Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.25 | 20.44 | 20.22 | 20.44 | 20.44 | 92,447 |
01 May 2024 | 19.85 | 20.06 | 19.76 | 20.02 | 20.02 | 122,000 |
30 Apr 2024 | 19.99 | 20.05 | 19.83 | 19.95 | 19.95 | 40,300 |
29 Apr 2024 | 20.02 | 20.06 | 19.90 | 20.00 | 20.00 | 31,600 |
26 Apr 2024 | 20.12 | 20.23 | 20.04 | 20.04 | 20.04 | 190,000 |
25 Apr 2024 | 20.05 | 20.22 | 20.00 | 20.16 | 20.16 | 57,900 |
24 Apr 2024 | 20.16 | 20.20 | 19.96 | 20.01 | 20.01 | 110,500 |
23 Apr 2024 | 20.01 | 20.18 | 19.97 | 20.16 | 20.16 | 92,200 |
22 Apr 2024 | 19.64 | 20.08 | 19.64 | 20.06 | 20.06 | 105,700 |
19 Apr 2024 | 19.52 | 19.75 | 19.52 | 19.70 | 19.70 | 20,000 |
18 Apr 2024 | 19.60 | 19.60 | 19.41 | 19.48 | 19.48 | 32,300 |
17 Apr 2024 | 19.70 | 19.75 | 19.64 | 19.67 | 19.67 | 21,800 |
16 Apr 2024 | 19.74 | 19.76 | 19.62 | 19.73 | 19.73 | 36,200 |
15 Apr 2024 | 19.86 | 19.86 | 19.73 | 19.82 | 19.82 | 108,800 |
12 Apr 2024 | 19.67 | 19.99 | 19.67 | 19.92 | 19.92 | 59,900 |
11 Apr 2024 | 19.90 | 19.96 | 19.61 | 19.68 | 19.68 | 235,000 |
10 Apr 2024 | 19.81 | 19.87 | 19.77 | 19.83 | 19.83 | 19,600 |
09 Apr 2024 | 19.90 | 19.90 | 19.69 | 19.76 | 19.76 | 32,000 |
08 Apr 2024 | 19.97 | 20.02 | 19.80 | 19.96 | 19.96 | 41,500 |
05 Apr 2024 | 20.10 | 20.10 | 19.87 | 19.91 | 19.91 | 33,900 |
04 Apr 2024 | 19.79 | 20.00 | 19.79 | 20.00 | 20.00 | 154,600 |
03 Apr 2024 | 19.76 | 19.95 | 19.69 | 19.89 | 19.89 | 76,300 |
02 Apr 2024 | 20.12 | 20.12 | 19.64 | 19.78 | 19.78 | 70,300 |
01 Apr 2024 | 20.11 | 20.18 | 19.89 | 20.11 | 20.11 | 43,500 |
28 Mar 2024 | 19.54 | 20.40 | 19.53 | 20.18 | 20.18 | 150,200 |
27 Mar 2024 | 19.62 | 19.67 | 19.50 | 19.54 | 19.54 | 83,900 |
26 Mar 2024 | 20.01 | 20.10 | 19.74 | 19.78 | 19.78 | 87,700 |
25 Mar 2024 | 20.07 | 20.19 | 20.02 | 20.06 | 20.06 | 78,700 |
22 Mar 2024 | 20.09 | 20.13 | 19.96 | 20.10 | 20.10 | 23,600 |
21 Mar 2024 | 20.28 | 20.28 | 20.05 | 20.16 | 20.16 | 79,300 |
20 Mar 2024 | 20.00 | 20.14 | 19.96 | 20.08 | 20.08 | 30,700 |
19 Mar 2024 | 19.99 | 20.07 | 19.94 | 20.02 | 20.02 | 37,800 |
18 Mar 2024 | 19.69 | 19.97 | 19.69 | 19.95 | 19.95 | 63,400 |
15 Mar 2024 | 19.77 | 20.04 | 19.77 | 19.95 | 19.95 | 33,700 |
14 Mar 2024 | 19.94 | 20.11 | 19.74 | 19.82 | 19.82 | 140,000 |
13 Mar 2024 | 19.91 | 20.15 | 19.87 | 20.05 | 20.05 | 66,200 |
12 Mar 2024 | 20.09 | 20.17 | 20.00 | 20.09 | 20.09 | 88,900 |
11 Mar 2024 | 19.89 | 20.10 | 19.72 | 20.09 | 20.09 | 85,800 |
08 Mar 2024 | 19.73 | 20.00 | 19.66 | 19.98 | 19.98 | 67,500 |
07 Mar 2024 | 19.75 | 19.90 | 19.67 | 19.86 | 19.86 | 90,400 |
06 Mar 2024 | 19.40 | 19.52 | 19.30 | 19.48 | 19.48 | 67,600 |
05 Mar 2024 | 19.48 | 19.54 | 19.34 | 19.37 | 19.37 | 79,900 |
04 Mar 2024 | 19.50 | 19.70 | 19.44 | 19.57 | 19.57 | 232,400 |
01 Mar 2024 | 19.49 | 19.49 | 19.23 | 19.30 | 19.30 | 116,300 |
29 Feb 2024 | 19.44 | 19.65 | 19.33 | 19.56 | 19.56 | 35,900 |
28 Feb 2024 | 19.38 | 19.60 | 19.27 | 19.60 | 19.60 | 57,000 |
27 Feb 2024 | 19.32 | 19.46 | 19.30 | 19.34 | 19.34 | 76,800 |
26 Feb 2024 | 18.78 | 19.26 | 18.72 | 19.20 | 19.20 | 115,300 |
23 Feb 2024 | 19.08 | 19.17 | 18.80 | 18.90 | 18.90 | 57,200 |
22 Feb 2024 | 19.30 | 19.44 | 19.05 | 19.09 | 19.09 | 77,100 |
21 Feb 2024 | 19.48 | 19.61 | 19.23 | 19.25 | 19.25 | 34,400 |
20 Feb 2024 | 19.64 | 19.66 | 19.40 | 19.57 | 19.57 | 60,600 |
16 Feb 2024 | 19.39 | 19.53 | 19.37 | 19.45 | 19.45 | 58,400 |
15 Feb 2024 | 19.72 | 19.73 | 19.40 | 19.41 | 19.41 | 52,800 |
14 Feb 2024 | 19.84 | 19.84 | 19.66 | 19.73 | 19.73 | 53,100 |
13 Feb 2024 | 20.01 | 20.10 | 19.92 | 20.00 | 20.00 | 28,200 |
12 Feb 2024 | 19.93 | 20.04 | 19.89 | 19.95 | 19.95 | 46,900 |
09 Feb 2024 | 19.92 | 20.18 | 19.87 | 19.93 | 19.93 | 33,000 |
08 Feb 2024 | 20.08 | 20.19 | 19.95 | 20.05 | 20.05 | 61,400 |
07 Feb 2024 | 20.18 | 20.32 | 20.10 | 20.15 | 20.15 | 44,200 |
06 Feb 2024 | 20.48 | 20.51 | 20.28 | 20.28 | 20.28 | 35,400 |
05 Feb 2024 | 20.27 | 20.46 | 20.27 | 20.36 | 20.36 | 24,000 |
02 Feb 2024 | 20.45 | 20.50 | 20.33 | 20.36 | 20.36 | 36,300 |
01 Feb 2024 | 20.45 | 20.53 | 20.37 | 20.46 | 20.46 | 18,400 |
31 Jan 2024 | 20.46 | 20.56 | 20.40 | 20.53 | 20.53 | 29,300 |
30 Jan 2024 | 20.18 | 20.56 | 20.18 | 20.54 | 20.54 | 73,700 |
29 Jan 2024 | 20.25 | 20.26 | 20.11 | 20.20 | 20.20 | 48,100 |
26 Jan 2024 | 20.45 | 20.45 | 20.37 | 20.40 | 20.40 | 146,200 |
25 Jan 2024 | 20.69 | 20.69 | 20.48 | 20.60 | 20.60 | 41,100 |
24 Jan 2024 | 20.51 | 20.68 | 20.51 | 20.67 | 20.67 | 199,300 |
23 Jan 2024 | 20.45 | 20.59 | 20.36 | 20.44 | 20.44 | 62,400 |
22 Jan 2024 | 20.37 | 20.46 | 20.34 | 20.42 | 20.42 | 38,500 |
19 Jan 2024 | 20.46 | 20.56 | 20.34 | 20.42 | 20.42 | 31,300 |
18 Jan 2024 | 20.30 | 20.41 | 20.11 | 20.35 | 20.35 | 40,000 |
17 Jan 2024 | 20.27 | 20.57 | 20.27 | 20.30 | 20.30 | 54,900 |
16 Jan 2024 | 20.53 | 20.65 | 20.37 | 20.38 | 20.38 | 58,800 |
12 Jan 2024 | 21.05 | 21.06 | 20.35 | 20.61 | 20.61 | 77,900 |
11 Jan 2024 | 21.06 | 21.06 | 20.91 | 20.96 | 20.96 | 26,000 |
10 Jan 2024 | 21.06 | 21.17 | 20.94 | 21.08 | 21.08 | 27,900 |
09 Jan 2024 | 20.91 | 21.14 | 20.81 | 21.13 | 21.13 | 35,500 |
08 Jan 2024 | 21.06 | 21.11 | 20.82 | 20.91 | 20.91 | 57,200 |
05 Jan 2024 | 21.35 | 21.40 | 21.14 | 21.23 | 21.23 | 39,400 |
04 Jan 2024 | 21.29 | 21.50 | 21.29 | 21.45 | 21.45 | 17,800 |
03 Jan 2024 | 21.50 | 21.50 | 21.27 | 21.42 | 21.42 | 27,000 |
02 Jan 2024 | 21.53 | 21.53 | 21.27 | 21.33 | 21.33 | 36,000 |
29 Dec 2023 | 21.66 | 21.70 | 21.55 | 21.57 | 21.57 | 27,400 |
28 Dec 2023 | 21.78 | 21.85 | 21.66 | 21.73 | 21.73 | 59,600 |
27 Dec 2023 | 21.89 | 21.89 | 21.71 | 21.74 | 21.74 | 26,000 |
26 Dec 2023 | 21.59 | 21.97 | 21.59 | 21.92 | 21.92 | 42,200 |
22 Dec 2023 | 21.70 | 21.70 | 21.59 | 21.62 | 21.62 | 24,300 |
21 Dec 2023 | 21.53 | 21.70 | 21.53 | 21.66 | 21.66 | 45,700 |
20 Dec 2023 | 21.64 | 21.80 | 21.47 | 21.52 | 21.52 | 115,300 |
19 Dec 2023 | 21.76 | 21.79 | 21.61 | 21.65 | 21.65 | 39,000 |
18 Dec 2023 | 22.00 | 22.00 | 21.76 | 21.83 | 21.83 | 35,500 |
15 Dec 2023 | 21.85 | 22.08 | 21.84 | 21.98 | 21.98 | 53,300 |
14 Dec 2023 | 21.95 | 22.04 | 21.87 | 21.95 | 21.95 | 28,100 |
13 Dec 2023 | 22.05 | 22.05 | 21.82 | 21.91 | 21.91 | 117,500 |
12 Dec 2023 | 21.99 | 22.20 | 21.99 | 22.11 | 22.11 | 19,400 |
11 Dec 2023 | 22.00 | 22.16 | 21.90 | 22.00 | 22.00 | 38,200 |
08 Dec 2023 | 22.18 | 22.32 | 22.03 | 22.17 | 22.17 | 58,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |