Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.95 | 21.15 | 20.76 | 20.78 | 20.78 | 72,077 |
02 May 2024 | 20.17 | 20.63 | 19.95 | 20.51 | 20.51 | 68,800 |
01 May 2024 | 20.13 | 20.46 | 19.97 | 20.02 | 20.02 | 111,900 |
30 Apr 2024 | 20.06 | 20.39 | 20.05 | 20.12 | 20.12 | 55,800 |
29 Apr 2024 | 19.65 | 20.44 | 19.65 | 20.28 | 20.28 | 85,200 |
26 Apr 2024 | 19.66 | 19.89 | 19.50 | 19.53 | 19.53 | 63,100 |
25 Apr 2024 | 19.60 | 19.65 | 19.34 | 19.60 | 19.60 | 70,300 |
24 Apr 2024 | 19.50 | 19.76 | 19.38 | 19.73 | 19.73 | 58,900 |
23 Apr 2024 | 19.72 | 19.90 | 19.58 | 19.70 | 19.70 | 74,100 |
22 Apr 2024 | 19.85 | 20.04 | 19.47 | 19.78 | 19.78 | 110,600 |
19 Apr 2024 | 19.41 | 19.82 | 19.39 | 19.66 | 19.66 | 100,000 |
18 Apr 2024 | 19.34 | 19.90 | 19.01 | 19.52 | 19.52 | 77,600 |
17 Apr 2024 | 19.20 | 19.49 | 19.16 | 19.27 | 19.27 | 91,600 |
16 Apr 2024 | 19.01 | 19.40 | 18.83 | 19.04 | 19.04 | 82,800 |
15 Apr 2024 | 20.47 | 20.47 | 18.91 | 19.20 | 19.20 | 156,900 |
12 Apr 2024 | 20.75 | 20.85 | 20.40 | 20.41 | 20.41 | 164,500 |
11 Apr 2024 | 21.31 | 21.32 | 20.72 | 20.93 | 20.93 | 91,700 |
10 Apr 2024 | 20.47 | 21.26 | 20.47 | 21.22 | 21.22 | 110,900 |
09 Apr 2024 | 20.88 | 21.09 | 20.75 | 20.87 | 20.87 | 86,700 |
08 Apr 2024 | 21.67 | 21.81 | 20.79 | 20.79 | 20.79 | 118,400 |
05 Apr 2024 | 21.06 | 21.53 | 20.74 | 21.47 | 21.47 | 86,600 |
04 Apr 2024 | 21.42 | 21.92 | 21.02 | 21.16 | 21.16 | 144,700 |
03 Apr 2024 | 20.84 | 21.12 | 20.77 | 21.11 | 21.11 | 109,900 |
02 Apr 2024 | 20.78 | 21.03 | 20.54 | 20.96 | 20.96 | 94,100 |
01 Apr 2024 | 21.00 | 21.07 | 20.70 | 20.88 | 20.88 | 119,000 |
28 Mar 2024 | 20.58 | 21.20 | 20.53 | 20.86 | 20.86 | 89,900 |
27 Mar 2024 | 19.00 | 20.49 | 18.86 | 20.40 | 20.40 | 153,300 |
26 Mar 2024 | 18.87 | 19.11 | 18.59 | 18.93 | 18.93 | 84,800 |
25 Mar 2024 | 18.71 | 18.95 | 18.63 | 18.76 | 18.76 | 74,000 |
22 Mar 2024 | 19.41 | 19.41 | 18.55 | 18.58 | 18.58 | 108,200 |
21 Mar 2024 | 19.79 | 19.88 | 19.37 | 19.49 | 19.49 | 105,500 |
20 Mar 2024 | 19.04 | 19.94 | 18.92 | 19.71 | 19.71 | 115,600 |
19 Mar 2024 | 19.57 | 19.66 | 19.20 | 19.22 | 19.22 | 70,100 |
18 Mar 2024 | 19.39 | 19.94 | 19.12 | 19.54 | 19.54 | 86,200 |
15 Mar 2024 | 18.46 | 19.60 | 18.35 | 19.37 | 19.37 | 208,900 |
14 Mar 2024 | 19.14 | 19.14 | 18.32 | 18.51 | 18.51 | 113,800 |
13 Mar 2024 | 19.84 | 20.41 | 19.16 | 19.24 | 19.24 | 162,600 |
12 Mar 2024 | 20.19 | 20.34 | 19.85 | 19.98 | 19.98 | 174,000 |
11 Mar 2024 | 20.04 | 20.46 | 20.01 | 20.25 | 20.25 | 158,100 |
08 Mar 2024 | 22.01 | 22.29 | 19.72 | 20.21 | 20.21 | 362,800 |
07 Mar 2024 | 21.15 | 23.26 | 21.15 | 22.65 | 22.65 | 200,200 |
06 Mar 2024 | 21.35 | 21.55 | 21.18 | 21.40 | 21.40 | 103,600 |
05 Mar 2024 | 20.81 | 21.27 | 20.74 | 21.14 | 21.14 | 127,300 |
04 Mar 2024 | 21.00 | 21.27 | 20.92 | 21.09 | 21.09 | 92,100 |
01 Mar 2024 | 21.26 | 21.33 | 20.99 | 21.07 | 21.07 | 73,100 |
29 Feb 2024 | 21.35 | 21.46 | 20.87 | 21.08 | 21.08 | 95,300 |
28 Feb 2024 | 20.77 | 21.33 | 20.75 | 21.07 | 21.07 | 109,400 |
27 Feb 2024 | 20.95 | 21.38 | 20.84 | 21.06 | 21.06 | 71,900 |
26 Feb 2024 | 20.30 | 20.70 | 20.27 | 20.68 | 20.68 | 68,600 |
23 Feb 2024 | 20.39 | 20.65 | 20.12 | 20.56 | 20.56 | 90,900 |
22 Feb 2024 | 20.36 | 20.90 | 20.05 | 20.47 | 20.47 | 101,500 |
21 Feb 2024 | 20.11 | 20.58 | 19.90 | 20.36 | 20.36 | 107,000 |
20 Feb 2024 | 19.89 | 20.32 | 19.87 | 20.16 | 20.16 | 109,900 |
16 Feb 2024 | 19.78 | 20.45 | 19.50 | 20.26 | 20.26 | 98,400 |
15 Feb 2024 | 19.51 | 20.35 | 19.51 | 19.99 | 19.99 | 129,000 |
14 Feb 2024 | 19.42 | 19.48 | 18.90 | 19.37 | 19.37 | 112,400 |
13 Feb 2024 | 18.67 | 19.13 | 18.55 | 19.05 | 19.05 | 267,600 |
12 Feb 2024 | 18.59 | 19.67 | 18.59 | 19.36 | 19.36 | 117,100 |
09 Feb 2024 | 17.79 | 18.80 | 17.79 | 18.62 | 18.62 | 189,500 |
08 Feb 2024 | 17.75 | 18.04 | 17.65 | 17.82 | 17.82 | 123,400 |
07 Feb 2024 | 17.95 | 17.96 | 17.52 | 17.85 | 17.85 | 147,100 |
06 Feb 2024 | 17.77 | 18.33 | 17.77 | 17.90 | 17.90 | 125,200 |
05 Feb 2024 | 18.15 | 18.24 | 17.56 | 17.94 | 17.94 | 136,400 |
02 Feb 2024 | 18.30 | 18.48 | 18.06 | 18.34 | 18.34 | 117,900 |
01 Feb 2024 | 18.76 | 18.94 | 18.24 | 18.71 | 18.71 | 96,200 |
31 Jan 2024 | 19.38 | 19.46 | 18.36 | 18.40 | 18.40 | 172,500 |
30 Jan 2024 | 19.90 | 20.03 | 19.55 | 19.55 | 19.55 | 52,800 |
29 Jan 2024 | 19.89 | 20.20 | 19.59 | 20.15 | 20.15 | 89,000 |
26 Jan 2024 | 20.14 | 20.41 | 19.84 | 19.92 | 19.92 | 52,700 |
25 Jan 2024 | 20.23 | 20.32 | 19.61 | 19.96 | 19.96 | 78,700 |
24 Jan 2024 | 20.18 | 20.18 | 19.40 | 19.83 | 19.83 | 89,500 |
23 Jan 2024 | 20.08 | 20.36 | 19.57 | 19.59 | 19.59 | 97,300 |
22 Jan 2024 | 19.53 | 20.10 | 19.41 | 19.70 | 19.70 | 79,400 |
19 Jan 2024 | 19.23 | 19.46 | 18.81 | 19.43 | 19.43 | 117,800 |
18 Jan 2024 | 19.29 | 19.37 | 18.91 | 19.16 | 19.16 | 108,400 |
17 Jan 2024 | 19.11 | 19.38 | 18.89 | 19.14 | 19.14 | 122,600 |
16 Jan 2024 | 19.97 | 20.22 | 19.35 | 19.38 | 19.38 | 106,900 |
12 Jan 2024 | 20.64 | 20.77 | 19.90 | 20.12 | 20.12 | 86,000 |
11 Jan 2024 | 20.27 | 20.49 | 19.91 | 20.26 | 20.26 | 74,900 |
10 Jan 2024 | 20.29 | 20.67 | 20.00 | 20.39 | 20.39 | 87,400 |
09 Jan 2024 | 20.89 | 20.90 | 20.19 | 20.38 | 20.38 | 107,900 |
08 Jan 2024 | 21.13 | 21.28 | 20.66 | 21.13 | 21.13 | 83,300 |
05 Jan 2024 | 21.50 | 21.83 | 21.14 | 21.38 | 21.38 | 161,000 |
04 Jan 2024 | 22.67 | 22.67 | 21.62 | 21.63 | 21.63 | 98,800 |
03 Jan 2024 | 23.61 | 23.61 | 22.58 | 22.65 | 22.65 | 119,300 |
02 Jan 2024 | 23.64 | 24.65 | 23.51 | 23.88 | 23.88 | 102,600 |
29 Dec 2023 | 24.54 | 24.78 | 23.51 | 23.89 | 23.89 | 146,600 |
28 Dec 2023 | 24.75 | 25.10 | 24.40 | 24.49 | 24.49 | 87,800 |
27 Dec 2023 | 25.34 | 25.50 | 24.69 | 24.91 | 24.91 | 97,400 |
26 Dec 2023 | 24.97 | 25.36 | 24.84 | 25.20 | 25.20 | 106,700 |
22 Dec 2023 | 25.45 | 25.69 | 24.29 | 24.77 | 24.77 | 125,500 |
21 Dec 2023 | 25.11 | 25.62 | 24.33 | 25.01 | 25.01 | 126,300 |
20 Dec 2023 | 25.33 | 26.24 | 24.53 | 24.61 | 24.61 | 231,900 |
19 Dec 2023 | 23.40 | 25.44 | 22.99 | 25.33 | 25.33 | 243,600 |
18 Dec 2023 | 23.70 | 23.70 | 22.86 | 22.99 | 22.99 | 167,200 |
15 Dec 2023 | 23.30 | 23.75 | 22.56 | 23.33 | 23.33 | 336,200 |
14 Dec 2023 | 20.29 | 23.40 | 20.29 | 23.17 | 23.17 | 635,900 |
13 Dec 2023 | 18.30 | 19.37 | 18.28 | 19.26 | 19.26 | 164,900 |
12 Dec 2023 | 18.99 | 18.99 | 18.32 | 18.46 | 18.46 | 132,400 |
11 Dec 2023 | 19.34 | 19.55 | 18.95 | 19.09 | 19.09 | 114,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |