Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 22.64 | 22.64 | 21.93 | 21.99 | 21.99 | 131,300 |
30 Apr 2024 | 23.45 | 23.45 | 22.74 | 22.74 | 22.74 | 145,600 |
29 Apr 2024 | 23.64 | 23.74 | 23.55 | 23.73 | 23.73 | 119,600 |
26 Apr 2024 | 23.74 | 23.75 | 23.52 | 23.60 | 23.60 | 46,200 |
25 Apr 2024 | 23.12 | 23.76 | 23.12 | 23.68 | 23.68 | 112,600 |
24 Apr 2024 | 23.15 | 23.35 | 22.93 | 23.06 | 23.06 | 53,300 |
23 Apr 2024 | 23.00 | 23.27 | 22.95 | 23.23 | 23.23 | 15,800 |
22 Apr 2024 | 22.64 | 22.86 | 22.51 | 22.82 | 22.82 | 189,800 |
19 Apr 2024 | 22.75 | 23.08 | 22.71 | 22.71 | 22.71 | 17,600 |
18 Apr 2024 | 23.14 | 23.31 | 22.66 | 22.71 | 22.71 | 159,400 |
17 Apr 2024 | 22.84 | 23.41 | 22.65 | 23.07 | 23.07 | 101,800 |
16 Apr 2024 | 22.70 | 23.14 | 22.64 | 23.07 | 23.07 | 78,400 |
15 Apr 2024 | 22.61 | 22.75 | 22.46 | 22.57 | 22.57 | 87,700 |
12 Apr 2024 | 23.51 | 23.75 | 22.74 | 22.81 | 22.81 | 148,200 |
11 Apr 2024 | 24.14 | 24.14 | 23.10 | 23.38 | 23.38 | 177,100 |
10 Apr 2024 | 24.30 | 24.53 | 24.26 | 24.38 | 24.38 | 327,400 |
09 Apr 2024 | 24.37 | 24.37 | 24.17 | 24.33 | 24.33 | 102,000 |
08 Apr 2024 | 24.33 | 24.54 | 24.20 | 24.40 | 24.40 | 46,200 |
05 Apr 2024 | 24.14 | 24.59 | 24.14 | 24.53 | 24.53 | 45,000 |
04 Apr 2024 | 24.18 | 24.34 | 23.02 | 24.16 | 24.16 | 265,000 |
03 Apr 2024 | 23.01 | 23.95 | 23.01 | 23.91 | 23.91 | 119,600 |
02 Apr 2024 | 23.09 | 23.88 | 23.09 | 23.67 | 23.67 | 225,100 |
01 Apr 2024 | 22.98 | 23.19 | 22.94 | 23.19 | 23.19 | 945,900 |
28 Mar 2024 | 22.79 | 23.08 | 22.66 | 23.00 | 23.00 | 109,600 |
27 Mar 2024 | 22.43 | 22.75 | 22.38 | 22.75 | 22.75 | 217,100 |
26 Mar 2024 | 23.00 | 23.00 | 22.46 | 22.54 | 22.54 | 97,300 |
25 Mar 2024 | 22.79 | 23.12 | 22.71 | 22.90 | 22.90 | 100,400 |
22 Mar 2024 | 22.52 | 22.70 | 22.48 | 22.50 | 22.50 | 43,900 |
21 Mar 2024 | 22.54 | 22.74 | 22.50 | 22.74 | 22.74 | 133,300 |
20 Mar 2024 | 22.36 | 22.56 | 22.30 | 22.51 | 22.51 | 52,200 |
19 Mar 2024 | 22.72 | 22.72 | 22.48 | 22.50 | 22.50 | 33,300 |
18 Mar 2024 | 22.41 | 22.63 | 22.20 | 22.44 | 22.44 | 330,800 |
15 Mar 2024 | 22.51 | 22.60 | 22.12 | 22.25 | 22.25 | 850,700 |
14 Mar 2024 | 22.25 | 22.48 | 22.10 | 22.46 | 22.46 | 134,500 |
13 Mar 2024 | 21.64 | 22.25 | 21.64 | 22.15 | 22.15 | 209,400 |
12 Mar 2024 | 21.38 | 21.57 | 21.38 | 21.52 | 21.52 | 51,900 |
11 Mar 2024 | 20.95 | 21.31 | 20.95 | 21.31 | 21.31 | 1,154,500 |
08 Mar 2024 | 21.44 | 21.67 | 21.27 | 21.38 | 21.38 | 98,000 |
07 Mar 2024 | 21.21 | 21.54 | 21.21 | 21.54 | 21.54 | 175,900 |
06 Mar 2024 | 21.28 | 21.60 | 21.15 | 21.24 | 21.24 | 304,300 |
05 Mar 2024 | 20.98 | 21.35 | 20.92 | 21.15 | 21.15 | 81,200 |
04 Mar 2024 | 21.70 | 21.70 | 21.04 | 21.08 | 21.08 | 465,600 |
01 Mar 2024 | 21.50 | 22.13 | 20.85 | 21.63 | 21.63 | 513,200 |
29 Feb 2024 | 20.69 | 21.43 | 20.69 | 21.36 | 21.36 | 221,200 |
28 Feb 2024 | 19.56 | 20.76 | 19.56 | 20.69 | 20.69 | 130,700 |
27 Feb 2024 | 20.49 | 20.67 | 20.42 | 20.60 | 20.60 | 182,800 |
26 Feb 2024 | 19.90 | 20.42 | 19.90 | 20.38 | 20.38 | 129,400 |
23 Feb 2024 | 19.63 | 20.06 | 19.56 | 20.06 | 20.06 | 603,600 |
22 Feb 2024 | 19.49 | 19.89 | 19.49 | 19.89 | 19.89 | 641,500 |
21 Feb 2024 | 19.20 | 19.55 | 19.20 | 19.41 | 19.41 | 92,200 |
20 Feb 2024 | 19.07 | 19.13 | 18.92 | 19.08 | 19.08 | 172,800 |
16 Feb 2024 | 18.92 | 19.20 | 18.91 | 19.20 | 19.20 | 38,200 |
15 Feb 2024 | 19.21 | 19.21 | 18.60 | 19.13 | 19.13 | 94,700 |
14 Feb 2024 | 18.27 | 18.47 | 18.08 | 18.18 | 18.18 | 204,700 |
13 Feb 2024 | 18.02 | 18.06 | 17.75 | 17.91 | 17.91 | 714,900 |
12 Feb 2024 | 18.11 | 18.30 | 18.10 | 18.14 | 18.14 | 152,300 |
09 Feb 2024 | 17.14 | 18.20 | 17.14 | 17.71 | 17.71 | 264,900 |
08 Feb 2024 | 17.66 | 18.03 | 17.66 | 17.94 | 17.94 | 203,900 |
07 Feb 2024 | 17.60 | 17.61 | 17.42 | 17.53 | 17.53 | 133,900 |
06 Feb 2024 | 18.88 | 18.88 | 17.58 | 17.71 | 17.71 | 73,700 |
05 Feb 2024 | 17.63 | 17.83 | 17.51 | 17.65 | 17.65 | 93,800 |
02 Feb 2024 | 17.20 | 18.06 | 17.19 | 17.94 | 17.94 | 34,500 |
01 Feb 2024 | 18.94 | 19.65 | 18.27 | 18.30 | 18.30 | 150,400 |
31 Jan 2024 | 19.22 | 19.24 | 18.92 | 18.92 | 18.92 | 204,600 |
30 Jan 2024 | 18.28 | 19.27 | 18.28 | 19.27 | 19.27 | 237,800 |
29 Jan 2024 | 19.50 | 19.50 | 18.21 | 18.29 | 18.29 | 1,257,900 |
26 Jan 2024 | 19.05 | 19.15 | 18.63 | 19.15 | 19.15 | 117,200 |
25 Jan 2024 | 18.65 | 19.10 | 18.60 | 19.02 | 19.02 | 1,164,000 |
24 Jan 2024 | 17.98 | 18.24 | 17.98 | 18.24 | 18.24 | 870,500 |
23 Jan 2024 | 17.53 | 17.76 | 17.53 | 17.71 | 17.71 | 41,200 |
22 Jan 2024 | 17.25 | 17.55 | 17.25 | 17.51 | 17.51 | 111,500 |
19 Jan 2024 | 17.39 | 17.47 | 17.36 | 17.43 | 17.43 | 199,300 |
18 Jan 2024 | 17.44 | 17.54 | 17.27 | 17.46 | 17.46 | 57,500 |
17 Jan 2024 | 17.50 | 17.67 | 17.30 | 17.40 | 17.40 | 24,200 |
16 Jan 2024 | 18.40 | 18.83 | 17.58 | 17.63 | 17.63 | 425,700 |
12 Jan 2024 | 17.57 | 17.95 | 17.57 | 17.69 | 17.69 | 89,200 |
11 Jan 2024 | 17.33 | 17.50 | 17.18 | 17.41 | 17.41 | 952,300 |
10 Jan 2024 | 17.62 | 17.62 | 17.25 | 17.25 | 17.25 | 28,700 |
09 Jan 2024 | 17.23 | 18.00 | 17.23 | 17.43 | 17.43 | 141,700 |
08 Jan 2024 | 18.32 | 18.35 | 17.55 | 18.03 | 18.03 | 785,900 |
05 Jan 2024 | 18.15 | 18.39 | 18.15 | 18.28 | 18.28 | 1,335,000 |
04 Jan 2024 | 18.35 | 18.40 | 17.91 | 18.01 | 18.01 | 36,200 |
03 Jan 2024 | 18.01 | 18.42 | 17.99 | 18.33 | 18.33 | 321,000 |
02 Jan 2024 | 18.00 | 18.12 | 17.78 | 17.78 | 17.78 | 535,300 |
29 Dec 2023 | 17.80 | 18.02 | 17.80 | 17.92 | 17.92 | 69,700 |
28 Dec 2023 | 18.07 | 18.13 | 17.86 | 17.86 | 17.86 | 65,200 |
27 Dec 2023 | 18.35 | 18.49 | 18.24 | 18.24 | 18.24 | 22,200 |
26 Dec 2023 | 17.41 | 18.50 | 17.41 | 18.40 | 18.40 | 16,500 |
22 Dec 2023 | 17.40 | 18.50 | 17.40 | 17.92 | 17.92 | 48,300 |
21 Dec 2023 | 18.50 | 18.50 | 17.63 | 17.85 | 17.85 | 75,500 |
20 Dec 2023 | 18.83 | 18.83 | 17.78 | 17.78 | 17.78 | 122,900 |
19 Dec 2023 | 18.26 | 18.26 | 17.78 | 18.00 | 18.00 | 100,400 |
18 Dec 2023 | 17.95 | 17.95 | 17.39 | 17.65 | 17.65 | 89,700 |
15 Dec 2023 | 17.21 | 17.81 | 17.21 | 17.46 | 17.46 | 122,700 |
14 Dec 2023 | 18.02 | 18.38 | 17.90 | 17.99 | 17.99 | 30,700 |
13 Dec 2023 | 16.99 | 17.38 | 16.97 | 17.38 | 17.38 | 159,200 |
12 Dec 2023 | 17.05 | 17.19 | 16.83 | 16.93 | 16.93 | 73,500 |
11 Dec 2023 | 17.96 | 17.96 | 17.12 | 17.39 | 17.39 | 85,200 |
08 Dec 2023 | 17.56 | 17.84 | 17.41 | 17.53 | 17.53 | 28,900 |
07 Dec 2023 | 17.65 | 17.67 | 17.32 | 17.38 | 17.38 | 399,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |