Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 20.00 | 20.64 | 19.72 | 20.08 | 20.08 | 1,024,580 |
30 Apr 2024 | 19.99 | 20.33 | 19.33 | 19.89 | 19.89 | 749,600 |
29 Apr 2024 | 19.64 | 20.01 | 19.31 | 19.62 | 19.62 | 452,600 |
26 Apr 2024 | 19.18 | 19.97 | 18.95 | 19.74 | 19.74 | 753,000 |
25 Apr 2024 | 19.99 | 19.99 | 18.20 | 18.93 | 18.93 | 828,700 |
24 Apr 2024 | 20.95 | 21.51 | 20.12 | 20.26 | 20.26 | 627,300 |
23 Apr 2024 | 20.94 | 21.23 | 20.74 | 21.00 | 21.00 | 556,000 |
22 Apr 2024 | 20.80 | 21.02 | 19.89 | 20.79 | 20.79 | 711,300 |
19 Apr 2024 | 20.44 | 21.05 | 20.39 | 20.76 | 20.76 | 789,200 |
18 Apr 2024 | 21.41 | 21.46 | 20.42 | 20.51 | 20.51 | 760,900 |
17 Apr 2024 | 21.88 | 22.17 | 21.57 | 21.60 | 21.60 | 823,300 |
16 Apr 2024 | 21.58 | 22.06 | 21.38 | 21.79 | 21.79 | 940,000 |
15 Apr 2024 | 22.29 | 22.40 | 21.49 | 21.72 | 21.72 | 757,600 |
12 Apr 2024 | 21.89 | 22.22 | 21.36 | 22.18 | 22.18 | 866,400 |
11 Apr 2024 | 22.15 | 22.42 | 21.26 | 21.84 | 21.84 | 626,700 |
10 Apr 2024 | 22.88 | 23.56 | 21.88 | 21.90 | 21.90 | 817,200 |
09 Apr 2024 | 23.28 | 23.76 | 23.01 | 23.74 | 23.74 | 465,200 |
08 Apr 2024 | 23.35 | 23.46 | 22.72 | 23.13 | 23.13 | 352,000 |
05 Apr 2024 | 22.70 | 23.50 | 22.01 | 23.22 | 23.22 | 531,800 |
04 Apr 2024 | 23.39 | 23.89 | 22.76 | 22.97 | 22.97 | 849,100 |
03 Apr 2024 | 23.21 | 23.48 | 22.60 | 23.18 | 23.18 | 680,700 |
02 Apr 2024 | 23.45 | 24.03 | 22.96 | 23.38 | 23.38 | 869,800 |
01 Apr 2024 | 25.28 | 25.29 | 23.93 | 24.07 | 24.07 | 682,400 |
28 Mar 2024 | 24.62 | 25.43 | 23.71 | 25.26 | 25.26 | 851,600 |
27 Mar 2024 | 24.65 | 25.05 | 23.57 | 24.45 | 24.45 | 990,500 |
26 Mar 2024 | 24.54 | 25.00 | 24.15 | 24.39 | 24.39 | 877,100 |
25 Mar 2024 | 25.06 | 25.90 | 24.12 | 24.17 | 24.17 | 736,500 |
22 Mar 2024 | 25.92 | 26.26 | 24.77 | 25.13 | 25.13 | 1,524,400 |
21 Mar 2024 | 25.68 | 26.39 | 25.27 | 25.94 | 25.94 | 1,067,700 |
20 Mar 2024 | 25.53 | 25.85 | 24.22 | 25.19 | 25.19 | 1,562,800 |
19 Mar 2024 | 26.70 | 27.16 | 25.42 | 25.85 | 25.85 | 1,150,700 |
18 Mar 2024 | 26.95 | 27.43 | 26.06 | 26.84 | 26.84 | 1,387,100 |
15 Mar 2024 | 28.01 | 28.24 | 25.34 | 27.54 | 27.54 | 5,144,700 |
14 Mar 2024 | 27.78 | 28.07 | 24.78 | 27.37 | 27.37 | 3,237,900 |
13 Mar 2024 | 28.33 | 29.13 | 27.67 | 27.97 | 27.97 | 1,403,700 |
12 Mar 2024 | 29.51 | 29.57 | 27.88 | 28.46 | 28.46 | 1,469,200 |
11 Mar 2024 | 30.98 | 32.30 | 28.93 | 29.31 | 29.31 | 1,670,000 |
08 Mar 2024 | 30.93 | 32.56 | 30.58 | 31.18 | 31.18 | 2,495,600 |
07 Mar 2024 | 30.42 | 32.09 | 29.98 | 30.88 | 30.88 | 2,321,800 |
06 Mar 2024 | 31.20 | 32.40 | 28.15 | 30.00 | 30.00 | 3,667,400 |
05 Mar 2024 | 30.75 | 31.35 | 28.13 | 30.52 | 30.52 | 2,328,000 |
04 Mar 2024 | 35.51 | 37.00 | 29.80 | 31.07 | 31.07 | 8,532,000 |
01 Mar 2024 | 27.40 | 30.47 | 27.07 | 27.81 | 27.81 | 2,718,000 |
29 Feb 2024 | 28.03 | 29.79 | 26.93 | 26.99 | 26.99 | 2,063,200 |
28 Feb 2024 | 27.31 | 27.98 | 26.90 | 27.23 | 27.23 | 843,300 |
27 Feb 2024 | 23.96 | 27.51 | 23.80 | 27.30 | 27.30 | 1,283,800 |
26 Feb 2024 | 24.10 | 25.41 | 23.11 | 23.90 | 23.90 | 1,301,700 |
23 Feb 2024 | 24.36 | 27.66 | 24.36 | 25.34 | 25.34 | 1,492,700 |
22 Feb 2024 | 23.59 | 25.09 | 23.48 | 24.21 | 24.21 | 690,200 |
21 Feb 2024 | 21.52 | 24.28 | 21.25 | 24.04 | 24.04 | 1,242,800 |
20 Feb 2024 | 20.74 | 21.85 | 20.69 | 21.62 | 21.62 | 635,300 |
16 Feb 2024 | 21.04 | 21.65 | 20.36 | 20.89 | 20.89 | 724,200 |
15 Feb 2024 | 21.65 | 21.94 | 20.96 | 21.41 | 21.41 | 980,100 |
14 Feb 2024 | 20.72 | 22.49 | 20.28 | 21.75 | 21.75 | 1,636,400 |
13 Feb 2024 | 21.04 | 21.13 | 20.11 | 20.59 | 20.59 | 1,674,600 |
12 Feb 2024 | 19.89 | 22.17 | 19.73 | 21.88 | 21.88 | 1,454,400 |
09 Feb 2024 | 18.71 | 19.81 | 18.66 | 19.76 | 19.76 | 961,100 |
08 Feb 2024 | 17.95 | 19.20 | 17.84 | 18.60 | 18.60 | 1,069,800 |
07 Feb 2024 | 17.92 | 18.27 | 16.25 | 17.89 | 17.89 | 1,599,100 |
06 Feb 2024 | 16.98 | 18.39 | 15.32 | 17.76 | 17.76 | 4,414,800 |
05 Feb 2024 | 20.45 | 21.03 | 20.08 | 20.24 | 20.24 | 559,700 |
02 Feb 2024 | 20.59 | 20.87 | 19.96 | 20.81 | 20.81 | 1,051,400 |
01 Feb 2024 | 21.87 | 22.02 | 20.87 | 20.98 | 20.98 | 570,700 |
31 Jan 2024 | 22.40 | 22.56 | 21.59 | 21.61 | 21.61 | 621,800 |
30 Jan 2024 | 23.43 | 23.55 | 21.73 | 22.34 | 22.34 | 574,500 |
29 Jan 2024 | 22.11 | 23.64 | 21.75 | 23.57 | 23.57 | 713,900 |
26 Jan 2024 | 22.24 | 22.29 | 22.03 | 22.12 | 22.12 | 586,400 |
25 Jan 2024 | 22.09 | 22.52 | 21.85 | 22.06 | 22.06 | 609,900 |
24 Jan 2024 | 22.68 | 22.71 | 21.87 | 21.87 | 21.87 | 543,900 |
23 Jan 2024 | 22.68 | 22.70 | 21.69 | 22.42 | 22.42 | 597,700 |
22 Jan 2024 | 22.00 | 22.37 | 21.76 | 22.35 | 22.35 | 626,700 |
19 Jan 2024 | 21.57 | 22.31 | 21.20 | 21.91 | 21.91 | 784,800 |
18 Jan 2024 | 22.04 | 22.04 | 21.11 | 21.57 | 21.57 | 654,700 |
17 Jan 2024 | 21.64 | 21.86 | 21.26 | 21.80 | 21.80 | 681,900 |
16 Jan 2024 | 22.25 | 22.48 | 21.82 | 22.03 | 22.03 | 674,300 |
12 Jan 2024 | 22.67 | 23.76 | 22.38 | 22.44 | 22.44 | 563,600 |
11 Jan 2024 | 22.82 | 23.11 | 22.39 | 22.58 | 22.58 | 983,800 |
10 Jan 2024 | 23.03 | 23.40 | 22.04 | 23.34 | 23.34 | 747,400 |
09 Jan 2024 | 23.78 | 23.89 | 22.82 | 23.07 | 23.07 | 782,200 |
08 Jan 2024 | 22.72 | 24.21 | 22.32 | 24.13 | 24.13 | 946,300 |
05 Jan 2024 | 22.52 | 23.03 | 21.62 | 22.84 | 22.84 | 753,700 |
04 Jan 2024 | 22.31 | 23.21 | 22.20 | 22.83 | 22.83 | 807,100 |
03 Jan 2024 | 23.31 | 23.31 | 21.93 | 22.21 | 22.21 | 898,400 |
02 Jan 2024 | 23.03 | 24.11 | 22.55 | 23.48 | 23.48 | 678,500 |
29 Dec 2023 | 24.17 | 24.17 | 23.10 | 23.35 | 23.35 | 1,294,400 |
28 Dec 2023 | 24.23 | 24.91 | 23.56 | 24.02 | 24.02 | 1,414,800 |
27 Dec 2023 | 23.69 | 24.30 | 23.22 | 24.25 | 24.25 | 713,300 |
26 Dec 2023 | 23.30 | 24.02 | 23.10 | 23.72 | 23.72 | 669,300 |
22 Dec 2023 | 22.56 | 23.45 | 22.55 | 23.08 | 23.08 | 685,500 |
21 Dec 2023 | 22.22 | 22.73 | 21.85 | 22.32 | 22.32 | 911,000 |
20 Dec 2023 | 22.80 | 23.35 | 21.32 | 21.56 | 21.56 | 957,800 |
19 Dec 2023 | 22.08 | 23.34 | 21.89 | 23.09 | 23.09 | 842,800 |
18 Dec 2023 | 22.71 | 22.71 | 21.62 | 21.99 | 21.99 | 1,161,500 |
15 Dec 2023 | 22.65 | 23.33 | 21.81 | 22.91 | 22.91 | 6,061,600 |
14 Dec 2023 | 20.76 | 22.69 | 20.54 | 22.32 | 22.32 | 2,149,200 |
13 Dec 2023 | 19.57 | 20.50 | 19.23 | 20.34 | 20.34 | 1,290,400 |
12 Dec 2023 | 19.79 | 19.97 | 19.13 | 19.76 | 19.76 | 892,900 |
11 Dec 2023 | 20.04 | 20.13 | 18.90 | 19.45 | 19.45 | 1,401,600 |
08 Dec 2023 | 19.62 | 20.04 | 19.00 | 19.87 | 19.87 | 1,272,600 |
07 Dec 2023 | 19.22 | 20.07 | 18.99 | 19.77 | 19.77 | 1,139,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |