Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.72 | 19.80 | 19.36 | 19.41 | 19.41 | 1,678,200 |
09 May 2024 | 19.78 | 19.86 | 19.35 | 19.62 | 19.62 | 1,610,100 |
08 May 2024 | 19.55 | 19.98 | 19.50 | 19.90 | 19.90 | 1,232,800 |
07 May 2024 | 19.86 | 20.00 | 19.58 | 19.70 | 19.70 | 1,348,700 |
06 May 2024 | 19.44 | 19.89 | 19.28 | 19.71 | 19.71 | 1,593,100 |
03 May 2024 | 19.33 | 19.47 | 18.95 | 19.16 | 19.16 | 1,510,400 |
02 May 2024 | 19.27 | 19.35 | 18.73 | 18.90 | 18.90 | 1,806,700 |
01 May 2024 | 19.50 | 19.67 | 18.99 | 19.00 | 19.00 | 1,525,900 |
30 Apr 2024 | 20.07 | 20.09 | 19.48 | 19.49 | 19.49 | 2,286,900 |
29 Apr 2024 | 20.22 | 20.50 | 20.17 | 20.28 | 20.28 | 1,178,400 |
26 Apr 2024 | 20.43 | 20.58 | 19.94 | 20.08 | 20.08 | 1,338,300 |
25 Apr 2024 | 20.72 | 20.78 | 20.26 | 20.37 | 20.37 | 1,268,400 |
24 Apr 2024 | 21.19 | 21.33 | 20.98 | 21.03 | 21.03 | 1,428,500 |
23 Apr 2024 | 20.47 | 21.24 | 20.43 | 21.16 | 21.16 | 1,561,300 |
22 Apr 2024 | 20.32 | 20.56 | 20.11 | 20.42 | 20.42 | 977,900 |
19 Apr 2024 | 19.57 | 20.23 | 19.56 | 20.14 | 20.14 | 1,308,400 |
18 Apr 2024 | 19.81 | 19.92 | 19.55 | 19.58 | 19.58 | 1,246,100 |
17 Apr 2024 | 19.98 | 20.22 | 19.72 | 19.79 | 19.79 | 1,418,900 |
16 Apr 2024 | 20.00 | 20.23 | 19.91 | 19.98 | 19.98 | 1,430,900 |
15 Apr 2024 | 20.37 | 20.52 | 20.00 | 20.11 | 20.11 | 1,782,900 |
12 Apr 2024 | 21.02 | 21.07 | 20.15 | 20.30 | 20.30 | 1,710,600 |
11 Apr 2024 | 21.28 | 21.34 | 20.90 | 21.21 | 21.21 | 2,014,500 |
10 Apr 2024 | 21.61 | 21.61 | 21.07 | 21.16 | 21.16 | 1,629,900 |
09 Apr 2024 | 20.99 | 22.15 | 20.94 | 22.09 | 22.09 | 2,763,000 |
08 Apr 2024 | 20.60 | 21.00 | 20.60 | 20.87 | 20.87 | 933,600 |
05 Apr 2024 | 20.86 | 20.89 | 20.43 | 20.46 | 20.46 | 1,300,700 |
04 Apr 2024 | 21.37 | 21.37 | 20.83 | 20.90 | 20.90 | 1,129,700 |
03 Apr 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 21.13 | 1,761,200 |
02 Apr 2024 | 20.89 | 21.07 | 20.79 | 21.06 | 21.06 | 1,507,300 |
01 Apr 2024 | 21.19 | 21.21 | 20.89 | 21.03 | 21.03 | 1,769,500 |
28 Mar 2024 | 21.18 | 21.39 | 21.08 | 21.21 | 21.21 | 1,371,300 |
27 Mar 2024 | 20.81 | 21.16 | 20.72 | 21.06 | 21.06 | 1,607,600 |
26 Mar 2024 | 20.83 | 20.89 | 20.61 | 20.64 | 20.64 | 1,031,100 |
25 Mar 2024 | 20.50 | 20.86 | 20.50 | 20.62 | 20.62 | 1,421,400 |
22 Mar 2024 | 21.05 | 21.08 | 20.32 | 20.45 | 20.45 | 1,956,400 |
21 Mar 2024 | 21.18 | 21.29 | 20.80 | 21.02 | 21.02 | 2,338,000 |
20 Mar 2024 | 20.83 | 21.22 | 20.62 | 21.22 | 21.22 | 1,550,600 |
19 Mar 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 20.86 | 1,883,100 |
18 Mar 2024 | 20.52 | 20.84 | 20.26 | 20.70 | 20.70 | 2,284,700 |
15 Mar 2024 | 20.37 | 20.79 | 20.35 | 20.64 | 20.64 | 10,280,500 |
14 Mar 2024 | 20.78 | 20.82 | 20.31 | 20.51 | 20.51 | 1,729,700 |
13 Mar 2024 | 21.08 | 21.27 | 20.62 | 20.74 | 20.74 | 3,296,800 |
12 Mar 2024 | 21.16 | 21.17 | 20.84 | 21.10 | 21.10 | 2,034,200 |
11 Mar 2024 | 20.75 | 21.27 | 20.66 | 21.00 | 21.00 | 2,139,000 |
08 Mar 2024 | 20.49 | 21.06 | 20.49 | 20.86 | 20.86 | 2,736,800 |
07 Mar 2024 | 20.51 | 20.67 | 20.01 | 20.43 | 20.43 | 2,668,000 |
06 Mar 2024 | 20.40 | 20.55 | 20.14 | 20.38 | 20.38 | 2,540,200 |
05 Mar 2024 | 20.48 | 20.65 | 20.04 | 20.20 | 20.20 | 3,209,300 |
04 Mar 2024 | 21.68 | 21.82 | 20.71 | 20.73 | 20.73 | 3,047,700 |
01 Mar 2024 | 21.88 | 21.91 | 21.48 | 21.69 | 21.69 | 3,245,100 |
29 Feb 2024 | 21.73 | 22.00 | 21.67 | 21.86 | 21.86 | 4,553,700 |
28 Feb 2024 | 21.71 | 21.90 | 21.55 | 21.57 | 21.57 | 1,458,900 |
27 Feb 2024 | 21.74 | 21.88 | 21.49 | 21.84 | 21.84 | 4,977,500 |
26 Feb 2024 | 21.11 | 21.70 | 21.10 | 21.59 | 21.59 | 5,729,100 |
23 Feb 2024 | 21.32 | 21.47 | 21.17 | 21.32 | 21.32 | 1,642,600 |
22 Feb 2024 | 20.58 | 21.26 | 20.43 | 21.24 | 21.24 | 2,793,600 |
21 Feb 2024 | 20.71 | 20.89 | 20.21 | 20.36 | 20.36 | 3,527,600 |
20 Feb 2024 | 21.36 | 21.48 | 20.71 | 20.84 | 20.84 | 3,223,400 |
16 Feb 2024 | 21.97 | 22.70 | 21.70 | 21.72 | 21.72 | 4,491,100 |
15 Feb 2024 | 21.69 | 22.21 | 21.59 | 22.17 | 22.17 | 2,364,900 |
14 Feb 2024 | 22.02 | 22.03 | 21.45 | 21.48 | 21.48 | 2,665,900 |
13 Feb 2024 | 21.86 | 22.25 | 21.44 | 21.76 | 21.76 | 3,410,800 |
12 Feb 2024 | 22.06 | 22.57 | 22.06 | 22.49 | 22.49 | 2,697,900 |
09 Feb 2024 | 22.04 | 22.54 | 21.94 | 22.11 | 22.11 | 3,472,600 |
08 Feb 2024 | 21.36 | 22.46 | 21.16 | 22.05 | 22.05 | 5,688,700 |
07 Feb 2024 | 21.30 | 21.61 | 21.15 | 21.37 | 21.37 | 2,010,100 |
06 Feb 2024 | 21.26 | 21.40 | 21.14 | 21.35 | 21.35 | 2,611,200 |
05 Feb 2024 | 21.61 | 21.84 | 20.95 | 21.24 | 21.24 | 2,708,200 |
02 Feb 2024 | 22.02 | 22.27 | 20.29 | 21.67 | 21.67 | 4,617,800 |
01 Feb 2024 | 21.91 | 22.08 | 21.63 | 21.65 | 21.65 | 4,330,300 |
31 Jan 2024 | 22.68 | 22.69 | 21.76 | 21.80 | 21.80 | 3,617,900 |
30 Jan 2024 | 23.09 | 23.22 | 22.71 | 22.74 | 22.74 | 2,224,800 |
29 Jan 2024 | 23.25 | 23.40 | 23.09 | 23.16 | 23.16 | 2,125,200 |
26 Jan 2024 | 23.32 | 23.51 | 23.04 | 23.23 | 23.23 | 3,787,200 |
25 Jan 2024 | 23.18 | 23.45 | 23.10 | 23.19 | 23.19 | 2,677,200 |
24 Jan 2024 | 22.64 | 23.25 | 22.64 | 22.76 | 22.76 | 2,663,800 |
23 Jan 2024 | 23.54 | 23.72 | 23.06 | 23.10 | 23.10 | 1,569,200 |
22 Jan 2024 | 23.24 | 23.48 | 23.17 | 23.29 | 23.29 | 1,907,100 |
19 Jan 2024 | 22.90 | 23.11 | 22.80 | 23.00 | 23.00 | 1,791,300 |
18 Jan 2024 | 22.46 | 22.86 | 22.31 | 22.81 | 22.81 | 2,275,500 |
17 Jan 2024 | 22.45 | 22.73 | 22.25 | 22.41 | 22.41 | 3,164,500 |
16 Jan 2024 | 23.83 | 24.01 | 23.37 | 23.59 | 23.59 | 1,645,700 |
12 Jan 2024 | 23.98 | 24.48 | 23.87 | 24.19 | 24.19 | 1,688,400 |
11 Jan 2024 | 23.30 | 23.73 | 23.11 | 23.73 | 23.73 | 1,513,100 |
10 Jan 2024 | 23.01 | 23.34 | 22.91 | 23.28 | 23.28 | 1,077,100 |
09 Jan 2024 | 22.96 | 23.29 | 22.89 | 23.11 | 23.11 | 1,879,300 |
08 Jan 2024 | 22.58 | 23.31 | 22.52 | 23.23 | 23.23 | 1,616,800 |
05 Jan 2024 | 22.28 | 22.97 | 22.27 | 22.53 | 22.53 | 2,497,300 |
04 Jan 2024 | 22.62 | 22.68 | 22.26 | 22.27 | 22.27 | 1,627,600 |
03 Jan 2024 | 22.50 | 22.75 | 22.25 | 22.49 | 22.49 | 1,718,400 |
02 Jan 2024 | 22.70 | 23.06 | 22.65 | 22.83 | 22.83 | 1,622,100 |
29 Dec 2023 | 22.96 | 23.15 | 22.78 | 22.87 | 22.87 | 1,433,300 |
28 Dec 2023 | 22.72 | 23.07 | 22.72 | 23.04 | 23.04 | 1,228,700 |
27 Dec 2023 | 22.97 | 23.01 | 22.82 | 22.85 | 22.85 | 1,322,800 |
26 Dec 2023 | 22.81 | 23.15 | 22.78 | 22.99 | 22.99 | 1,568,000 |
22 Dec 2023 | 22.60 | 23.11 | 22.60 | 22.82 | 22.82 | 2,146,000 |
21 Dec 2023 | 22.08 | 22.84 | 22.08 | 22.60 | 22.60 | 3,877,300 |
20 Dec 2023 | 24.63 | 24.65 | 21.96 | 21.99 | 21.99 | 6,083,500 |
19 Dec 2023 | 24.67 | 25.09 | 24.56 | 25.03 | 25.03 | 2,569,200 |
18 Dec 2023 | 24.69 | 24.84 | 24.46 | 24.58 | 24.58 | 2,155,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |