Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 24.50 | 24.69 | 24.50 | 24.65 | 24.65 | 18,700 |
09 May 2024 | 24.49 | 24.56 | 24.43 | 24.45 | 24.45 | 16,000 |
08 May 2024 | 24.38 | 24.46 | 24.36 | 24.39 | 24.39 | 33,300 |
07 May 2024 | 24.38 | 24.77 | 24.38 | 24.52 | 24.52 | 27,700 |
06 May 2024 | 24.20 | 24.33 | 24.07 | 24.19 | 24.19 | 13,900 |
03 May 2024 | 24.00 | 24.16 | 23.95 | 23.98 | 23.98 | 43,200 |
02 May 2024 | 24.04 | 24.17 | 23.96 | 24.08 | 24.08 | 93,700 |
01 May 2024 | 23.12 | 23.56 | 23.12 | 23.26 | 23.26 | 24,200 |
30 Apr 2024 | 23.52 | 23.61 | 23.40 | 23.45 | 23.45 | 18,000 |
29 Apr 2024 | 23.56 | 23.60 | 23.36 | 23.60 | 23.60 | 23,500 |
26 Apr 2024 | 23.78 | 23.79 | 23.40 | 23.56 | 23.56 | 129,200 |
25 Apr 2024 | 23.76 | 23.93 | 23.71 | 23.73 | 23.73 | 238,100 |
24 Apr 2024 | 23.80 | 23.93 | 23.73 | 23.80 | 23.80 | 30,800 |
23 Apr 2024 | 23.51 | 23.91 | 23.50 | 23.91 | 23.91 | 90,400 |
22 Apr 2024 | 23.13 | 23.40 | 23.11 | 23.26 | 23.26 | 19,300 |
19 Apr 2024 | 22.89 | 23.01 | 22.87 | 22.89 | 22.89 | 50,500 |
18 Apr 2024 | 22.49 | 22.84 | 22.42 | 22.62 | 22.62 | 28,300 |
17 Apr 2024 | 22.34 | 22.57 | 22.29 | 22.57 | 22.57 | 14,400 |
16 Apr 2024 | 22.10 | 22.23 | 22.04 | 22.04 | 22.04 | 44,400 |
15 Apr 2024 | 22.52 | 22.53 | 22.09 | 22.14 | 22.14 | 15,100 |
12 Apr 2024 | 22.63 | 22.63 | 22.44 | 22.60 | 22.60 | 17,200 |
11 Apr 2024 | 22.84 | 22.89 | 22.63 | 22.84 | 22.84 | 17,400 |
10 Apr 2024 | 23.16 | 23.34 | 23.05 | 23.30 | 23.30 | 13,700 |
09 Apr 2024 | 23.17 | 23.20 | 23.06 | 23.06 | 23.06 | 15,400 |
08 Apr 2024 | 23.09 | 23.30 | 23.07 | 23.25 | 23.25 | 14,300 |
05 Apr 2024 | 22.51 | 22.94 | 22.51 | 22.90 | 22.90 | 27,400 |
04 Apr 2024 | 22.96 | 23.10 | 22.75 | 22.87 | 22.87 | 20,900 |
03 Apr 2024 | 22.60 | 22.79 | 22.60 | 22.79 | 22.79 | 29,300 |
02 Apr 2024 | 22.58 | 22.64 | 22.46 | 22.63 | 22.63 | 217,700 |
01 Apr 2024 | 22.80 | 22.80 | 21.67 | 22.32 | 22.32 | 27,600 |
28 Mar 2024 | 22.24 | 22.41 | 22.24 | 22.38 | 22.38 | 291,300 |
27 Mar 2024 | 22.05 | 22.29 | 22.02 | 22.26 | 22.26 | 23,200 |
26 Mar 2024 | 21.85 | 21.86 | 21.69 | 21.76 | 21.76 | 38,700 |
25 Mar 2024 | 21.74 | 21.87 | 21.69 | 21.75 | 21.75 | 28,400 |
22 Mar 2024 | 21.79 | 21.84 | 21.71 | 21.81 | 21.81 | 44,100 |
21 Mar 2024 | 21.72 | 22.07 | 21.66 | 22.00 | 22.00 | 24,100 |
20 Mar 2024 | 21.38 | 21.72 | 21.33 | 21.60 | 21.60 | 31,000 |
19 Mar 2024 | 21.27 | 21.58 | 21.26 | 21.50 | 21.50 | 99,300 |
18 Mar 2024 | 21.05 | 21.31 | 21.05 | 21.26 | 21.26 | 26,400 |
15 Mar 2024 | 21.06 | 21.32 | 20.93 | 21.32 | 21.32 | 20,900 |
14 Mar 2024 | 20.52 | 20.68 | 20.40 | 20.54 | 20.54 | 41,300 |
13 Mar 2024 | 20.67 | 20.80 | 20.67 | 20.70 | 20.70 | 948,700 |
12 Mar 2024 | 20.50 | 20.65 | 20.42 | 20.60 | 20.60 | 33,500 |
11 Mar 2024 | 20.50 | 20.76 | 20.44 | 20.62 | 20.62 | 37,400 |
08 Mar 2024 | 20.63 | 20.68 | 20.52 | 20.61 | 20.61 | 17,600 |
07 Mar 2024 | 20.58 | 20.77 | 20.50 | 20.71 | 20.71 | 162,300 |
06 Mar 2024 | 20.35 | 20.71 | 20.35 | 20.50 | 20.50 | 91,300 |
05 Mar 2024 | 20.19 | 20.27 | 20.08 | 20.17 | 20.17 | 31,100 |
04 Mar 2024 | 20.03 | 20.32 | 19.99 | 20.17 | 20.17 | 28,600 |
01 Mar 2024 | 20.18 | 20.33 | 20.14 | 20.30 | 20.30 | 25,900 |
29 Feb 2024 | 20.05 | 20.07 | 19.89 | 19.96 | 19.96 | 30,200 |
28 Feb 2024 | 21.07 | 21.09 | 20.85 | 21.02 | 21.02 | 32,300 |
27 Feb 2024 | 21.11 | 21.28 | 21.10 | 21.17 | 21.17 | 20,100 |
26 Feb 2024 | 21.25 | 21.26 | 21.08 | 21.10 | 21.10 | 35,100 |
23 Feb 2024 | 21.38 | 21.45 | 21.28 | 21.31 | 21.31 | 31,900 |
22 Feb 2024 | 21.57 | 21.57 | 21.44 | 21.46 | 21.46 | 34,700 |
21 Feb 2024 | 21.22 | 21.24 | 21.05 | 21.17 | 21.17 | 22,900 |
20 Feb 2024 | 21.05 | 21.40 | 21.05 | 21.10 | 21.10 | 22,800 |
16 Feb 2024 | 21.22 | 21.28 | 21.11 | 21.21 | 21.21 | 17,200 |
15 Feb 2024 | 21.08 | 21.13 | 20.92 | 21.13 | 21.13 | 17,300 |
14 Feb 2024 | 21.38 | 21.42 | 21.14 | 21.19 | 21.19 | 20,200 |
13 Feb 2024 | 21.45 | 21.54 | 21.36 | 21.37 | 21.37 | 20,000 |
12 Feb 2024 | 21.21 | 21.46 | 21.21 | 21.32 | 21.32 | 17,600 |
09 Feb 2024 | 21.09 | 21.21 | 21.01 | 21.17 | 21.17 | 39,100 |
08 Feb 2024 | 20.84 | 20.98 | 20.78 | 20.96 | 20.96 | 15,700 |
07 Feb 2024 | 21.15 | 21.15 | 20.91 | 21.13 | 21.13 | 58,800 |
06 Feb 2024 | 21.51 | 21.53 | 21.39 | 21.44 | 21.44 | 53,900 |
05 Feb 2024 | 21.41 | 21.55 | 21.31 | 21.44 | 21.44 | 25,500 |
02 Feb 2024 | 21.64 | 21.75 | 21.50 | 21.75 | 21.75 | 24,600 |
01 Feb 2024 | 21.72 | 21.76 | 21.44 | 21.65 | 21.65 | 42,600 |
31 Jan 2024 | 21.70 | 21.81 | 21.60 | 21.75 | 21.75 | 34,000 |
30 Jan 2024 | 21.75 | 21.93 | 21.75 | 21.92 | 21.92 | 19,700 |
29 Jan 2024 | 21.51 | 21.65 | 21.40 | 21.64 | 21.64 | 45,400 |
26 Jan 2024 | 21.67 | 21.79 | 21.66 | 21.79 | 21.79 | 16,000 |
25 Jan 2024 | 21.63 | 21.65 | 21.52 | 21.60 | 21.60 | 17,400 |
24 Jan 2024 | 21.71 | 21.88 | 21.60 | 21.68 | 21.68 | 19,000 |
23 Jan 2024 | 21.18 | 21.34 | 21.16 | 21.29 | 21.29 | 21,300 |
22 Jan 2024 | 21.38 | 21.40 | 21.29 | 21.30 | 21.30 | 17,200 |
19 Jan 2024 | 21.12 | 21.34 | 21.09 | 21.25 | 21.25 | 14,500 |
18 Jan 2024 | 20.94 | 21.19 | 20.87 | 21.00 | 21.00 | 18,200 |
17 Jan 2024 | 20.74 | 21.01 | 20.73 | 20.80 | 20.80 | 17,500 |
16 Jan 2024 | 20.99 | 21.27 | 20.97 | 21.01 | 21.01 | 20,100 |
12 Jan 2024 | 21.24 | 21.34 | 21.21 | 21.25 | 21.25 | 16,000 |
11 Jan 2024 | 21.07 | 21.26 | 20.82 | 21.15 | 21.15 | 30,100 |
10 Jan 2024 | 20.88 | 21.12 | 20.84 | 21.04 | 21.04 | 150,300 |
09 Jan 2024 | 20.70 | 20.94 | 20.70 | 20.86 | 20.86 | 10,300 |
08 Jan 2024 | 20.86 | 20.97 | 20.81 | 20.97 | 20.97 | 17,400 |
05 Jan 2024 | 20.66 | 20.76 | 20.58 | 20.69 | 20.69 | 17,400 |
04 Jan 2024 | 20.33 | 20.78 | 20.33 | 20.48 | 20.48 | 21,600 |
03 Jan 2024 | 19.93 | 20.06 | 19.71 | 19.88 | 19.88 | 23,600 |
02 Jan 2024 | 20.18 | 20.24 | 20.07 | 20.24 | 20.24 | 22,400 |
29 Dec 2023 | 20.25 | 20.45 | 20.14 | 20.44 | 20.44 | 12,000 |
28 Dec 2023 | 20.27 | 20.32 | 20.21 | 20.31 | 20.31 | 26,100 |
27 Dec 2023 | 20.20 | 20.47 | 20.20 | 20.45 | 20.45 | 15,900 |
26 Dec 2023 | 20.10 | 20.21 | 19.90 | 19.96 | 19.96 | 15,800 |
22 Dec 2023 | 20.07 | 20.10 | 19.86 | 19.91 | 19.91 | 29,100 |
21 Dec 2023 | 19.86 | 20.14 | 19.79 | 20.01 | 20.01 | 29,600 |
20 Dec 2023 | 19.72 | 20.03 | 19.61 | 19.61 | 19.61 | 31,400 |
19 Dec 2023 | 19.74 | 20.01 | 19.74 | 19.87 | 19.87 | 34,000 |
18 Dec 2023 | 19.54 | 19.61 | 19.51 | 19.51 | 19.51 | 18,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |