.80 | 21.98 | 21.98 | 1,048,000 |
26 Mar 2024 | 22.53 | 22.64 | 21.83 | 22.05 | 22.05 | 891,100 |
25 Mar 2024 | 22.30 | 22.56 | 22.24 | 22.30 | 22.30 | 403,900 |
22 Mar 2024 | 22.74 | 22.99 | 22.35 | 22.38 | 22.38 | 973,200 |
21 Mar 2024 | 22.70 | 23.85 | 22.67 | 22.73 | 22.73 | 1,950,000 |
20 Mar 2024 | 22.08 | 22.74 | 21.94 | 22.47 | 22.47 | 1,056,400 |
19 Mar 2024 | 22.21 | 22.42 | 21.83 | 22.14 | 22.14 | 1,306,300 |
18 Mar 2024 | 22.28 | 22.72 | 21.36 | 22.16 | 22.16 | 1,885,300 |
15 Mar 2024 | 20.41 | 21.88 | 20.35 | 21.25 | 21.25 | 5,537,100 |
14 Mar 2024 | 23.38 | 23.39 | 22.68 | 22.93 | 22.93 | 2,317,100 |
13 Mar 2024 | 23.24 | 23.84 | 23.15 | 23.39 | 23.39 | 935,300 |
12 Mar 2024 | 23.99 | 24.05 | 23.47 | 23.47 | 23.47 | 725,100 |
11 Mar 2024 | 24.51 | 24.76 | 23.75 | 23.85 | 23.85 | 799,600 |
08 Mar 2024 | 24.59 | 25.10 | 24.36 | 24.66 | 24.66 | 655,300 |
07 Mar 2024 | 23.58 | 24.42 | 23.50 | 24.34 | 24.34 | 683,900 |
06 Mar 2024 | 23.22 | 23.84 | 23.18 | 23.43 | 23.43 | 887,900 |
05 Mar 2024 | 24.15 | 24.15 | 22.96 | 22.99 | 22.99 | 1,264,000 |
04 Mar 2024 | 24.66 | 24.73 | 24.15 | 24.61 | 24.61 | 943,400 |
01 Mar 2024 | 24.11 | 24.67 | 23.86 | 24.65 | 24.65 | 672,800 |
29 Feb 2024 | 23.97 | 24.35 | 23.79 | 24.16 | 24.16 | 1,061,000 |
28 Feb 2024 | 23.68 | 23.77 | 23.33 | 23.68 | 23.68 | 557,800 |
27 Feb 2024 | 23.90 | 24.19 | 23.68 | 23.95 | 23.95 | 1,472,400 |
26 Feb 2024 | 23.15 | 23.91 | 22.94 | 23.72 | 23.72 | 803,500 |
23 Feb 2024 | 23.35 | 23.54 | 22.99 | 23.26 | 23.26 | 525,800 |
22 Feb 2024 | 22.92 | 23.24 | 22.36 | 23.15 | 23.15 | 1,349,700 |
21 Feb 2024 | 23.10 | 23.42 | 22.41 | 22.52 | 22.52 | 1,057,300 |
20 Feb 2024 | 23.52 | 23.75 | 23.31 | 23.68 | 23.68 | 697,200 |
16 Feb 2024 | 24.19 | 24.25 | 23.60 | 23.86 | 23.86 | 1,562,200 |
15 Feb 2024 | 24.90 | 24.99 | 24.29 | 24.49 | 24.49 | 852,100 |
14 Feb 2024 | 24.00 | 24.57 | 23.88 | 24.54 | 24.54 | 933,600 |
13 Feb 2024 | 23.72 | 24.21 | 23.21 | 23.81 | 23.81 | 1,368,100 |
12 Feb 2024 | 25.23 | 25.47 | 24.85 | 24.88 | 24.88 | 961,300 |
09 Feb 2024 | 24.50 | 25.27 | 24.41 | 25.16 | 25.16 | 1,207,300 |
08 Feb 2024 | 23.80 | 24.43 | 23.62 | 24.21 | 24.21 | 642,900 |
07 Feb 2024 | 23.99 | 24.13 | 23.55 | 23.81 | 23.81 | 757,200 |
06 Feb 2024 | 23.49 | 23.96 | 23.47 | 23.86 | 23.86 | 549,300 |
05 Feb 2024 | 23.63 | 23.91 | 23.14 | 23.48 | 23.48 | 943,600 |
02 Feb 2024 | 23.75 | 24.00 | 23.29 | 23.77 | 23.77 | 976,600 |
01 Feb 2024 | 23.77 | 24.21 | 23.44 | 24.15 | 24.15 | 809,800 |
31 Jan 2024 | 23.83 | 24.48 | 23.56 | 23.68 | 23.68 | 1,298,800 |
30 Jan 2024 | 24.53 | 24.64 | 23.98 | 24.01 | 24.01 | 536,600 |
29 Jan 2024 | 23.84 | 24.67 | 23.71 | 24.66 | 24.66 | 1,064,900 |
26 Jan 2024 | 24.02 | 24.45 | 23.73 | 23.79 | 23.79 | 1,243,300 |
25 Jan 2024 | 24.52 | 24.75 | 23.90 | 23.93 | 23.93 | 1,204,000 |
24 Jan 2024 | 25.14 | 25.23 | 24.25 | 24.27 | 24.27 | 1,539,100 |
23 Jan 2024 | 26.09 | 26.24 | 25.57 | 25.62 | 25.62 | 1,074,700 |
22 Jan 2024 | 26.09 | 26.60 | 25.67 | 25.91 | 25.91 | 1,497,900 |
19 Jan 2024 | 26.27 | 26.27 | 25.56 | 25.86 | 25.86 | 996,700 |
18 Jan 2024 | 26.39 | 26.52 | 25.60 | 26.05 | 26.05 | 1,220,100 |
17 Jan 2024 | 25.83 | 25.96 | 25.15 | 25.90 | 25.90 | 1,848,900 |
16 Jan 2024 | 25.85 | 26.15 | 25.57 | 26.10 | 26.10 | 2,309,700 |
12 Jan 2024 | 25.84 | 26.70 | 25.84 | 26.23 | 26.23 | 2,543,700 |
11 Jan 2024 | 26.50 | 26.58 | 25.47 | 25.63 | 25.63 | 2,447,100 |
10 Jan 2024 | 22.67 | 26.55 | 22.62 | 26.50 | 26.50 | 9,337,400 |
09 Jan 2024 | 22.84 | 23.40 | 22.65 | 22.68 | 22.68 | 1,101,800 |
08 Jan 2024 | 21.32 | 23.26 | 21.31 | 23.12 | 23.12 | 2,467,600 |
05 Jan 2024 | 21.33 | 21.74 | 21.23 | 21.32 | 21.32 | 1,241,700 |
04 Jan 2024 | 21.02 | 21.67 | 20.81 | 21.50 | 21.50 | 1,893,500 |
03 Jan 2024 | 21.40 | 22.07 | 21.18 | 21.20 | 21.20 | 2,183,100 |
02 Jan 2024 | 22.82 | 22.97 | 21.89 | 21.92 | 21.92 | 1,730,800 |
29 Dec 2023 | 23.59 | 23.65 | 23.00 | 23.15 | 23.15 | 816,900 |
28 Dec 2023 | 23.57 | 23.67 | 23.31 | 23.63 | 23.63 | 767,200 |
27 Dec 2023 | 23.99 | 24.16 | 23.35 | 23.58 | 23.58 | 1,062,100 |
26 Dec 2023 | 23.93 | 24.18 | 23.85 | 23.92 | 23.92 | 949,600 |
22 Dec 2023 | 24.07 | 24.36 | 23.60 | 23.93 | 23.93 | 1,082,900 |
21 Dec 2023 | 24.00 | 24.28 | 23.53 | 23.88 | 23.88 | 865,700 |
20 Dec 2023 | 24.06 | 24.43 | 23.50 | 23.52 | 23.52 | 1,196,100 |
19 Dec 2023 | 23.92 | 24.33 | 23.78 | 24.23 | 24.23 | 1,720,600 |
18 Dec 2023 | 23.07 | 23.93 | 23.07 | 23.74 | 23.74 | 1,290,800 |
15 Dec 2023 | 23.42 | 23.57 | 22.91 | 23.33 | 23.33 | 2,030,800 |
14 Dec 2023 | 23.01 | 24.38 | 23.01 | 23.29 | 23.29 | 2,325,300 |
13 Dec 2023 | 21.70 | 22.47 | 21.33 | 22.45 | 22.45 | 1,750,300 |
12 Dec 2023 | 22.37 | 22.43 | 21.71 | 21.77 | 21.77 | 1,604,600 |
11 Dec 2023 | 21.94 | 22.45 | 21.77 | 22.38 | 22.38 | 1,035,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |