Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 19.92 | 20.68 | 19.70 | 20.52 | 20.52 | 6,000 |
06 May 2024 | 20.11 | 20.25 | 20.03 | 20.03 | 20.03 | 2,100 |
03 May 2024 | 20.32 | 20.36 | 20.19 | 20.19 | 20.19 | 2,600 |
02 May 2024 | 20.23 | 20.36 | 20.23 | 20.36 | 20.36 | 1,400 |
01 May 2024 | 19.78 | 20.30 | 19.78 | 20.30 | 20.30 | 27,900 |
30 Apr 2024 | 20.50 | 20.50 | 19.69 | 20.11 | 20.11 | 33,300 |
29 Apr 2024 | 20.59 | 20.59 | 20.05 | 20.20 | 20.20 | 6,700 |
26 Apr 2024 | 20.67 | 20.67 | 20.37 | 20.58 | 20.58 | 3,100 |
25 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 400 |
24 Apr 2024 | 20.77 | 20.77 | 20.73 | 20.73 | 20.73 | 800 |
23 Apr 2024 | 20.05 | 20.73 | 20.05 | 20.73 | 20.73 | 5,800 |
22 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 700 |
19 Apr 2024 | 19.98 | 20.51 | 19.98 | 20.51 | 20.51 | 2,300 |
18 Apr 2024 | 20.01 | 20.61 | 20.01 | 20.23 | 20.23 | 5,400 |
17 Apr 2024 | 20.04 | 20.52 | 20.04 | 20.24 | 20.24 | 3,000 |
16 Apr 2024 | 20.31 | 20.58 | 19.52 | 19.86 | 19.86 | 19,500 |
15 Apr 2024 | 20.00 | 20.17 | 19.95 | 20.10 | 20.10 | 8,000 |
12 Apr 2024 | 20.14 | 20.14 | 19.86 | 19.90 | 19.90 | 14,200 |
11 Apr 2024 | 20.20 | 20.40 | 19.55 | 20.35 | 20.35 | 6,400 |
10 Apr 2024 | 20.21 | 20.24 | 19.98 | 20.21 | 20.21 | 3,500 |
09 Apr 2024 | 19.80 | 20.20 | 19.80 | 20.10 | 20.10 | 2,500 |
08 Apr 2024 | 20.31 | 20.35 | 19.01 | 20.22 | 20.22 | 7,600 |
05 Apr 2024 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | 1,000 |
04 Apr 2024 | 20.76 | 20.92 | 20.33 | 20.60 | 20.60 | 2,800 |
03 Apr 2024 | 20.92 | 21.19 | 20.67 | 20.83 | 20.83 | 12,300 |
02 Apr 2024 | 20.75 | 20.84 | 20.75 | 20.84 | 20.84 | 800 |
01 Apr 2024 | 20.55 | 21.25 | 20.50 | 21.21 | 21.21 | 3,800 |
28 Mar 2024 | 20.56 | 21.30 | 20.30 | 20.84 | 20.84 | 5,800 |
27 Mar 2024 | 21.50 | 21.50 | 20.31 | 20.75 | 20.75 | 7,400 |
26 Mar 2024 | 21.65 | 21.65 | 21.31 | 21.50 | 21.50 | 4,300 |
25 Mar 2024 | 22.60 | 22.60 | 21.72 | 22.00 | 22.00 | 9,400 |
22 Mar 2024 | 22.33 | 22.40 | 22.10 | 22.30 | 22.30 | 6,000 |
21 Mar 2024 | 21.61 | 22.99 | 21.61 | 22.55 | 22.55 | 8,100 |
20 Mar 2024 | 22.30 | 22.30 | 21.31 | 21.94 | 21.94 | 7,700 |
19 Mar 2024 | 22.56 | 22.56 | 22.10 | 22.30 | 22.30 | 4,000 |
18 Mar 2024 | 22.32 | 23.20 | 21.79 | 22.67 | 22.67 | 14,800 |
15 Mar 2024 | 21.82 | 22.74 | 21.82 | 22.63 | 22.63 | 4,800 |
14 Mar 2024 | 22.87 | 23.44 | 22.12 | 22.78 | 22.78 | 12,900 |
13 Mar 2024 | 23.92 | 23.98 | 22.85 | 22.91 | 22.91 | 36,100 |
12 Mar 2024 | 23.47 | 23.96 | 23.15 | 23.89 | 23.89 | 16,000 |
11 Mar 2024 | 23.32 | 23.33 | 22.81 | 23.33 | 23.33 | 6,800 |
08 Mar 2024 | 23.13 | 23.33 | 23.11 | 23.16 | 23.16 | 8,000 |
07 Mar 2024 | 22.74 | 23.17 | 22.74 | 23.17 | 23.17 | 4,600 |
06 Mar 2024 | 22.99 | 23.33 | 22.70 | 22.70 | 22.70 | 19,100 |
05 Mar 2024 | 22.57 | 23.18 | 22.55 | 22.92 | 22.92 | 4,500 |
04 Mar 2024 | 23.34 | 23.34 | 22.52 | 22.78 | 22.78 | 12,800 |
01 Mar 2024 | 21.73 | 23.41 | 21.73 | 23.35 | 23.35 | 23,200 |
29 Feb 2024 | 21.31 | 22.02 | 21.31 | 22.00 | 22.00 | 8,600 |
28 Feb 2024 | 21.68 | 22.19 | 21.60 | 21.60 | 21.60 | 27,500 |
27 Feb 2024 | 21.26 | 21.78 | 21.26 | 21.56 | 21.56 | 7,300 |
26 Feb 2024 | 21.32 | 21.77 | 21.29 | 21.59 | 21.59 | 4,000 |
23 Feb 2024 | 21.42 | 21.70 | 21.40 | 21.68 | 21.68 | 6,200 |
22 Feb 2024 | 21.70 | 21.70 | 21.10 | 21.23 | 21.23 | 9,700 |
21 Feb 2024 | 21.75 | 22.15 | 21.29 | 21.71 | 21.71 | 20,700 |
20 Feb 2024 | 21.29 | 21.75 | 21.03 | 21.75 | 21.75 | 5,800 |
16 Feb 2024 | 21.01 | 21.97 | 21.01 | 21.43 | 21.43 | 15,100 |
15 Feb 2024 | 21.00 | 21.48 | 20.98 | 21.28 | 21.28 | 9,800 |
14 Feb 2024 | 20.70 | 21.63 | 20.70 | 20.91 | 20.91 | 7,400 |
13 Feb 2024 | 20.43 | 20.90 | 20.41 | 20.41 | 20.41 | 12,000 |
12 Feb 2024 | 20.49 | 20.80 | 20.12 | 20.48 | 20.48 | 8,900 |
09 Feb 2024 | 20.10 | 20.43 | 20.10 | 20.25 | 20.25 | 3,200 |
08 Feb 2024 | 20.58 | 20.58 | 20.03 | 20.11 | 20.11 | 5,600 |
07 Feb 2024 | 20.60 | 20.65 | 20.38 | 20.40 | 20.40 | 4,200 |
06 Feb 2024 | 20.72 | 20.88 | 20.54 | 20.68 | 20.68 | 2,700 |
05 Feb 2024 | 20.30 | 20.43 | 20.30 | 20.42 | 20.42 | 5,800 |
02 Feb 2024 | 20.48 | 20.65 | 20.40 | 20.51 | 20.51 | 4,700 |
01 Feb 2024 | 21.04 | 21.04 | 20.30 | 20.75 | 20.75 | 10,200 |
31 Jan 2024 | 20.81 | 20.99 | 20.36 | 20.99 | 20.99 | 9,700 |
30 Jan 2024 | 20.49 | 20.85 | 20.48 | 20.85 | 20.85 | 6,700 |
29 Jan 2024 | 20.73 | 20.85 | 20.51 | 20.55 | 20.55 | 9,400 |
26 Jan 2024 | 20.55 | 20.91 | 20.45 | 20.86 | 20.86 | 6,500 |
25 Jan 2024 | 20.73 | 20.88 | 20.65 | 20.65 | 20.65 | 3,300 |
24 Jan 2024 | 20.48 | 20.98 | 20.48 | 20.90 | 20.90 | 12,700 |
23 Jan 2024 | 20.71 | 20.86 | 20.44 | 20.65 | 20.65 | 5,700 |
22 Jan 2024 | 20.90 | 20.97 | 20.55 | 20.55 | 20.55 | 5,700 |
19 Jan 2024 | 20.59 | 20.99 | 20.41 | 20.85 | 20.85 | 11,000 |
18 Jan 2024 | 20.59 | 20.80 | 20.41 | 20.78 | 20.78 | 6,100 |
17 Jan 2024 | 20.31 | 20.75 | 20.30 | 20.47 | 20.47 | 1,900 |
16 Jan 2024 | 20.44 | 20.55 | 20.09 | 20.33 | 20.33 | 4,500 |
12 Jan 2024 | 20.15 | 20.79 | 20.15 | 20.58 | 20.58 | 5,600 |
11 Jan 2024 | 20.50 | 20.50 | 20.01 | 20.15 | 20.15 | 5,500 |
10 Jan 2024 | 20.70 | 20.80 | 20.41 | 20.60 | 20.60 | 12,000 |
09 Jan 2024 | 21.27 | 21.47 | 20.44 | 21.05 | 21.05 | 13,100 |
08 Jan 2024 | 21.73 | 21.73 | 20.63 | 21.01 | 21.01 | 5,200 |
05 Jan 2024 | 21.41 | 21.41 | 20.50 | 21.25 | 21.25 | 22,200 |
04 Jan 2024 | 19.90 | 21.00 | 19.80 | 20.93 | 20.93 | 32,300 |
03 Jan 2024 | 18.95 | 19.70 | 18.92 | 19.47 | 19.47 | 7,500 |
02 Jan 2024 | 19.05 | 19.40 | 18.94 | 18.94 | 18.94 | 14,700 |
29 Dec 2023 | 19.15 | 19.34 | 18.14 | 19.05 | 19.05 | 11,900 |
28 Dec 2023 | 19.20 | 19.50 | 19.07 | 19.15 | 19.15 | 35,100 |
27 Dec 2023 | 19.50 | 19.50 | 18.83 | 19.15 | 19.15 | 8,300 |
26 Dec 2023 | 19.36 | 19.90 | 19.30 | 19.61 | 19.61 | 3,100 |
22 Dec 2023 | 19.21 | 19.91 | 18.97 | 19.44 | 19.44 | 20,200 |
21 Dec 2023 | 19.10 | 19.30 | 18.57 | 19.22 | 19.22 | 13,300 |
20 Dec 2023 | 19.21 | 19.32 | 18.76 | 19.17 | 19.17 | 10,800 |
19 Dec 2023 | 19.30 | 19.50 | 19.22 | 19.22 | 19.22 | 3,900 |
18 Dec 2023 | 19.11 | 19.71 | 18.75 | 19.28 | 19.28 | 18,500 |
15 Dec 2023 | 18.75 | 19.25 | 18.55 | 18.79 | 18.79 | 9,800 |
14 Dec 2023 | 18.25 | 18.63 | 18.25 | 18.38 | 18.38 | 5,200 |
13 Dec 2023 | 18.40 | 18.40 | 18.13 | 18.25 | 18.25 | 9,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |