Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.39 | 22.73 | 22.22 | 22.71 | 22.71 | 403,700 |
09 May 2024 | 22.84 | 23.09 | 22.32 | 22.41 | 22.41 | 472,200 |
08 May 2024 | 22.30 | 23.05 | 22.29 | 22.73 | 22.73 | 705,800 |
07 May 2024 | 21.93 | 22.57 | 21.77 | 22.38 | 22.38 | 985,100 |
06 May 2024 | 21.48 | 22.05 | 21.40 | 21.76 | 21.76 | 443,400 |
03 May 2024 | 21.61 | 22.10 | 21.16 | 21.48 | 21.48 | 579,500 |
02 May 2024 | 20.81 | 21.29 | 20.41 | 21.20 | 21.20 | 1,043,800 |
01 May 2024 | 19.91 | 20.98 | 19.91 | 20.57 | 20.57 | 620,300 |
30 Apr 2024 | 20.51 | 20.63 | 19.92 | 19.93 | 19.93 | 485,600 |
29 Apr 2024 | 21.09 | 21.21 | 20.58 | 20.64 | 20.64 | 528,000 |
26 Apr 2024 | 21.64 | 21.73 | 21.04 | 21.06 | 21.06 | 388,600 |
25 Apr 2024 | 21.60 | 21.63 | 21.18 | 21.53 | 21.53 | 351,800 |
24 Apr 2024 | 22.15 | 22.25 | 21.71 | 21.89 | 21.89 | 462,300 |
23 Apr 2024 | 21.24 | 22.15 | 21.09 | 22.13 | 22.13 | 784,100 |
22 Apr 2024 | 21.07 | 21.55 | 20.89 | 21.14 | 21.14 | 602,900 |
19 Apr 2024 | 20.92 | 21.46 | 20.92 | 21.06 | 21.06 | 672,800 |
18 Apr 2024 | 20.70 | 21.20 | 20.51 | 20.99 | 20.99 | 556,700 |
17 Apr 2024 | 21.14 | 21.33 | 20.53 | 20.68 | 20.68 | 776,800 |
16 Apr 2024 | 20.33 | 21.05 | 20.14 | 20.92 | 20.92 | 545,600 |
15 Apr 2024 | 21.09 | 21.25 | 20.27 | 20.41 | 20.41 | 652,200 |
12 Apr 2024 | 21.02 | 21.25 | 20.86 | 21.05 | 21.05 | 664,000 |
11 Apr 2024 | 21.65 | 21.65 | 20.98 | 21.08 | 21.08 | 542,500 |
10 Apr 2024 | 20.99 | 21.66 | 20.57 | 21.55 | 21.55 | 589,800 |
09 Apr 2024 | 20.11 | 21.33 | 20.01 | 21.24 | 21.24 | 706,400 |
08 Apr 2024 | 19.11 | 20.01 | 19.04 | 19.90 | 19.90 | 1,039,500 |
05 Apr 2024 | 19.00 | 19.29 | 19.00 | 19.11 | 19.11 | 583,700 |
04 Apr 2024 | 19.38 | 19.65 | 19.06 | 19.10 | 19.10 | 527,900 |
03 Apr 2024 | 19.28 | 19.69 | 19.20 | 19.35 | 19.35 | 386,100 |
02 Apr 2024 | 19.30 | 19.49 | 19.09 | 19.31 | 19.31 | 620,400 |
01 Apr 2024 | 19.73 | 19.89 | 19.41 | 19.50 | 19.50 | 509,300 |
28 Mar 2024 | 19.81 | 20.30 | 19.44 | 19.75 | 19.75 | 550,900 |
27 Mar 2024 | 19.45 | 19.95 | 19.38 | 19.83 | 19.83 | 602,200 |
26 Mar 2024 | 19.21 | 19.60 | 19.09 | 19.30 | 19.30 | 570,600 |
25 Mar 2024 | 18.97 | 19.43 | 18.93 | 19.14 | 19.14 | 712,600 |
22 Mar 2024 | 19.36 | 19.59 | 18.42 | 18.90 | 18.90 | 1,434,200 |
21 Mar 2024 | 19.95 | 20.11 | 19.54 | 19.63 | 19.63 | 610,700 |
20 Mar 2024 | 19.61 | 20.05 | 19.52 | 19.86 | 19.86 | 868,800 |
19 Mar 2024 | 19.71 | 20.15 | 19.50 | 19.61 | 19.61 | 1,021,300 |
18 Mar 2024 | 19.40 | 19.82 | 19.04 | 19.76 | 19.76 | 838,200 |
15 Mar 2024 | 20.27 | 20.70 | 19.70 | 19.98 | 19.98 | 1,512,600 |
14 Mar 2024 | 19.97 | 20.56 | 19.86 | 20.20 | 20.20 | 833,300 |
13 Mar 2024 | 19.88 | 20.26 | 19.85 | 19.96 | 19.96 | 370,300 |
12 Mar 2024 | 19.70 | 20.21 | 19.34 | 19.97 | 19.97 | 463,300 |
11 Mar 2024 | 19.35 | 19.73 | 19.17 | 19.67 | 19.67 | 654,600 |
08 Mar 2024 | 19.57 | 19.78 | 19.17 | 19.46 | 19.46 | 305,000 |
07 Mar 2024 | 19.83 | 20.19 | 19.48 | 19.53 | 19.53 | 332,400 |
06 Mar 2024 | 20.12 | 20.40 | 19.33 | 19.65 | 19.65 | 438,300 |
05 Mar 2024 | 20.20 | 20.40 | 19.84 | 19.98 | 19.98 | 506,400 |
04 Mar 2024 | 21.01 | 21.28 | 20.22 | 20.39 | 20.39 | 791,200 |
01 Mar 2024 | 21.63 | 21.64 | 20.93 | 21.15 | 21.15 | 759,700 |
29 Feb 2024 | 21.43 | 22.11 | 21.43 | 21.76 | 21.76 | 897,700 |
28 Feb 2024 | 21.28 | 21.94 | 21.00 | 21.19 | 21.19 | 968,700 |
27 Feb 2024 | 21.23 | 21.33 | 20.58 | 20.95 | 20.95 | 554,500 |
26 Feb 2024 | 20.93 | 21.45 | 20.64 | 21.19 | 21.19 | 486,000 |
23 Feb 2024 | 20.80 | 21.46 | 20.70 | 21.07 | 21.07 | 316,100 |
22 Feb 2024 | 20.55 | 20.83 | 20.33 | 20.70 | 20.70 | 430,300 |
21 Feb 2024 | 21.40 | 21.51 | 20.37 | 20.64 | 20.64 | 390,600 |
20 Feb 2024 | 21.57 | 21.90 | 21.35 | 21.52 | 21.52 | 407,900 |
16 Feb 2024 | 21.57 | 22.48 | 21.34 | 21.90 | 21.90 | 484,200 |
15 Feb 2024 | 21.93 | 22.22 | 21.61 | 21.85 | 21.85 | 840,400 |
14 Feb 2024 | 22.52 | 23.40 | 19.66 | 21.58 | 21.58 | 1,281,500 |
13 Feb 2024 | 23.18 | 23.46 | 22.57 | 22.75 | 22.75 | 406,900 |
12 Feb 2024 | 23.53 | 23.99 | 23.53 | 23.63 | 23.63 | 288,400 |
09 Feb 2024 | 22.71 | 23.42 | 22.64 | 23.40 | 23.40 | 278,700 |
08 Feb 2024 | 22.09 | 22.76 | 21.85 | 22.75 | 22.75 | 276,700 |
07 Feb 2024 | 21.78 | 22.02 | 21.48 | 21.91 | 21.91 | 161,400 |
06 Feb 2024 | 21.91 | 22.05 | 21.63 | 21.78 | 21.78 | 447,900 |
05 Feb 2024 | 21.81 | 21.90 | 21.50 | 21.89 | 21.89 | 514,300 |
02 Feb 2024 | 22.60 | 22.67 | 21.95 | 22.02 | 22.02 | 376,800 |
01 Feb 2024 | 22.43 | 22.89 | 22.00 | 22.17 | 22.17 | 328,500 |
31 Jan 2024 | 22.83 | 23.07 | 22.36 | 22.39 | 22.39 | 357,300 |
30 Jan 2024 | 22.83 | 23.26 | 22.81 | 22.95 | 22.95 | 407,000 |
29 Jan 2024 | 22.66 | 22.95 | 22.25 | 22.86 | 22.86 | 224,500 |
26 Jan 2024 | 22.32 | 22.66 | 21.86 | 22.65 | 22.65 | 262,700 |
25 Jan 2024 | 22.09 | 22.29 | 21.59 | 22.28 | 22.28 | 324,100 |
24 Jan 2024 | 22.71 | 22.71 | 21.88 | 21.97 | 21.97 | 344,200 |
23 Jan 2024 | 22.59 | 22.80 | 22.35 | 22.63 | 22.63 | 278,300 |
22 Jan 2024 | 22.08 | 22.74 | 22.06 | 22.53 | 22.53 | 339,000 |
19 Jan 2024 | 22.47 | 22.47 | 21.72 | 22.06 | 22.06 | 316,900 |
18 Jan 2024 | 21.71 | 21.96 | 21.33 | 21.94 | 21.94 | 511,100 |
17 Jan 2024 | 21.86 | 21.86 | 21.09 | 21.53 | 21.53 | 961,900 |
16 Jan 2024 | 21.85 | 22.30 | 21.69 | 21.99 | 21.99 | 617,800 |
12 Jan 2024 | 22.30 | 22.51 | 21.75 | 22.15 | 22.15 | 601,800 |
11 Jan 2024 | 22.81 | 22.87 | 22.28 | 22.28 | 22.28 | 620,800 |
10 Jan 2024 | 22.48 | 22.81 | 22.11 | 22.66 | 22.66 | 251,700 |
09 Jan 2024 | 23.00 | 23.08 | 22.63 | 22.64 | 22.64 | 304,700 |
08 Jan 2024 | 23.23 | 23.46 | 22.84 | 23.11 | 23.11 | 381,700 |
05 Jan 2024 | 22.17 | 23.38 | 22.02 | 23.31 | 23.31 | 510,700 |
04 Jan 2024 | 22.34 | 22.69 | 22.03 | 22.24 | 22.24 | 401,200 |
03 Jan 2024 | 23.46 | 23.60 | 22.55 | 22.66 | 22.66 | 377,900 |
02 Jan 2024 | 23.98 | 24.44 | 23.61 | 23.74 | 23.74 | 276,200 |
29 Dec 2023 | 24.24 | 24.38 | 23.65 | 24.29 | 24.29 | 320,500 |
28 Dec 2023 | 24.29 | 24.46 | 24.01 | 24.45 | 24.45 | 186,400 |
27 Dec 2023 | 24.74 | 24.86 | 24.21 | 24.44 | 24.44 | 231,800 |
26 Dec 2023 | 25.40 | 25.49 | 24.64 | 24.70 | 24.70 | 214,800 |
22 Dec 2023 | 24.99 | 25.46 | 24.74 | 25.42 | 25.42 | 308,800 |
21 Dec 2023 | 24.06 | 24.91 | 23.69 | 24.86 | 24.86 | 283,700 |
20 Dec 2023 | 24.29 | 24.66 | 23.67 | 23.90 | 23.90 | 465,800 |
19 Dec 2023 | 23.56 | 24.22 | 23.35 | 24.00 | 24.00 | 448,000 |
18 Dec 2023 | 22.80 | 23.77 | 22.56 | 23.70 | 23.70 | 481,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |