Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 17.44 | 17.58 | 17.03 | 17.05 | 17.05 | 1,118,864 |
02 May 2024 | 16.94 | 17.38 | 16.81 | 17.08 | 17.08 | 1,611,700 |
01 May 2024 | 16.84 | 17.57 | 16.84 | 17.05 | 17.05 | 1,627,800 |
30 Apr 2024 | 16.77 | 17.17 | 16.50 | 16.71 | 16.71 | 1,307,600 |
29 Apr 2024 | 16.90 | 17.57 | 16.86 | 17.10 | 17.10 | 1,887,800 |
26 Apr 2024 | 16.45 | 16.74 | 16.27 | 16.71 | 16.71 | 1,168,200 |
25 Apr 2024 | 16.50 | 16.51 | 16.16 | 16.31 | 16.31 | 1,660,600 |
24 Apr 2024 | 16.81 | 16.86 | 16.55 | 16.59 | 16.59 | 1,296,700 |
23 Apr 2024 | 17.09 | 17.24 | 16.61 | 16.74 | 16.74 | 1,476,000 |
22 Apr 2024 | 17.05 | 17.34 | 16.94 | 16.99 | 16.99 | 1,157,000 |
19 Apr 2024 | 16.98 | 17.30 | 16.62 | 16.82 | 16.82 | 3,522,000 |
18 Apr 2024 | 17.26 | 17.35 | 17.01 | 17.07 | 17.07 | 988,300 |
17 Apr 2024 | 17.25 | 17.25 | 16.97 | 17.19 | 17.19 | 1,027,800 |
16 Apr 2024 | 16.75 | 17.20 | 16.60 | 17.08 | 17.08 | 978,300 |
15 Apr 2024 | 17.13 | 17.28 | 16.77 | 16.89 | 16.89 | 1,112,100 |
12 Apr 2024 | 17.40 | 17.61 | 16.85 | 17.14 | 17.14 | 1,296,100 |
11 Apr 2024 | 17.90 | 17.90 | 17.34 | 17.41 | 17.41 | 1,521,800 |
10 Apr 2024 | 17.72 | 17.77 | 17.55 | 17.73 | 17.73 | 1,147,300 |
09 Apr 2024 | 17.94 | 18.25 | 17.84 | 18.15 | 18.15 | 1,371,800 |
08 Apr 2024 | 17.87 | 18.08 | 17.63 | 17.80 | 17.80 | 1,725,500 |
05 Apr 2024 | 17.91 | 18.25 | 17.61 | 18.01 | 18.01 | 1,522,900 |
04 Apr 2024 | 18.52 | 18.63 | 18.02 | 18.05 | 18.05 | 1,167,900 |
03 Apr 2024 | 18.00 | 18.47 | 18.00 | 18.42 | 18.42 | 1,334,400 |
02 Apr 2024 | 18.04 | 18.25 | 17.86 | 18.11 | 18.11 | 1,276,400 |
01 Apr 2024 | 18.59 | 18.59 | 17.91 | 18.26 | 18.26 | 1,243,000 |
28 Mar 2024 | 18.20 | 18.50 | 18.05 | 18.49 | 18.49 | 1,531,600 |
27 Mar 2024 | 17.90 | 18.20 | 17.73 | 18.20 | 18.20 | 1,701,400 |
26 Mar 2024 | 17.95 | 18.03 | 17.68 | 17.79 | 17.79 | 1,445,300 |
25 Mar 2024 | 18.00 | 18.20 | 17.56 | 17.84 | 17.84 | 1,845,100 |
22 Mar 2024 | 18.34 | 18.39 | 17.91 | 17.95 | 17.95 | 1,480,900 |
21 Mar 2024 | 18.67 | 19.00 | 18.31 | 18.41 | 18.41 | 1,968,100 |
20 Mar 2024 | 18.60 | 18.78 | 18.30 | 18.66 | 18.66 | 1,404,300 |
19 Mar 2024 | 18.63 | 18.91 | 18.47 | 18.70 | 18.70 | 2,016,900 |
18 Mar 2024 | 18.59 | 18.77 | 18.16 | 18.72 | 18.72 | 2,189,500 |
15 Mar 2024 | 18.62 | 18.83 | 18.21 | 18.48 | 18.48 | 3,759,000 |
14 Mar 2024 | 19.48 | 19.50 | 18.55 | 18.73 | 18.73 | 2,768,300 |
13 Mar 2024 | 19.91 | 20.34 | 19.16 | 19.56 | 19.56 | 2,638,800 |
12 Mar 2024 | 19.49 | 20.49 | 19.11 | 19.98 | 19.98 | 7,402,600 |
11 Mar 2024 | 23.30 | 24.27 | 23.26 | 24.13 | 24.13 | 2,077,400 |
08 Mar 2024 | 23.93 | 24.14 | 23.22 | 23.44 | 23.44 | 2,042,100 |
07 Mar 2024 | 23.42 | 24.13 | 23.32 | 23.52 | 23.52 | 1,557,800 |
06 Mar 2024 | 24.02 | 24.16 | 22.98 | 23.20 | 23.20 | 2,178,200 |
05 Mar 2024 | 23.81 | 24.20 | 23.69 | 23.81 | 23.81 | 1,303,900 |
04 Mar 2024 | 24.01 | 24.22 | 23.50 | 23.75 | 23.75 | 1,357,500 |
01 Mar 2024 | 23.52 | 24.53 | 23.35 | 24.01 | 24.01 | 2,500,300 |
29 Feb 2024 | 24.30 | 24.30 | 22.98 | 23.24 | 23.24 | 2,835,500 |
28 Feb 2024 | 24.64 | 25.20 | 23.36 | 23.75 | 23.75 | 4,835,600 |
27 Feb 2024 | 26.04 | 26.56 | 25.60 | 26.36 | 26.36 | 2,073,100 |
26 Feb 2024 | 24.67 | 25.97 | 24.64 | 25.90 | 25.90 | 1,464,100 |
23 Feb 2024 | 24.93 | 25.25 | 24.60 | 24.78 | 24.78 | 1,404,100 |
22 Feb 2024 | 24.89 | 25.10 | 24.44 | 24.85 | 24.85 | 1,027,600 |
21 Feb 2024 | 24.68 | 25.03 | 24.47 | 24.87 | 24.87 | 1,112,400 |
20 Feb 2024 | 24.73 | 25.10 | 24.60 | 24.85 | 24.85 | 985,400 |
16 Feb 2024 | 25.04 | 25.28 | 24.55 | 25.11 | 25.11 | 1,504,200 |
15 Feb 2024 | 25.71 | 25.99 | 23.54 | 25.18 | 25.18 | 3,529,700 |
14 Feb 2024 | 25.97 | 25.99 | 25.33 | 25.56 | 25.56 | 1,515,700 |
13 Feb 2024 | 26.07 | 26.41 | 25.24 | 25.56 | 25.56 | 2,752,300 |
12 Feb 2024 | 26.17 | 26.78 | 26.09 | 26.76 | 26.76 | 1,388,600 |
09 Feb 2024 | 26.00 | 26.46 | 25.38 | 26.36 | 26.36 | 1,182,100 |
08 Feb 2024 | 25.32 | 25.80 | 24.94 | 25.68 | 25.68 | 1,020,300 |
07 Feb 2024 | 25.70 | 25.73 | 24.98 | 25.21 | 25.21 | 985,300 |
06 Feb 2024 | 25.01 | 25.91 | 24.86 | 25.74 | 25.74 | 1,602,000 |
05 Feb 2024 | 24.98 | 25.19 | 24.52 | 25.10 | 25.10 | 1,384,400 |
02 Feb 2024 | 25.78 | 25.78 | 25.07 | 25.29 | 25.29 | 1,212,400 |
01 Feb 2024 | 26.07 | 26.33 | 25.61 | 26.14 | 26.14 | 1,171,300 |
31 Jan 2024 | 26.64 | 26.83 | 25.67 | 25.91 | 25.91 | 1,862,300 |
30 Jan 2024 | 27.89 | 27.94 | 26.71 | 26.83 | 26.83 | 1,518,000 |
29 Jan 2024 | 27.15 | 27.58 | 26.52 | 27.54 | 27.54 | 1,216,700 |
26 Jan 2024 | 27.18 | 27.74 | 26.88 | 26.94 | 26.94 | 1,208,200 |
25 Jan 2024 | 27.44 | 27.66 | 26.92 | 27.17 | 27.17 | 2,003,200 |
24 Jan 2024 | 29.29 | 29.29 | 27.02 | 27.19 | 27.19 | 1,761,800 |
23 Jan 2024 | 28.16 | 28.47 | 27.56 | 28.15 | 28.15 | 1,555,300 |
22 Jan 2024 | 27.41 | 28.15 | 27.28 | 27.76 | 27.76 | 1,272,000 |
19 Jan 2024 | 27.68 | 27.68 | 27.01 | 27.29 | 27.29 | 2,317,100 |
18 Jan 2024 | 28.13 | 28.13 | 26.99 | 27.59 | 27.59 | 1,447,500 |
17 Jan 2024 | 28.62 | 28.72 | 27.50 | 27.98 | 27.98 | 1,654,700 |
16 Jan 2024 | 28.61 | 29.18 | 28.24 | 28.95 | 28.95 | 1,412,000 |
12 Jan 2024 | 29.15 | 29.29 | 28.44 | 28.73 | 28.73 | 972,800 |
11 Jan 2024 | 29.02 | 29.30 | 27.93 | 28.80 | 28.80 | 1,889,400 |
10 Jan 2024 | 30.68 | 31.10 | 29.10 | 29.30 | 29.30 | 2,029,300 |
09 Jan 2024 | 29.66 | 30.79 | 29.32 | 30.66 | 30.66 | 1,625,100 |
08 Jan 2024 | 30.01 | 30.21 | 29.50 | 30.13 | 30.13 | 2,476,900 |
05 Jan 2024 | 29.59 | 30.54 | 29.39 | 30.33 | 30.33 | 1,248,200 |
04 Jan 2024 | 29.74 | 30.04 | 29.14 | 29.95 | 29.95 | 1,554,600 |
03 Jan 2024 | 30.83 | 30.86 | 29.20 | 29.57 | 29.57 | 1,510,900 |
02 Jan 2024 | 31.09 | 31.82 | 30.63 | 30.86 | 30.86 | 1,637,800 |
29 Dec 2023 | 31.70 | 31.80 | 31.15 | 31.31 | 31.31 | 1,299,100 |
28 Dec 2023 | 31.66 | 31.92 | 31.26 | 31.39 | 31.39 | 1,061,300 |
27 Dec 2023 | 31.12 | 31.93 | 30.75 | 31.77 | 31.77 | 1,255,900 |
26 Dec 2023 | 31.75 | 31.75 | 31.10 | 31.13 | 31.13 | 923,700 |
22 Dec 2023 | 30.10 | 32.59 | 30.07 | 31.40 | 31.40 | 2,342,400 |
21 Dec 2023 | 29.56 | 29.92 | 28.97 | 29.52 | 29.52 | 1,236,400 |
20 Dec 2023 | 30.08 | 30.31 | 29.00 | 29.05 | 29.05 | 1,671,400 |
19 Dec 2023 | 30.20 | 30.47 | 29.08 | 30.13 | 30.13 | 2,720,800 |
18 Dec 2023 | 28.50 | 29.37 | 28.15 | 29.02 | 29.02 | 1,895,600 |
15 Dec 2023 | 28.30 | 29.45 | 27.94 | 28.58 | 28.58 | 4,693,000 |
14 Dec 2023 | 27.24 | 28.80 | 27.22 | 28.06 | 28.06 | 2,861,700 |
13 Dec 2023 | 21.50 | 28.94 | 21.41 | 28.47 | 28.47 | 14,153,500 |
12 Dec 2023 | 21.31 | 21.39 | 20.76 | 21.17 | 21.17 | 2,168,200 |
11 Dec 2023 | 21.17 | 21.26 | 20.88 | 21.09 | 21.09 | 1,477,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |