Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.99 | 22.20 | 21.51 | 22.12 | 22.12 | 3,206,619 |
01 May 2024 | 21.64 | 22.24 | 20.69 | 21.93 | 21.93 | 7,471,900 |
30 Apr 2024 | 23.71 | 23.73 | 23.44 | 23.46 | 23.46 | 2,267,900 |
29 Apr 2024 | 23.79 | 23.89 | 23.60 | 23.73 | 23.73 | 1,559,100 |
26 Apr 2024 | 23.50 | 23.76 | 23.36 | 23.70 | 23.70 | 1,560,800 |
25 Apr 2024 | 23.68 | 23.74 | 23.36 | 23.53 | 23.53 | 1,429,800 |
24 Apr 2024 | 23.20 | 23.78 | 23.19 | 23.71 | 23.71 | 1,634,800 |
23 Apr 2024 | 23.02 | 23.47 | 23.00 | 23.29 | 23.29 | 1,917,600 |
22 Apr 2024 | 22.61 | 23.06 | 22.59 | 22.87 | 22.87 | 1,535,600 |
19 Apr 2024 | 22.47 | 22.71 | 22.23 | 22.52 | 22.52 | 2,329,700 |
18 Apr 2024 | 23.00 | 23.23 | 22.46 | 22.49 | 22.49 | 2,610,300 |
17 Apr 2024 | 22.90 | 23.29 | 22.82 | 22.87 | 22.87 | 2,795,400 |
16 Apr 2024 | 22.60 | 23.08 | 22.53 | 22.82 | 22.82 | 1,693,800 |
15 Apr 2024 | 22.93 | 23.07 | 22.64 | 22.70 | 22.70 | 1,783,800 |
12 Apr 2024 | 22.70 | 23.05 | 22.63 | 22.81 | 22.81 | 1,943,100 |
11 Apr 2024 | 23.37 | 23.39 | 22.42 | 22.65 | 22.65 | 2,357,400 |
10 Apr 2024 | 23.57 | 23.80 | 23.38 | 23.68 | 23.68 | 1,477,300 |
09 Apr 2024 | 23.33 | 23.75 | 23.29 | 23.72 | 23.72 | 1,294,100 |
08 Apr 2024 | 23.02 | 23.43 | 22.85 | 23.35 | 23.35 | 1,677,300 |
05 Apr 2024 | 23.42 | 23.45 | 23.08 | 23.14 | 23.14 | 1,942,200 |
04 Apr 2024 | 23.85 | 23.96 | 23.38 | 23.49 | 23.49 | 2,293,500 |
03 Apr 2024 | 23.34 | 23.84 | 23.34 | 23.69 | 23.69 | 1,782,200 |
02 Apr 2024 | 23.53 | 23.59 | 23.24 | 23.34 | 23.34 | 2,349,000 |
01 Apr 2024 | 23.57 | 23.71 | 23.22 | 23.68 | 23.68 | 2,017,400 |
28 Mar 2024 | 23.93 | 23.98 | 22.70 | 23.73 | 23.73 | 2,953,500 |
27 Mar 2024 | 23.78 | 23.90 | 23.66 | 23.86 | 23.86 | 1,615,500 |
26 Mar 2024 | 23.70 | 23.80 | 23.58 | 23.61 | 23.61 | 1,879,800 |
25 Mar 2024 | 23.75 | 23.93 | 23.65 | 23.70 | 23.70 | 2,258,000 |
22 Mar 2024 | 24.02 | 24.05 | 23.77 | 23.78 | 23.78 | 1,933,600 |
21 Mar 2024 | 23.82 | 24.07 | 23.56 | 23.92 | 23.92 | 2,685,900 |
20 Mar 2024 | 23.41 | 23.73 | 23.28 | 23.71 | 23.71 | 2,231,800 |
19 Mar 2024 | 23.19 | 23.51 | 23.18 | 23.47 | 23.47 | 2,407,700 |
18 Mar 2024 | 23.14 | 23.42 | 23.06 | 23.17 | 23.17 | 2,385,600 |
15 Mar 2024 | 22.62 | 23.02 | 22.55 | 22.98 | 22.98 | 4,872,400 |
14 Mar 2024 | 23.02 | 23.10 | 22.40 | 22.61 | 22.61 | 2,471,500 |
13 Mar 2024 | 22.77 | 23.19 | 22.77 | 23.07 | 23.07 | 2,642,600 |
12 Mar 2024 | 22.42 | 22.71 | 22.32 | 22.69 | 22.69 | 2,492,900 |
11 Mar 2024 | 22.34 | 22.59 | 22.24 | 22.46 | 22.46 | 2,164,200 |
08 Mar 2024 | 22.12 | 22.38 | 22.05 | 22.21 | 22.21 | 1,342,900 |
07 Mar 2024 | 22.49 | 22.51 | 22.08 | 22.09 | 22.09 | 2,357,800 |
06 Mar 2024 | 22.33 | 22.54 | 22.31 | 22.38 | 22.38 | 1,879,000 |
05 Mar 2024 | 22.57 | 22.81 | 22.24 | 22.26 | 22.26 | 2,457,000 |
04 Mar 2024 | 22.48 | 22.66 | 22.23 | 22.55 | 22.55 | 2,375,000 |
01 Mar 2024 | 22.01 | 22.63 | 22.01 | 22.24 | 22.24 | 3,445,500 |
29 Feb 2024 | 22.08 | 22.25 | 21.87 | 21.90 | 21.90 | 3,441,500 |
28 Feb 2024 | 21.64 | 22.04 | 21.49 | 21.91 | 21.91 | 2,586,300 |
27 Feb 2024 | 21.97 | 22.03 | 21.61 | 21.71 | 21.71 | 2,764,800 |
26 Feb 2024 | 21.49 | 21.99 | 21.49 | 21.96 | 21.96 | 2,255,000 |
23 Feb 2024 | 21.29 | 21.78 | 21.14 | 21.53 | 21.53 | 2,797,300 |
22 Feb 2024 | 20.72 | 20.88 | 20.49 | 20.71 | 20.71 | 1,808,900 |
21 Feb 2024 | 20.59 | 20.78 | 20.57 | 20.72 | 20.72 | 1,977,700 |
20 Feb 2024 | 20.45 | 20.81 | 20.43 | 20.63 | 20.63 | 2,089,200 |
16 Feb 2024 | 20.56 | 20.84 | 20.38 | 20.48 | 20.48 | 2,415,300 |
15 Feb 2024 | 20.52 | 20.93 | 20.43 | 20.59 | 20.59 | 2,437,000 |
14 Feb 2024 | 20.27 | 20.58 | 20.21 | 20.39 | 20.39 | 2,114,000 |
13 Feb 2024 | 20.30 | 20.70 | 20.15 | 20.23 | 20.23 | 2,593,800 |
12 Feb 2024 | 20.24 | 20.45 | 20.02 | 20.39 | 20.39 | 3,517,500 |
09 Feb 2024 | 20.30 | 20.42 | 20.11 | 20.22 | 20.22 | 2,423,700 |
08 Feb 2024 | 20.18 | 20.69 | 20.11 | 20.17 | 20.17 | 3,078,800 |
07 Feb 2024 | 21.09 | 21.23 | 20.15 | 20.18 | 20.18 | 3,376,200 |
06 Feb 2024 | 21.36 | 21.90 | 21.36 | 21.83 | 21.83 | 1,910,800 |
05 Feb 2024 | 21.29 | 21.54 | 21.18 | 21.40 | 21.40 | 1,183,600 |
02 Feb 2024 | 21.75 | 21.75 | 21.36 | 21.49 | 21.49 | 1,208,500 |
01 Feb 2024 | 21.75 | 21.88 | 21.54 | 21.75 | 21.75 | 1,472,400 |
31 Jan 2024 | 21.93 | 22.05 | 21.74 | 21.76 | 21.76 | 1,516,800 |
30 Jan 2024 | 21.97 | 22.01 | 21.73 | 21.89 | 21.89 | 2,816,900 |
29 Jan 2024 | 21.89 | 22.02 | 21.82 | 21.89 | 21.89 | 1,473,200 |
26 Jan 2024 | 22.30 | 22.37 | 22.04 | 22.12 | 22.12 | 1,159,500 |
25 Jan 2024 | 22.14 | 22.45 | 21.85 | 22.09 | 22.09 | 3,017,600 |
24 Jan 2024 | 22.61 | 22.70 | 22.06 | 22.11 | 22.11 | 2,892,500 |
23 Jan 2024 | 22.60 | 22.70 | 22.30 | 22.61 | 22.61 | 1,375,200 |
22 Jan 2024 | 22.50 | 22.79 | 22.37 | 22.64 | 22.64 | 2,701,300 |
19 Jan 2024 | 22.29 | 22.48 | 22.03 | 22.48 | 22.48 | 1,976,000 |
18 Jan 2024 | 22.47 | 22.47 | 21.96 | 22.27 | 22.27 | 1,649,800 |
17 Jan 2024 | 22.49 | 22.71 | 22.22 | 22.54 | 22.54 | 1,706,500 |
16 Jan 2024 | 22.60 | 22.63 | 22.31 | 22.54 | 22.54 | 1,505,800 |
12 Jan 2024 | 22.59 | 22.97 | 22.52 | 22.70 | 22.70 | 1,641,300 |
11 Jan 2024 | 22.68 | 22.78 | 22.36 | 22.41 | 22.41 | 2,613,200 |
10 Jan 2024 | 23.38 | 23.69 | 22.77 | 22.86 | 22.86 | 3,050,600 |
09 Jan 2024 | 22.70 | 23.36 | 22.60 | 23.27 | 23.27 | 3,042,700 |
08 Jan 2024 | 20.36 | 22.57 | 19.20 | 22.54 | 22.54 | 5,822,000 |
05 Jan 2024 | 23.50 | 23.50 | 23.10 | 23.24 | 23.24 | 2,430,300 |
04 Jan 2024 | 23.74 | 23.96 | 23.57 | 23.61 | 23.61 | 2,217,100 |
03 Jan 2024 | 23.85 | 23.98 | 23.56 | 23.74 | 23.74 | 2,059,100 |
02 Jan 2024 | 23.89 | 24.34 | 23.80 | 23.93 | 23.93 | 1,329,500 |
29 Dec 2023 | 24.10 | 24.15 | 23.96 | 23.99 | 23.99 | 1,240,500 |
28 Dec 2023 | 24.05 | 24.23 | 23.98 | 24.13 | 24.13 | 1,427,900 |
27 Dec 2023 | 24.00 | 24.08 | 23.94 | 24.05 | 24.05 | 1,258,800 |
26 Dec 2023 | 24.00 | 24.15 | 23.93 | 24.02 | 24.02 | 2,559,100 |
22 Dec 2023 | 23.60 | 23.99 | 23.60 | 23.94 | 23.94 | 1,192,900 |
21 Dec 2023 | 23.41 | 23.61 | 23.24 | 23.48 | 23.48 | 1,548,400 |
20 Dec 2023 | 23.76 | 23.85 | 23.18 | 23.22 | 23.22 | 1,928,900 |
19 Dec 2023 | 23.51 | 23.91 | 23.45 | 23.84 | 23.84 | 3,443,500 |
18 Dec 2023 | 23.50 | 23.53 | 23.30 | 23.34 | 23.34 | 1,668,000 |
15 Dec 2023 | 23.35 | 23.68 | 23.16 | 23.41 | 23.41 | 3,560,700 |
14 Dec 2023 | 23.56 | 23.70 | 23.01 | 23.31 | 23.31 | 2,696,100 |
13 Dec 2023 | 22.85 | 23.62 | 22.85 | 23.59 | 23.59 | 2,568,000 |
12 Dec 2023 | 22.07 | 22.96 | 22.03 | 22.77 | 22.77 | 2,155,200 |
11 Dec 2023 | 22.00 | 22.17 | 21.93 | 22.05 | 22.05 | 2,175,800 |
08 Dec 2023 | 21.97 | 22.15 | 21.81 | 22.00 | 22.00 | 1,426,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |