Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.14 | 17.74 | 17.03 | 17.21 | 17.21 | 983,427 |
02 May 2024 | 16.53 | 16.83 | 16.04 | 16.79 | 16.79 | 736,300 |
01 May 2024 | 15.76 | 16.67 | 15.61 | 16.08 | 16.08 | 1,129,900 |
30 Apr 2024 | 16.21 | 16.45 | 15.78 | 15.91 | 15.91 | 833,600 |
29 Apr 2024 | 16.11 | 16.59 | 16.09 | 16.45 | 16.45 | 901,600 |
26 Apr 2024 | 15.48 | 16.15 | 15.29 | 16.01 | 16.01 | 1,091,600 |
25 Apr 2024 | 15.89 | 15.97 | 15.16 | 15.33 | 15.33 | 1,846,100 |
24 Apr 2024 | 16.69 | 16.85 | 16.00 | 16.12 | 16.12 | 973,100 |
23 Apr 2024 | 15.45 | 16.87 | 15.40 | 16.75 | 16.75 | 1,629,300 |
22 Apr 2024 | 15.95 | 16.26 | 15.35 | 15.51 | 15.51 | 1,531,400 |
19 Apr 2024 | 15.61 | 16.00 | 15.43 | 15.83 | 15.83 | 985,700 |
18 Apr 2024 | 15.58 | 16.33 | 15.45 | 15.53 | 15.53 | 1,229,600 |
17 Apr 2024 | 15.33 | 15.94 | 15.30 | 15.56 | 15.56 | 953,300 |
16 Apr 2024 | 15.50 | 15.91 | 15.02 | 15.35 | 15.35 | 1,118,800 |
15 Apr 2024 | 16.37 | 16.43 | 15.40 | 15.68 | 15.68 | 1,398,100 |
12 Apr 2024 | 17.13 | 17.30 | 16.19 | 16.29 | 16.29 | 1,074,200 |
11 Apr 2024 | 16.94 | 17.41 | 16.61 | 17.23 | 17.23 | 850,800 |
10 Apr 2024 | 17.00 | 17.07 | 16.53 | 16.89 | 16.89 | 1,030,400 |
09 Apr 2024 | 17.76 | 18.28 | 17.39 | 17.68 | 17.68 | 818,200 |
08 Apr 2024 | 16.73 | 17.71 | 16.72 | 17.69 | 17.69 | 1,032,800 |
05 Apr 2024 | 16.51 | 17.10 | 16.17 | 16.72 | 16.72 | 869,600 |
04 Apr 2024 | 16.51 | 17.21 | 16.40 | 16.64 | 16.64 | 961,100 |
03 Apr 2024 | 16.43 | 16.52 | 15.89 | 16.50 | 16.50 | 1,087,600 |
02 Apr 2024 | 16.90 | 16.92 | 16.16 | 16.20 | 16.20 | 1,239,700 |
01 Apr 2024 | 18.09 | 18.15 | 17.13 | 17.17 | 17.17 | 907,300 |
28 Mar 2024 | 18.06 | 18.49 | 17.91 | 18.09 | 18.09 | 1,013,000 |
27 Mar 2024 | 17.39 | 18.10 | 17.32 | 18.09 | 18.09 | 957,400 |
26 Mar 2024 | 17.65 | 17.96 | 17.07 | 17.21 | 17.21 | 721,100 |
25 Mar 2024 | 17.16 | 17.65 | 17.11 | 17.39 | 17.39 | 713,700 |
22 Mar 2024 | 17.29 | 17.55 | 16.97 | 17.12 | 17.12 | 886,100 |
21 Mar 2024 | 17.92 | 18.26 | 17.20 | 17.24 | 17.24 | 875,400 |
20 Mar 2024 | 16.18 | 17.98 | 16.17 | 17.73 | 17.73 | 1,207,900 |
19 Mar 2024 | 16.50 | 16.68 | 16.16 | 16.20 | 16.20 | 1,442,000 |
18 Mar 2024 | 17.55 | 17.55 | 16.71 | 16.74 | 16.74 | 1,199,900 |
15 Mar 2024 | 17.00 | 17.53 | 16.85 | 17.49 | 17.49 | 1,921,300 |
14 Mar 2024 | 18.50 | 18.60 | 16.94 | 17.00 | 17.00 | 1,681,100 |
13 Mar 2024 | 18.48 | 19.32 | 18.37 | 18.52 | 18.52 | 1,022,100 |
12 Mar 2024 | 19.50 | 19.50 | 18.43 | 18.65 | 18.65 | 1,244,800 |
11 Mar 2024 | 18.82 | 19.70 | 18.82 | 19.54 | 19.54 | 977,600 |
08 Mar 2024 | 19.47 | 19.62 | 18.53 | 18.81 | 18.81 | 1,106,400 |
07 Mar 2024 | 18.79 | 19.54 | 18.68 | 19.25 | 19.25 | 998,600 |
06 Mar 2024 | 18.97 | 19.30 | 18.32 | 18.55 | 18.55 | 1,363,700 |
05 Mar 2024 | 18.13 | 18.96 | 17.95 | 18.82 | 18.82 | 982,800 |
04 Mar 2024 | 19.77 | 19.77 | 17.93 | 18.41 | 18.41 | 1,419,600 |
01 Mar 2024 | 19.66 | 20.01 | 19.30 | 19.75 | 19.75 | 795,400 |
29 Feb 2024 | 19.66 | 19.95 | 19.30 | 19.57 | 19.57 | 1,280,900 |
28 Feb 2024 | 19.21 | 19.29 | 18.72 | 19.18 | 19.18 | 960,000 |
27 Feb 2024 | 19.04 | 19.86 | 18.61 | 19.54 | 19.54 | 1,369,400 |
26 Feb 2024 | 18.29 | 19.78 | 18.21 | 18.73 | 18.73 | 1,299,000 |
23 Feb 2024 | 20.03 | 20.04 | 18.41 | 18.49 | 18.49 | 1,445,300 |
22 Feb 2024 | 20.88 | 21.33 | 20.09 | 20.23 | 20.23 | 1,050,000 |
21 Feb 2024 | 19.45 | 20.93 | 19.27 | 20.47 | 20.47 | 1,122,700 |
20 Feb 2024 | 20.15 | 20.42 | 19.25 | 19.75 | 19.75 | 1,346,600 |
16 Feb 2024 | 19.01 | 20.89 | 18.90 | 20.58 | 20.58 | 1,008,800 |
15 Feb 2024 | 19.40 | 19.68 | 18.75 | 19.51 | 19.51 | 1,202,500 |
14 Feb 2024 | 19.33 | 19.41 | 18.70 | 19.28 | 19.28 | 1,065,600 |
13 Feb 2024 | 19.73 | 20.11 | 18.84 | 19.00 | 19.00 | 1,234,200 |
12 Feb 2024 | 20.14 | 20.81 | 19.91 | 20.60 | 20.60 | 1,169,000 |
09 Feb 2024 | 19.75 | 20.60 | 19.59 | 20.06 | 20.06 | 1,034,100 |
08 Feb 2024 | 18.73 | 19.88 | 18.61 | 19.67 | 19.67 | 1,833,900 |
07 Feb 2024 | 21.30 | 21.86 | 18.57 | 18.64 | 18.64 | 4,345,800 |
06 Feb 2024 | 21.64 | 22.89 | 21.64 | 22.78 | 22.78 | 1,223,800 |
05 Feb 2024 | 22.06 | 22.10 | 21.25 | 21.87 | 21.87 | 1,242,900 |
02 Feb 2024 | 22.14 | 22.82 | 21.77 | 22.29 | 22.29 | 742,600 |
01 Feb 2024 | 22.35 | 23.03 | 21.97 | 22.49 | 22.49 | 901,900 |
31 Jan 2024 | 22.58 | 23.46 | 22.17 | 22.23 | 22.23 | 1,167,100 |
30 Jan 2024 | 23.38 | 23.62 | 22.62 | 22.81 | 22.81 | 750,800 |
29 Jan 2024 | 23.14 | 23.82 | 22.54 | 23.79 | 23.79 | 934,000 |
26 Jan 2024 | 23.23 | 23.57 | 22.90 | 23.21 | 23.21 | 623,200 |
25 Jan 2024 | 23.44 | 23.44 | 22.33 | 23.01 | 23.01 | 889,000 |
24 Jan 2024 | 24.48 | 24.50 | 22.71 | 22.95 | 22.95 | 1,072,000 |
23 Jan 2024 | 25.52 | 25.98 | 23.93 | 24.08 | 24.08 | 793,400 |
22 Jan 2024 | 24.14 | 24.96 | 24.14 | 24.87 | 24.87 | 934,600 |
19 Jan 2024 | 23.94 | 23.97 | 23.27 | 23.80 | 23.80 | 817,600 |
18 Jan 2024 | 23.70 | 24.03 | 23.36 | 23.89 | 23.89 | 751,900 |
17 Jan 2024 | 23.37 | 24.04 | 23.19 | 23.48 | 23.48 | 872,200 |
16 Jan 2024 | 24.11 | 24.38 | 23.90 | 24.01 | 24.01 | 636,200 |
12 Jan 2024 | 25.14 | 25.69 | 24.32 | 24.51 | 24.51 | 758,500 |
11 Jan 2024 | 25.81 | 25.86 | 24.60 | 24.72 | 24.72 | 994,100 |
10 Jan 2024 | 25.31 | 26.42 | 25.04 | 25.86 | 25.86 | 693,000 |
09 Jan 2024 | 25.61 | 25.83 | 25.13 | 25.32 | 25.32 | 946,300 |
08 Jan 2024 | 25.58 | 26.35 | 25.31 | 26.07 | 26.07 | 848,300 |
05 Jan 2024 | 26.83 | 27.56 | 25.63 | 25.83 | 25.83 | 904,200 |
04 Jan 2024 | 27.16 | 27.66 | 26.78 | 27.09 | 27.09 | 1,273,300 |
03 Jan 2024 | 27.34 | 27.36 | 26.48 | 27.13 | 27.13 | 1,238,700 |
02 Jan 2024 | 27.65 | 29.11 | 27.10 | 28.04 | 28.04 | 1,090,200 |
29 Dec 2023 | 28.13 | 28.17 | 27.38 | 27.95 | 27.95 | 901,000 |
28 Dec 2023 | 27.54 | 28.34 | 27.27 | 28.25 | 28.25 | 1,062,200 |
27 Dec 2023 | 27.65 | 27.94 | 27.40 | 27.73 | 27.73 | 601,100 |
26 Dec 2023 | 26.72 | 27.74 | 26.34 | 27.54 | 27.54 | 995,900 |
22 Dec 2023 | 26.60 | 27.54 | 26.30 | 26.60 | 26.60 | 1,005,200 |
21 Dec 2023 | 25.82 | 26.79 | 25.37 | 26.24 | 26.24 | 885,000 |
20 Dec 2023 | 26.20 | 26.85 | 25.44 | 25.51 | 25.51 | 877,800 |
19 Dec 2023 | 25.63 | 26.39 | 25.33 | 26.27 | 26.27 | 884,600 |
18 Dec 2023 | 25.64 | 25.81 | 24.92 | 25.20 | 25.20 | 899,200 |
15 Dec 2023 | 26.50 | 26.71 | 25.71 | 26.00 | 26.00 | 3,120,300 |
14 Dec 2023 | 25.37 | 27.00 | 25.36 | 26.43 | 26.43 | 1,512,900 |
13 Dec 2023 | 23.70 | 24.77 | 23.23 | 24.43 | 24.43 | 1,140,500 |
12 Dec 2023 | 23.66 | 23.87 | 23.30 | 23.75 | 23.75 | 864,900 |
11 Dec 2023 | 24.15 | 24.15 | 23.03 | 23.79 | 23.79 | 1,083,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |