Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.67 | 21.67 | 20.11 | 20.33 | 20.33 | 391,491 |
02 May 2024 | 21.33 | 23.37 | 20.36 | 20.57 | 20.57 | 375,500 |
01 May 2024 | 24.02 | 24.87 | 23.97 | 24.39 | 24.39 | 27,500 |
30 Apr 2024 | 24.13 | 24.16 | 23.80 | 24.16 | 24.16 | 44,200 |
29 Apr 2024 | 23.86 | 24.34 | 23.80 | 24.20 | 24.20 | 73,900 |
26 Apr 2024 | 23.36 | 24.30 | 23.36 | 24.00 | 24.00 | 36,600 |
25 Apr 2024 | 23.00 | 23.74 | 22.87 | 23.51 | 23.51 | 27,400 |
24 Apr 2024 | 24.16 | 24.36 | 23.81 | 23.91 | 23.91 | 12,800 |
23 Apr 2024 | 24.41 | 24.75 | 24.15 | 24.28 | 24.28 | 20,700 |
22 Apr 2024 | 24.01 | 24.45 | 23.95 | 24.45 | 24.45 | 13,700 |
19 Apr 2024 | 24.39 | 24.48 | 23.86 | 24.15 | 24.15 | 24,900 |
18 Apr 2024 | 24.11 | 24.41 | 24.11 | 24.31 | 24.31 | 11,100 |
17 Apr 2024 | 24.37 | 24.52 | 24.00 | 24.00 | 24.00 | 12,800 |
16 Apr 2024 | 23.67 | 24.51 | 23.42 | 24.50 | 24.50 | 18,700 |
15 Apr 2024 | 24.54 | 24.54 | 23.83 | 23.83 | 23.83 | 24,600 |
12 Apr 2024 | 23.75 | 23.95 | 23.70 | 23.79 | 23.79 | 23,200 |
11 Apr 2024 | 24.11 | 24.25 | 23.76 | 23.88 | 23.88 | 14,400 |
10 Apr 2024 | 24.37 | 24.66 | 24.01 | 24.10 | 24.10 | 15,700 |
09 Apr 2024 | 25.10 | 25.17 | 24.50 | 24.83 | 24.83 | 17,400 |
08 Apr 2024 | 26.88 | 26.88 | 25.03 | 25.17 | 25.17 | 9,800 |
05 Apr 2024 | 25.02 | 25.49 | 25.01 | 25.29 | 25.29 | 14,500 |
04 Apr 2024 | 25.55 | 25.65 | 25.00 | 25.15 | 25.15 | 25,900 |
03 Apr 2024 | 25.86 | 25.86 | 25.36 | 25.53 | 25.53 | 15,700 |
02 Apr 2024 | 26.25 | 26.88 | 25.67 | 25.77 | 25.77 | 25,500 |
01 Apr 2024 | 26.69 | 26.74 | 26.09 | 26.47 | 26.47 | 16,900 |
28 Mar 2024 | 26.75 | 27.44 | 26.74 | 26.88 | 26.88 | 34,000 |
27 Mar 2024 | 26.74 | 27.14 | 26.32 | 26.75 | 26.75 | 37,300 |
26 Mar 2024 | 26.34 | 26.75 | 26.17 | 26.47 | 26.47 | 15,600 |
25 Mar 2024 | 26.96 | 26.96 | 26.09 | 26.34 | 26.34 | 16,200 |
22 Mar 2024 | 25.61 | 27.06 | 25.61 | 26.81 | 26.81 | 73,400 |
21 Mar 2024 | 25.34 | 25.97 | 25.28 | 25.97 | 25.97 | 27,700 |
20 Mar 2024 | 26.02 | 26.02 | 25.41 | 25.52 | 25.52 | 18,500 |
19 Mar 2024 | 23.84 | 26.90 | 23.84 | 26.13 | 26.13 | 90,700 |
18 Mar 2024 | 24.71 | 26.25 | 24.60 | 25.70 | 25.70 | 73,100 |
15 Mar 2024 | 24.66 | 25.22 | 24.65 | 24.69 | 24.69 | 43,100 |
14 Mar 2024 | 24.28 | 24.87 | 24.14 | 24.79 | 24.79 | 60,300 |
13 Mar 2024 | 23.46 | 24.30 | 23.46 | 24.23 | 24.23 | 54,000 |
12 Mar 2024 | 24.25 | 24.25 | 23.29 | 23.52 | 23.52 | 48,400 |
11 Mar 2024 | 21.72 | 24.35 | 21.72 | 24.26 | 24.26 | 229,900 |
08 Mar 2024 | 20.90 | 21.75 | 20.90 | 21.74 | 21.74 | 73,300 |
07 Mar 2024 | 19.58 | 21.07 | 18.48 | 20.92 | 20.92 | 151,600 |
06 Mar 2024 | 20.95 | 21.18 | 20.35 | 20.47 | 20.47 | 48,500 |
05 Mar 2024 | 20.38 | 20.84 | 20.38 | 20.84 | 20.84 | 18,200 |
04 Mar 2024 | 21.38 | 21.50 | 20.49 | 20.69 | 20.69 | 47,200 |
01 Mar 2024 | 21.35 | 21.66 | 21.11 | 21.43 | 21.43 | 16,800 |
29 Feb 2024 | 21.38 | 21.51 | 21.19 | 21.41 | 21.41 | 15,300 |
28 Feb 2024 | 21.37 | 21.61 | 21.24 | 21.24 | 21.24 | 11,100 |
27 Feb 2024 | 21.20 | 21.65 | 20.99 | 21.39 | 21.39 | 32,300 |
26 Feb 2024 | 21.30 | 21.30 | 20.85 | 20.90 | 20.90 | 26,000 |
23 Feb 2024 | 21.01 | 21.43 | 20.85 | 21.21 | 21.21 | 77,500 |
22 Feb 2024 | 21.24 | 21.34 | 20.98 | 20.98 | 20.98 | 13,200 |
21 Feb 2024 | 21.44 | 22.17 | 21.12 | 21.13 | 21.13 | 15,200 |
20 Feb 2024 | 21.39 | 21.59 | 21.28 | 21.40 | 21.40 | 5,400 |
16 Feb 2024 | 21.87 | 22.22 | 21.55 | 21.82 | 21.82 | 14,500 |
15 Feb 2024 | 21.09 | 21.67 | 21.09 | 21.66 | 21.66 | 16,000 |
14 Feb 2024 | 20.63 | 21.19 | 20.50 | 20.87 | 20.87 | 16,800 |
13 Feb 2024 | 20.98 | 21.53 | 20.58 | 20.62 | 20.62 | 28,100 |
12 Feb 2024 | 20.95 | 22.12 | 20.94 | 21.84 | 21.84 | 23,200 |
09 Feb 2024 | 21.32 | 21.40 | 20.90 | 20.90 | 20.90 | 22,100 |
08 Feb 2024 | 21.02 | 21.61 | 21.02 | 21.32 | 21.32 | 10,700 |
07 Feb 2024 | 21.03 | 21.42 | 21.03 | 21.23 | 21.23 | 11,800 |
06 Feb 2024 | 20.92 | 21.66 | 20.92 | 21.53 | 21.53 | 15,500 |
05 Feb 2024 | 21.01 | 21.33 | 20.97 | 21.00 | 21.00 | 26,900 |
02 Feb 2024 | 21.30 | 21.38 | 20.83 | 21.15 | 21.15 | 35,900 |
01 Feb 2024 | 21.50 | 21.53 | 21.20 | 21.28 | 21.28 | 33,000 |
31 Jan 2024 | 22.10 | 22.14 | 21.47 | 21.48 | 21.48 | 31,600 |
30 Jan 2024 | 23.30 | 23.30 | 22.14 | 22.16 | 22.16 | 20,500 |
29 Jan 2024 | 21.81 | 23.50 | 21.70 | 23.34 | 23.34 | 54,000 |
26 Jan 2024 | 22.14 | 22.21 | 21.75 | 21.90 | 21.90 | 28,600 |
25 Jan 2024 | 22.23 | 22.25 | 21.74 | 22.00 | 22.00 | 39,300 |
24 Jan 2024 | 22.52 | 22.52 | 22.06 | 22.07 | 22.07 | 21,800 |
23 Jan 2024 | 22.25 | 22.91 | 22.25 | 22.30 | 22.30 | 18,500 |
22 Jan 2024 | 22.06 | 22.84 | 22.06 | 22.77 | 22.77 | 28,200 |
19 Jan 2024 | 22.44 | 22.46 | 22.11 | 22.29 | 22.29 | 15,600 |
18 Jan 2024 | 22.50 | 22.71 | 22.32 | 22.49 | 22.49 | 20,600 |
17 Jan 2024 | 22.05 | 22.61 | 21.95 | 22.51 | 22.51 | 13,000 |
16 Jan 2024 | 22.50 | 22.77 | 22.07 | 22.41 | 22.41 | 28,900 |
15 Jan 2024 | 22.62 | 22.71 | 22.28 | 22.71 | 22.71 | 11,300 |
12 Jan 2024 | 23.25 | 23.25 | 22.64 | 22.64 | 22.64 | 25,000 |
11 Jan 2024 | 23.21 | 23.34 | 22.80 | 23.15 | 23.15 | 21,400 |
10 Jan 2024 | 23.18 | 23.45 | 23.01 | 23.01 | 23.01 | 53,900 |
09 Jan 2024 | 22.80 | 23.30 | 22.80 | 23.20 | 23.20 | 22,300 |
08 Jan 2024 | 22.42 | 22.99 | 22.42 | 22.81 | 22.81 | 4,500 |
05 Jan 2024 | 22.36 | 22.96 | 22.36 | 22.96 | 22.96 | 22,800 |
04 Jan 2024 | 22.04 | 22.70 | 22.00 | 22.64 | 22.64 | 26,800 |
03 Jan 2024 | 22.74 | 22.80 | 21.93 | 22.22 | 22.22 | 51,000 |
02 Jan 2024 | 22.83 | 23.16 | 22.79 | 23.00 | 23.00 | 27,200 |
29 Dec 2023 | 23.16 | 23.25 | 22.86 | 22.90 | 22.90 | 87,900 |
28 Dec 2023 | 22.64 | 23.46 | 22.64 | 23.23 | 23.23 | 13,400 |
27 Dec 2023 | 21.50 | 23.58 | 21.50 | 23.04 | 23.04 | 91,700 |
22 Dec 2023 | 21.20 | 21.50 | 21.06 | 21.30 | 21.30 | 28,300 |
21 Dec 2023 | 21.04 | 21.48 | 21.00 | 21.19 | 21.19 | 14,800 |
20 Dec 2023 | 21.20 | 21.48 | 21.07 | 21.08 | 21.08 | 39,300 |
19 Dec 2023 | 20.94 | 21.43 | 20.94 | 21.20 | 21.20 | 27,000 |
18 Dec 2023 | 20.79 | 21.52 | 20.79 | 20.90 | 20.90 | 91,300 |
15 Dec 2023 | 21.09 | 21.58 | 20.82 | 20.89 | 20.89 | 107,100 |
14 Dec 2023 | 19.22 | 21.25 | 19.22 | 21.10 | 21.10 | 197,800 |
13 Dec 2023 | 17.88 | 19.24 | 17.87 | 19.22 | 19.22 | 69,100 |
12 Dec 2023 | 17.89 | 17.98 | 17.76 | 17.80 | 17.80 | 46,700 |
11 Dec 2023 | 18.21 | 18.25 | 17.79 | 18.05 | 18.05 | 27,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |