Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 24.21 | 24.23 | 24.09 | 24.21 | 24.21 | 9,400 |
06 May 2024 | 23.69 | 23.74 | 23.61 | 23.65 | 23.65 | 10,500 |
03 May 2024 | 23.21 | 23.24 | 23.11 | 23.24 | 23.24 | 9,000 |
02 May 2024 | 23.11 | 23.20 | 23.00 | 23.19 | 23.19 | 12,100 |
01 May 2024 | 23.09 | 23.34 | 22.95 | 23.34 | 23.34 | 6,700 |
30 Apr 2024 | 23.07 | 23.25 | 23.03 | 23.03 | 23.03 | 9,600 |
29 Apr 2024 | 23.25 | 23.33 | 23.25 | 23.27 | 23.27 | 14,700 |
26 Apr 2024 | 23.20 | 23.25 | 23.02 | 23.06 | 23.06 | 20,300 |
25 Apr 2024 | 22.98 | 23.20 | 22.96 | 23.20 | 23.20 | 8,200 |
24 Apr 2024 | 23.08 | 23.08 | 23.00 | 23.05 | 23.05 | 15,100 |
23 Apr 2024 | 23.18 | 23.35 | 23.18 | 23.32 | 23.32 | 15,700 |
22 Apr 2024 | 23.04 | 23.19 | 23.04 | 23.14 | 23.14 | 13,700 |
19 Apr 2024 | 22.78 | 22.81 | 22.67 | 22.69 | 22.69 | 8,600 |
18 Apr 2024 | 22.73 | 22.80 | 22.58 | 22.58 | 22.58 | 13,900 |
17 Apr 2024 | 22.62 | 22.63 | 22.36 | 22.45 | 22.45 | 13,200 |
16 Apr 2024 | 22.50 | 22.54 | 22.33 | 22.51 | 22.51 | 30,200 |
15 Apr 2024 | 23.17 | 23.17 | 22.89 | 22.89 | 22.89 | 12,100 |
12 Apr 2024 | 23.01 | 23.06 | 22.83 | 22.93 | 22.93 | 15,300 |
11 Apr 2024 | 23.33 | 23.33 | 22.85 | 23.05 | 23.05 | 13,800 |
10 Apr 2024 | 23.37 | 23.46 | 23.29 | 23.35 | 23.35 | 12,700 |
09 Apr 2024 | 23.64 | 23.64 | 23.48 | 23.54 | 23.54 | 14,200 |
08 Apr 2024 | 23.53 | 23.66 | 23.53 | 23.64 | 23.64 | 119,400 |
05 Apr 2024 | 23.12 | 23.29 | 23.09 | 23.28 | 23.28 | 75,500 |
04 Apr 2024 | 23.48 | 23.51 | 23.17 | 23.18 | 23.18 | 111,800 |
03 Apr 2024 | 23.06 | 23.22 | 23.06 | 23.21 | 23.21 | 19,800 |
02 Apr 2024 | 22.78 | 22.89 | 22.78 | 22.82 | 22.82 | 15,100 |
01 Apr 2024 | 23.35 | 23.65 | 22.85 | 23.05 | 23.05 | 14,400 |
28 Mar 2024 | 23.06 | 23.14 | 23.05 | 23.08 | 23.08 | 30,500 |
27 Mar 2024 | 22.80 | 22.95 | 22.80 | 22.95 | 22.95 | 52,200 |
26 Mar 2024 | 22.78 | 22.88 | 22.74 | 22.74 | 22.74 | 30,400 |
25 Mar 2024 | 22.52 | 22.74 | 22.52 | 22.66 | 22.66 | 26,000 |
22 Mar 2024 | 22.51 | 22.53 | 22.40 | 22.40 | 22.40 | 11,500 |
21 Mar 2024 | 22.70 | 22.71 | 22.54 | 22.57 | 22.57 | 10,400 |
20 Mar 2024 | 22.32 | 22.64 | 22.32 | 22.61 | 22.61 | 18,000 |
19 Mar 2024 | 21.99 | 22.42 | 21.99 | 22.37 | 22.37 | 14,900 |
18 Mar 2024 | 22.34 | 22.34 | 22.18 | 22.18 | 22.18 | 11,500 |
15 Mar 2024 | 22.24 | 22.30 | 22.20 | 22.26 | 22.26 | 13,000 |
14 Mar 2024 | 22.17 | 22.18 | 22.09 | 22.11 | 22.11 | 10,700 |
13 Mar 2024 | 22.39 | 22.39 | 22.31 | 22.36 | 22.36 | 15,300 |
12 Mar 2024 | 22.33 | 22.47 | 22.29 | 22.47 | 22.47 | 25,100 |
11 Mar 2024 | 22.21 | 22.32 | 22.18 | 22.32 | 22.32 | 14,400 |
08 Mar 2024 | 22.31 | 22.31 | 22.13 | 22.15 | 22.15 | 30,800 |
07 Mar 2024 | 22.08 | 22.16 | 22.08 | 22.15 | 22.15 | 56,100 |
06 Mar 2024 | 21.53 | 21.88 | 21.52 | 21.78 | 21.78 | 60,400 |
05 Mar 2024 | 21.36 | 21.50 | 21.36 | 21.40 | 21.40 | 21,100 |
04 Mar 2024 | 21.34 | 21.43 | 21.29 | 21.37 | 21.37 | 15,200 |
01 Mar 2024 | 21.58 | 21.63 | 21.48 | 21.50 | 21.50 | 29,000 |
29 Feb 2024 | 22.38 | 22.42 | 22.16 | 22.21 | 22.21 | 87,000 |
28 Feb 2024 | 20.50 | 20.68 | 20.50 | 20.60 | 20.60 | 21,900 |
27 Feb 2024 | 20.38 | 20.50 | 20.36 | 20.46 | 20.46 | 74,600 |
26 Feb 2024 | 20.23 | 20.29 | 20.22 | 20.24 | 20.24 | 14,000 |
23 Feb 2024 | 20.24 | 20.44 | 20.24 | 20.33 | 20.33 | 9,000 |
22 Feb 2024 | 20.46 | 20.48 | 20.35 | 20.43 | 20.43 | 20,400 |
21 Feb 2024 | 20.26 | 20.31 | 20.19 | 20.29 | 20.29 | 10,700 |
20 Feb 2024 | 20.13 | 20.26 | 20.13 | 20.26 | 20.26 | 17,900 |
16 Feb 2024 | 20.11 | 20.21 | 20.03 | 20.07 | 20.07 | 27,200 |
15 Feb 2024 | 20.27 | 20.41 | 20.25 | 20.40 | 20.40 | 13,400 |
14 Feb 2024 | 20.05 | 20.09 | 20.01 | 20.09 | 20.09 | 18,000 |
13 Feb 2024 | 19.97 | 20.04 | 19.78 | 19.88 | 19.88 | 25,900 |
12 Feb 2024 | 19.82 | 20.06 | 19.82 | 19.95 | 19.95 | 12,400 |
09 Feb 2024 | 19.65 | 19.82 | 19.58 | 19.79 | 19.79 | 23,700 |
08 Feb 2024 | 19.69 | 19.73 | 19.61 | 19.68 | 19.68 | 31,800 |
07 Feb 2024 | 19.90 | 19.90 | 19.70 | 19.74 | 19.74 | 23,400 |
06 Feb 2024 | 20.12 | 20.21 | 20.08 | 20.15 | 20.15 | 46,900 |
05 Feb 2024 | 20.23 | 20.30 | 20.18 | 20.24 | 20.24 | 40,600 |
02 Feb 2024 | 20.47 | 20.51 | 20.40 | 20.51 | 20.51 | 13,800 |
01 Feb 2024 | 20.47 | 20.48 | 20.29 | 20.45 | 20.45 | 17,600 |
31 Jan 2024 | 20.69 | 20.71 | 20.41 | 20.42 | 20.42 | 14,200 |
30 Jan 2024 | 20.59 | 20.60 | 20.54 | 20.58 | 20.58 | 20,600 |
29 Jan 2024 | 20.52 | 20.64 | 20.47 | 20.59 | 20.59 | 63,300 |
26 Jan 2024 | 20.50 | 20.59 | 20.49 | 20.49 | 20.49 | 13,200 |
25 Jan 2024 | 20.59 | 20.59 | 20.30 | 20.43 | 20.43 | 24,500 |
24 Jan 2024 | 20.59 | 20.66 | 20.47 | 20.47 | 20.47 | 11,200 |
23 Jan 2024 | 20.26 | 20.31 | 20.19 | 20.31 | 20.31 | 12,500 |
22 Jan 2024 | 20.45 | 20.47 | 20.34 | 20.35 | 20.35 | 28,300 |
19 Jan 2024 | 20.19 | 20.33 | 20.14 | 20.33 | 20.33 | 24,800 |
18 Jan 2024 | 20.15 | 20.25 | 20.08 | 20.25 | 20.25 | 20,600 |
17 Jan 2024 | 19.96 | 20.07 | 19.92 | 20.07 | 20.07 | 28,200 |
16 Jan 2024 | 19.98 | 20.17 | 19.95 | 20.13 | 20.13 | 74,100 |
12 Jan 2024 | 20.38 | 20.46 | 20.32 | 20.35 | 20.35 | 58,200 |
11 Jan 2024 | 20.60 | 20.60 | 20.36 | 20.52 | 20.52 | 590,900 |
10 Jan 2024 | 20.64 | 20.92 | 20.56 | 20.76 | 20.76 | 491,400 |
09 Jan 2024 | 20.02 | 21.24 | 19.91 | 21.15 | 21.15 | 346,400 |
08 Jan 2024 | 20.27 | 20.44 | 20.27 | 20.44 | 20.44 | 352,100 |
05 Jan 2024 | 20.15 | 20.38 | 20.15 | 20.27 | 20.27 | 669,000 |
04 Jan 2024 | 20.15 | 20.23 | 20.05 | 20.06 | 20.06 | 311,200 |
03 Jan 2024 | 19.85 | 19.93 | 19.80 | 19.89 | 19.89 | 128,700 |
02 Jan 2024 | 19.91 | 20.04 | 19.91 | 20.04 | 20.04 | 52,200 |
29 Dec 2023 | 19.78 | 19.78 | 19.69 | 19.74 | 19.74 | 22,300 |
28 Dec 2023 | 19.83 | 19.93 | 19.79 | 19.79 | 19.79 | 15,200 |
27 Dec 2023 | 19.70 | 19.89 | 19.70 | 19.87 | 19.87 | 128,000 |
26 Dec 2023 | 19.58 | 19.68 | 19.53 | 19.61 | 19.61 | 36,300 |
22 Dec 2023 | 19.42 | 19.50 | 19.41 | 19.43 | 19.43 | 21,700 |
21 Dec 2023 | 19.31 | 19.39 | 19.25 | 19.36 | 19.36 | 104,300 |
20 Dec 2023 | 19.27 | 19.38 | 19.17 | 19.19 | 19.19 | 100,600 |
19 Dec 2023 | 19.33 | 19.50 | 19.33 | 19.48 | 19.48 | 142,500 |
18 Dec 2023 | 19.28 | 19.36 | 19.24 | 19.31 | 19.31 | 16,100 |
15 Dec 2023 | 19.44 | 19.51 | 19.31 | 19.34 | 19.34 | 54,000 |
14 Dec 2023 | 19.58 | 19.63 | 19.50 | 19.56 | 19.56 | 52,200 |
13 Dec 2023 | 19.13 | 19.42 | 19.00 | 19.42 | 19.42 | 111,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |