Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.71 | 22.71 | 22.49 | 22.50 | 22.50 | 10,900 |
09 May 2024 | 22.52 | 22.62 | 22.48 | 22.62 | 22.62 | 13,500 |
08 May 2024 | 22.70 | 22.90 | 22.70 | 22.81 | 22.81 | 6,300 |
07 May 2024 | 22.82 | 22.87 | 22.75 | 22.80 | 22.80 | 10,600 |
06 May 2024 | 22.69 | 22.86 | 22.69 | 22.86 | 22.86 | 21,800 |
03 May 2024 | 22.61 | 22.65 | 22.50 | 22.64 | 22.64 | 9,000 |
02 May 2024 | 22.10 | 22.43 | 22.02 | 22.40 | 22.40 | 35,200 |
01 May 2024 | 21.88 | 22.24 | 21.84 | 21.90 | 21.90 | 31,700 |
30 Apr 2024 | 22.05 | 22.11 | 21.89 | 21.90 | 21.90 | 20,500 |
29 Apr 2024 | 22.13 | 22.25 | 22.06 | 22.20 | 22.20 | 345,300 |
26 Apr 2024 | 21.97 | 22.03 | 21.91 | 21.97 | 21.97 | 52,400 |
25 Apr 2024 | 21.60 | 21.94 | 21.59 | 21.82 | 21.82 | 70,800 |
24 Apr 2024 | 22.08 | 22.08 | 21.86 | 21.94 | 21.94 | 14,500 |
23 Apr 2024 | 21.77 | 21.96 | 21.77 | 21.88 | 21.88 | 56,200 |
22 Apr 2024 | 21.62 | 21.90 | 21.62 | 21.79 | 21.79 | 23,100 |
19 Apr 2024 | 21.52 | 21.54 | 21.31 | 21.37 | 21.37 | 18,700 |
18 Apr 2024 | 21.67 | 21.71 | 21.44 | 21.51 | 21.51 | 37,600 |
17 Apr 2024 | 21.40 | 21.40 | 21.15 | 21.20 | 21.20 | 59,900 |
16 Apr 2024 | 21.35 | 21.37 | 21.26 | 21.34 | 21.34 | 23,200 |
15 Apr 2024 | 21.90 | 21.91 | 21.59 | 21.68 | 21.68 | 295,200 |
12 Apr 2024 | 21.91 | 21.91 | 21.61 | 21.69 | 21.69 | 88,100 |
11 Apr 2024 | 22.48 | 22.56 | 22.34 | 22.53 | 22.53 | 21,900 |
10 Apr 2024 | 22.18 | 22.18 | 21.74 | 21.98 | 21.98 | 49,900 |
09 Apr 2024 | 22.79 | 22.84 | 22.65 | 22.83 | 22.83 | 25,500 |
08 Apr 2024 | 22.90 | 22.95 | 22.87 | 22.91 | 22.91 | 13,700 |
05 Apr 2024 | 22.81 | 22.94 | 22.73 | 22.88 | 22.88 | 16,800 |
04 Apr 2024 | 23.34 | 23.38 | 22.89 | 22.89 | 22.89 | 11,900 |
03 Apr 2024 | 22.80 | 23.08 | 22.77 | 23.05 | 23.05 | 25,800 |
02 Apr 2024 | 23.15 | 23.15 | 23.01 | 23.04 | 23.04 | 56,800 |
01 Apr 2024 | 23.31 | 23.38 | 23.05 | 23.09 | 23.09 | 509,600 |
28 Mar 2024 | 23.31 | 23.40 | 23.31 | 23.38 | 23.38 | 15,400 |
27 Mar 2024 | 23.45 | 23.45 | 23.33 | 23.41 | 23.41 | 98,000 |
26 Mar 2024 | 23.62 | 23.62 | 23.44 | 23.44 | 23.44 | 42,000 |
25 Mar 2024 | 23.39 | 23.56 | 23.39 | 23.51 | 23.51 | 223,800 |
22 Mar 2024 | 23.31 | 23.41 | 23.30 | 23.36 | 23.36 | 25,900 |
21 Mar 2024 | 23.66 | 23.70 | 23.47 | 23.47 | 23.47 | 23,800 |
20 Mar 2024 | 22.83 | 23.22 | 22.83 | 23.20 | 23.20 | 21,700 |
19 Mar 2024 | 22.68 | 22.84 | 22.60 | 22.75 | 22.75 | 44,600 |
18 Mar 2024 | 22.99 | 23.08 | 22.91 | 22.91 | 22.91 | 29,300 |
15 Mar 2024 | 22.96 | 23.00 | 22.86 | 22.89 | 22.89 | 15,900 |
14 Mar 2024 | 23.50 | 23.50 | 23.30 | 23.34 | 23.34 | 44,300 |
13 Mar 2024 | 23.33 | 23.40 | 23.29 | 23.36 | 23.36 | 31,200 |
12 Mar 2024 | 23.24 | 23.38 | 23.17 | 23.36 | 23.36 | 17,200 |
11 Mar 2024 | 23.04 | 23.05 | 22.97 | 23.03 | 23.03 | 27,900 |
08 Mar 2024 | 23.16 | 23.29 | 23.01 | 23.01 | 23.01 | 21,000 |
07 Mar 2024 | 22.77 | 22.94 | 22.75 | 22.93 | 22.93 | 59,500 |
06 Mar 2024 | 22.56 | 22.72 | 22.56 | 22.64 | 22.64 | 18,100 |
05 Mar 2024 | 22.52 | 22.52 | 22.31 | 22.40 | 22.40 | 56,900 |
04 Mar 2024 | 22.75 | 22.85 | 22.75 | 22.81 | 22.81 | 44,500 |
01 Mar 2024 | 22.41 | 22.66 | 22.29 | 22.61 | 22.61 | 26,100 |
29 Feb 2024 | 22.41 | 22.41 | 22.23 | 22.35 | 22.35 | 14,200 |
28 Feb 2024 | 22.25 | 22.42 | 22.25 | 22.37 | 22.37 | 14,000 |
27 Feb 2024 | 22.21 | 22.21 | 22.17 | 22.19 | 22.19 | 39,900 |
26 Feb 2024 | 22.37 | 22.46 | 22.36 | 22.39 | 22.39 | 29,500 |
23 Feb 2024 | 22.64 | 22.74 | 22.57 | 22.71 | 22.71 | 100,400 |
22 Feb 2024 | 22.54 | 22.72 | 22.54 | 22.67 | 22.67 | 6,900 |
21 Feb 2024 | 22.36 | 22.42 | 22.27 | 22.36 | 22.36 | 30,100 |
20 Feb 2024 | 22.38 | 22.39 | 22.30 | 22.38 | 22.38 | 25,100 |
16 Feb 2024 | 22.29 | 22.43 | 22.29 | 22.35 | 22.35 | 21,800 |
15 Feb 2024 | 22.13 | 22.24 | 22.05 | 22.24 | 22.24 | 157,800 |
14 Feb 2024 | 22.12 | 22.29 | 22.09 | 22.27 | 22.27 | 25,700 |
13 Feb 2024 | 22.01 | 22.05 | 21.73 | 21.86 | 21.86 | 11,500 |
12 Feb 2024 | 22.20 | 22.64 | 22.20 | 22.48 | 22.48 | 48,900 |
09 Feb 2024 | 22.04 | 22.22 | 21.94 | 22.14 | 22.14 | 32,400 |
08 Feb 2024 | 22.01 | 22.05 | 21.95 | 22.03 | 22.03 | 23,500 |
07 Feb 2024 | 22.02 | 22.06 | 21.96 | 22.01 | 22.01 | 11,300 |
06 Feb 2024 | 21.66 | 21.70 | 21.60 | 21.62 | 21.62 | 9,400 |
05 Feb 2024 | 21.63 | 21.73 | 21.51 | 21.66 | 21.66 | 66,400 |
02 Feb 2024 | 21.85 | 21.89 | 21.70 | 21.74 | 21.74 | 407,800 |
01 Feb 2024 | 21.12 | 21.34 | 21.12 | 21.32 | 21.32 | 12,200 |
31 Jan 2024 | 20.88 | 20.92 | 20.65 | 20.67 | 20.67 | 13,900 |
30 Jan 2024 | 20.81 | 20.86 | 20.76 | 20.83 | 20.83 | 14,400 |
29 Jan 2024 | 20.80 | 20.97 | 20.78 | 20.90 | 20.90 | 49,500 |
26 Jan 2024 | 20.69 | 20.73 | 20.60 | 20.69 | 20.69 | 27,300 |
25 Jan 2024 | 20.52 | 20.52 | 20.41 | 20.43 | 20.43 | 12,800 |
24 Jan 2024 | 20.70 | 20.72 | 20.53 | 20.58 | 20.58 | 24,200 |
23 Jan 2024 | 20.47 | 20.51 | 20.37 | 20.43 | 20.43 | 58,300 |
22 Jan 2024 | 20.32 | 20.39 | 20.27 | 20.31 | 20.31 | 25,500 |
19 Jan 2024 | 20.46 | 20.57 | 20.35 | 20.54 | 20.54 | 16,900 |
18 Jan 2024 | 20.18 | 20.37 | 20.18 | 20.33 | 20.33 | 215,400 |
17 Jan 2024 | 19.92 | 20.01 | 19.85 | 19.98 | 19.98 | 1,161,800 |
16 Jan 2024 | 20.73 | 20.79 | 20.51 | 20.56 | 20.56 | 166,800 |
12 Jan 2024 | 21.56 | 21.58 | 21.38 | 21.40 | 21.40 | 11,100 |
11 Jan 2024 | 21.56 | 21.56 | 21.33 | 21.46 | 21.46 | 10,600 |
10 Jan 2024 | 21.45 | 21.52 | 21.36 | 21.44 | 21.44 | 70,100 |
09 Jan 2024 | 21.65 | 21.66 | 21.54 | 21.56 | 21.56 | 45,000 |
08 Jan 2024 | 21.80 | 22.08 | 21.79 | 22.03 | 22.03 | 49,100 |
05 Jan 2024 | 21.89 | 22.10 | 21.86 | 21.92 | 21.92 | 38,200 |
04 Jan 2024 | 21.84 | 21.99 | 21.83 | 21.84 | 21.84 | 69,900 |
03 Jan 2024 | 21.98 | 22.14 | 21.93 | 22.12 | 22.12 | 53,800 |
02 Jan 2024 | 22.53 | 22.56 | 22.42 | 22.48 | 22.48 | 613,600 |
29 Dec 2023 | 22.73 | 22.86 | 22.69 | 22.69 | 22.69 | 30,700 |
28 Dec 2023 | 22.79 | 22.96 | 22.79 | 22.95 | 22.95 | 249,400 |
27 Dec 2023 | 22.38 | 22.48 | 22.36 | 22.38 | 22.38 | 47,100 |
26 Dec 2023 | 22.20 | 22.20 | 22.10 | 22.14 | 22.14 | 22,300 |
22 Dec 2023 | 22.15 | 22.18 | 22.04 | 22.12 | 22.12 | 18,600 |
21 Dec 2023 | 22.13 | 22.18 | 22.02 | 22.16 | 22.16 | 8,000 |
20 Dec 2023 | 22.06 | 22.17 | 21.78 | 21.81 | 21.81 | 8,500 |
19 Dec 2023 | 21.81 | 21.90 | 21.80 | 21.84 | 21.84 | 9,700 |
18 Dec 2023 | 21.62 | 21.69 | 21.62 | 21.69 | 21.69 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |