Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.53 | 19.79 | 19.41 | 19.47 | 19.47 | 483,834 |
02 May 2024 | 19.51 | 19.51 | 19.33 | 19.35 | 19.35 | 300,800 |
01 May 2024 | 19.48 | 19.62 | 19.39 | 19.45 | 19.45 | 171,200 |
30 Apr 2024 | 19.53 | 19.63 | 19.22 | 19.45 | 19.45 | 384,000 |
29 Apr 2024 | 19.16 | 19.26 | 19.09 | 19.10 | 19.10 | 348,500 |
26 Apr 2024 | 18.69 | 19.10 | 18.66 | 18.99 | 18.99 | 446,900 |
25 Apr 2024 | 19.00 | 19.01 | 18.74 | 18.85 | 18.85 | 857,100 |
24 Apr 2024 | 19.25 | 19.44 | 19.24 | 19.29 | 19.29 | 756,100 |
23 Apr 2024 | 19.36 | 19.78 | 19.36 | 19.72 | 19.72 | 380,300 |
22 Apr 2024 | 19.57 | 19.83 | 19.50 | 19.65 | 19.65 | 380,100 |
19 Apr 2024 | 19.62 | 19.72 | 19.47 | 19.66 | 19.66 | 300,200 |
18 Apr 2024 | 19.90 | 19.90 | 19.51 | 19.77 | 19.77 | 679,700 |
17 Apr 2024 | 20.08 | 20.08 | 19.56 | 19.62 | 19.62 | 424,800 |
16 Apr 2024 | 20.44 | 20.55 | 20.07 | 20.07 | 20.07 | 449,300 |
15 Apr 2024 | 20.82 | 20.97 | 20.73 | 20.85 | 20.85 | 331,700 |
12 Apr 2024 | 20.98 | 20.98 | 20.73 | 20.75 | 20.75 | 258,200 |
11 Apr 2024 | 21.19 | 21.19 | 20.98 | 21.03 | 21.03 | 282,800 |
10 Apr 2024 | 21.29 | 21.37 | 21.00 | 21.09 | 21.09 | 226,300 |
09 Apr 2024 | 21.33 | 21.52 | 21.33 | 21.47 | 21.47 | 233,400 |
08 Apr 2024 | 21.25 | 21.54 | 21.21 | 21.31 | 21.31 | 226,100 |
05 Apr 2024 | 21.34 | 21.44 | 21.19 | 21.20 | 21.20 | 246,200 |
04 Apr 2024 | 21.56 | 21.64 | 21.30 | 21.36 | 21.36 | 319,400 |
03 Apr 2024 | 21.64 | 21.64 | 21.37 | 21.38 | 21.38 | 310,400 |
02 Apr 2024 | 21.88 | 21.91 | 21.59 | 21.68 | 21.68 | 330,000 |
01 Apr 2024 | 22.38 | 22.38 | 21.84 | 21.89 | 21.89 | 311,000 |
28 Mar 2024 | 22.09 | 22.26 | 22.04 | 22.26 | 22.26 | 344,900 |
27 Mar 2024 | 22.33 | 22.46 | 22.12 | 22.27 | 22.27 | 427,200 |
26 Mar 2024 | 23.16 | 23.16 | 22.70 | 22.76 | 22.76 | 338,100 |
25 Mar 2024 | 23.73 | 23.80 | 23.40 | 23.53 | 23.53 | 311,600 |
22 Mar 2024 | 24.63 | 24.63 | 24.43 | 24.44 | 24.44 | 135,200 |
21 Mar 2024 | 24.70 | 24.87 | 24.62 | 24.67 | 24.67 | 253,100 |
20 Mar 2024 | 25.09 | 25.20 | 24.91 | 25.10 | 25.10 | 186,500 |
19 Mar 2024 | 25.00 | 25.10 | 24.97 | 25.07 | 25.07 | 88,600 |
18 Mar 2024 | 25.13 | 25.13 | 25.00 | 25.05 | 25.05 | 100,200 |
15 Mar 2024 | 25.22 | 25.27 | 25.11 | 25.27 | 25.27 | 137,800 |
14 Mar 2024 | 25.23 | 25.40 | 25.12 | 25.24 | 25.24 | 141,300 |
13 Mar 2024 | 25.06 | 25.17 | 25.03 | 25.10 | 25.10 | 99,100 |
12 Mar 2024 | 25.13 | 25.13 | 24.89 | 24.97 | 24.97 | 122,600 |
11 Mar 2024 | 24.99 | 25.08 | 24.95 | 25.05 | 25.05 | 114,200 |
08 Mar 2024 | 24.88 | 25.01 | 24.85 | 24.85 | 24.85 | 138,900 |
07 Mar 2024 | 25.01 | 25.07 | 24.90 | 24.94 | 24.94 | 197,100 |
06 Mar 2024 | 25.00 | 25.00 | 24.70 | 24.73 | 24.73 | 157,300 |
05 Mar 2024 | 24.54 | 24.68 | 24.25 | 24.46 | 24.46 | 252,400 |
04 Mar 2024 | 25.29 | 25.29 | 24.92 | 25.04 | 25.04 | 231,800 |
01 Mar 2024 | 25.17 | 25.31 | 24.94 | 25.27 | 25.27 | 385,600 |
29 Feb 2024 | 25.65 | 25.65 | 25.41 | 25.58 | 25.58 | 199,600 |
28 Feb 2024 | 25.71 | 25.76 | 25.40 | 25.58 | 25.58 | 275,800 |
27 Feb 2024 | 25.75 | 25.75 | 25.56 | 25.66 | 25.66 | 240,200 |
26 Feb 2024 | 26.37 | 26.37 | 26.15 | 26.24 | 26.24 | 179,000 |
23 Feb 2024 | 26.30 | 26.41 | 26.19 | 26.41 | 26.41 | 134,800 |
22 Feb 2024 | 26.26 | 26.45 | 26.16 | 26.20 | 26.20 | 147,900 |
21 Feb 2024 | 26.66 | 26.66 | 26.46 | 26.56 | 26.56 | 159,300 |
20 Feb 2024 | 26.62 | 26.85 | 26.62 | 26.76 | 26.76 | 174,600 |
16 Feb 2024 | 26.55 | 26.67 | 26.41 | 26.61 | 26.61 | 183,400 |
15 Feb 2024 | 25.69 | 26.05 | 25.69 | 26.05 | 26.05 | 139,300 |
14 Feb 2024 | 25.48 | 25.75 | 25.48 | 25.70 | 25.70 | 190,200 |
13 Feb 2024 | 25.51 | 25.52 | 25.22 | 25.33 | 25.33 | 96,600 |
12 Feb 2024 | 25.50 | 25.79 | 25.46 | 25.79 | 25.79 | 132,300 |
09 Feb 2024 | 25.41 | 25.50 | 25.37 | 25.50 | 25.50 | 158,500 |
08 Feb 2024 | 25.51 | 25.51 | 25.31 | 25.33 | 25.33 | 96,900 |
07 Feb 2024 | 25.37 | 25.65 | 25.37 | 25.51 | 25.51 | 121,200 |
06 Feb 2024 | 25.28 | 25.39 | 25.17 | 25.39 | 25.39 | 130,200 |
05 Feb 2024 | 25.17 | 25.26 | 25.07 | 25.13 | 25.13 | 165,400 |
02 Feb 2024 | 25.64 | 25.64 | 25.15 | 25.29 | 25.29 | 199,300 |
01 Feb 2024 | 25.63 | 25.88 | 25.42 | 25.82 | 25.82 | 213,500 |
31 Jan 2024 | 25.38 | 25.38 | 25.14 | 25.16 | 25.16 | 148,400 |
30 Jan 2024 | 25.48 | 25.57 | 25.25 | 25.33 | 25.33 | 128,100 |
29 Jan 2024 | 25.58 | 25.58 | 25.33 | 25.55 | 25.55 | 207,000 |
26 Jan 2024 | 25.28 | 25.51 | 25.28 | 25.47 | 25.47 | 156,800 |
25 Jan 2024 | 25.35 | 25.35 | 25.01 | 25.11 | 25.11 | 181,200 |
24 Jan 2024 | 25.42 | 25.72 | 25.04 | 25.30 | 25.30 | 330,900 |
23 Jan 2024 | 25.26 | 25.63 | 25.18 | 25.55 | 25.55 | 331,700 |
22 Jan 2024 | 25.44 | 25.59 | 25.41 | 25.53 | 25.53 | 148,300 |
19 Jan 2024 | 25.39 | 25.49 | 25.26 | 25.38 | 25.38 | 233,200 |
18 Jan 2024 | 25.45 | 25.66 | 25.27 | 25.50 | 25.50 | 173,600 |
17 Jan 2024 | 25.64 | 25.67 | 25.45 | 25.59 | 25.59 | 178,900 |
16 Jan 2024 | 25.69 | 25.83 | 25.63 | 25.80 | 25.80 | 140,400 |
12 Jan 2024 | 25.76 | 25.96 | 25.76 | 25.93 | 25.93 | 114,400 |
11 Jan 2024 | 25.69 | 25.74 | 25.52 | 25.67 | 25.67 | 204,300 |
10 Jan 2024 | 25.50 | 25.69 | 25.50 | 25.67 | 25.67 | 210,000 |
09 Jan 2024 | 25.34 | 25.34 | 25.13 | 25.18 | 25.18 | 211,800 |
08 Jan 2024 | 25.20 | 25.32 | 25.06 | 25.19 | 25.19 | 157,700 |
05 Jan 2024 | 25.40 | 25.48 | 25.24 | 25.32 | 25.32 | 263,200 |
04 Jan 2024 | 25.59 | 25.60 | 25.47 | 25.47 | 25.47 | 137,200 |
03 Jan 2024 | 25.75 | 25.77 | 25.53 | 25.62 | 25.62 | 196,300 |
02 Jan 2024 | 25.83 | 25.96 | 25.61 | 25.90 | 25.90 | 220,700 |
29 Dec 2023 | 25.70 | 25.80 | 25.70 | 25.76 | 25.76 | 143,500 |
28 Dec 2023 | 25.90 | 26.01 | 25.81 | 25.81 | 25.81 | 288,000 |
27 Dec 2023 | 25.78 | 25.87 | 25.68 | 25.82 | 25.82 | 132,800 |
26 Dec 2023 | 25.92 | 25.97 | 25.85 | 25.89 | 25.89 | 97,600 |
22 Dec 2023 | 25.76 | 25.92 | 25.75 | 25.86 | 25.86 | 207,100 |
21 Dec 2023 | 25.56 | 25.71 | 25.48 | 25.70 | 25.70 | 222,800 |
20 Dec 2023 | 25.38 | 25.64 | 25.28 | 25.40 | 25.40 | 133,000 |
19 Dec 2023 | 25.70 | 25.70 | 25.50 | 25.53 | 25.53 | 126,800 |
18 Dec 2023 | 25.50 | 25.73 | 25.46 | 25.63 | 25.63 | 255,500 |
15 Dec 2023 | 25.64 | 25.64 | 25.36 | 25.53 | 25.53 | 266,500 |
14 Dec 2023 | 25.39 | 25.67 | 25.39 | 25.58 | 25.58 | 201,200 |
13 Dec 2023 | 25.01 | 25.33 | 24.85 | 25.33 | 25.33 | 227,100 |
12 Dec 2023 | 25.21 | 25.21 | 25.00 | 25.04 | 25.04 | 161,700 |
11 Dec 2023 | 25.28 | 25.31 | 25.13 | 25.23 | 25.23 | 305,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |