Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 19.20 | 19.20 | 18.90 | 19.04 | 19.04 | 71,900 |
09 May 2024 | 18.94 | 19.19 | 18.74 | 19.18 | 19.18 | 70,300 |
08 May 2024 | 18.82 | 19.01 | 18.62 | 18.85 | 18.85 | 75,000 |
07 May 2024 | 18.50 | 19.26 | 18.44 | 19.13 | 19.13 | 107,400 |
06 May 2024 | 18.24 | 18.58 | 18.19 | 18.34 | 18.34 | 91,500 |
03 May 2024 | 18.81 | 18.90 | 18.16 | 18.19 | 18.19 | 91,700 |
02 May 2024 | 17.79 | 18.60 | 17.79 | 18.34 | 18.34 | 139,800 |
01 May 2024 | 18.24 | 19.31 | 17.26 | 17.61 | 17.61 | 250,500 |
30 Apr 2024 | 18.71 | 19.27 | 18.19 | 18.19 | 18.19 | 159,400 |
29 Apr 2024 | 18.90 | 19.19 | 18.80 | 18.89 | 18.89 | 84,500 |
26 Apr 2024 | 18.61 | 18.78 | 18.39 | 18.77 | 18.77 | 86,800 |
25 Apr 2024 | 18.43 | 18.70 | 18.10 | 18.56 | 18.56 | 125,000 |
24 Apr 2024 | 18.85 | 18.86 | 18.37 | 18.68 | 18.68 | 96,500 |
23 Apr 2024 | 18.68 | 19.06 | 18.68 | 18.97 | 18.97 | 108,200 |
22 Apr 2024 | 18.86 | 19.12 | 18.75 | 18.77 | 18.77 | 73,300 |
19 Apr 2024 | 18.54 | 18.96 | 18.50 | 18.75 | 18.75 | 111,700 |
18 Apr 2024 | 18.46 | 18.71 | 18.30 | 18.61 | 18.61 | 110,700 |
17 Apr 2024 | 18.79 | 19.50 | 18.45 | 18.53 | 18.53 | 95,300 |
16 Apr 2024 | 18.75 | 18.91 | 18.53 | 18.65 | 18.65 | 88,600 |
15 Apr 2024 | 19.35 | 19.64 | 18.92 | 18.95 | 18.95 | 75,800 |
12 Apr 2024 | 19.36 | 19.60 | 18.95 | 19.26 | 19.26 | 103,100 |
11 Apr 2024 | 19.51 | 19.79 | 19.17 | 19.49 | 19.49 | 93,600 |
10 Apr 2024 | 19.88 | 19.88 | 18.98 | 19.35 | 19.35 | 80,600 |
09 Apr 2024 | 19.94 | 20.57 | 19.63 | 20.57 | 20.57 | 123,500 |
08 Apr 2024 | 20.17 | 20.35 | 19.68 | 19.80 | 19.80 | 111,200 |
05 Apr 2024 | 20.26 | 20.59 | 20.06 | 20.13 | 20.13 | 114,300 |
04 Apr 2024 | 21.19 | 21.32 | 20.25 | 20.38 | 20.38 | 82,500 |
03 Apr 2024 | 20.20 | 21.00 | 20.18 | 20.95 | 20.95 | 162,700 |
02 Apr 2024 | 20.70 | 20.99 | 20.26 | 20.37 | 20.37 | 129,800 |
01 Apr 2024 | 21.66 | 21.66 | 20.70 | 20.83 | 20.83 | 129,600 |
28 Mar 2024 | 21.64 | 21.75 | 21.44 | 21.56 | 21.56 | 143,400 |
27 Mar 2024 | 20.89 | 21.55 | 20.88 | 21.48 | 21.48 | 114,200 |
26 Mar 2024 | 20.81 | 20.97 | 20.52 | 20.63 | 20.63 | 90,500 |
25 Mar 2024 | 21.04 | 21.05 | 20.51 | 20.65 | 20.65 | 123,500 |
22 Mar 2024 | 21.64 | 21.73 | 20.74 | 20.88 | 20.88 | 173,900 |
21 Mar 2024 | 21.38 | 21.91 | 21.31 | 21.68 | 21.68 | 124,800 |
20 Mar 2024 | 20.81 | 21.35 | 20.65 | 21.23 | 21.23 | 190,600 |
19 Mar 2024 | 21.21 | 21.29 | 20.36 | 20.71 | 20.71 | 328,900 |
18 Mar 2024 | 21.00 | 21.73 | 20.91 | 21.21 | 21.21 | 437,800 |
15 Mar 2024 | 19.26 | 21.01 | 19.01 | 21.00 | 21.00 | 2,641,400 |
14 Mar 2024 | 19.83 | 19.89 | 19.26 | 19.40 | 19.40 | 329,300 |
13 Mar 2024 | 19.77 | 19.99 | 19.34 | 19.82 | 19.82 | 256,500 |
12 Mar 2024 | 19.94 | 20.20 | 19.39 | 19.85 | 19.85 | 234,200 |
11 Mar 2024 | 20.55 | 20.55 | 19.81 | 20.00 | 20.00 | 182,500 |
08 Mar 2024 | 20.74 | 21.38 | 20.41 | 20.42 | 20.42 | 258,000 |
07 Mar 2024 | 19.59 | 20.53 | 19.59 | 20.52 | 20.52 | 200,000 |
06 Mar 2024 | 19.17 | 19.72 | 18.64 | 19.56 | 19.56 | 242,500 |
05 Mar 2024 | 19.47 | 19.73 | 18.99 | 19.09 | 19.09 | 248,000 |
04 Mar 2024 | 19.03 | 20.24 | 18.86 | 19.55 | 19.55 | 435,900 |
01 Mar 2024 | 20.16 | 20.55 | 19.59 | 20.40 | 20.40 | 268,300 |
29 Feb 2024 | 20.93 | 21.22 | 19.98 | 20.17 | 20.17 | 114,400 |
28 Feb 2024 | 20.97 | 21.40 | 20.52 | 20.72 | 20.72 | 170,700 |
27 Feb 2024 | 20.00 | 21.53 | 20.00 | 21.23 | 21.23 | 174,700 |
26 Feb 2024 | 19.54 | 20.17 | 19.48 | 19.99 | 19.99 | 83,500 |
23 Feb 2024 | 19.18 | 19.67 | 19.18 | 19.55 | 19.55 | 165,900 |
22 Feb 2024 | 19.85 | 19.89 | 18.91 | 19.20 | 19.20 | 111,600 |
21 Feb 2024 | 20.25 | 20.52 | 19.70 | 19.92 | 19.92 | 60,300 |
20 Feb 2024 | 20.56 | 20.85 | 20.21 | 20.27 | 20.27 | 58,200 |
16 Feb 2024 | 20.78 | 21.05 | 20.50 | 20.83 | 20.83 | 62,700 |
15 Feb 2024 | 20.63 | 21.24 | 20.31 | 20.88 | 20.88 | 88,000 |
14 Feb 2024 | 20.14 | 20.68 | 19.94 | 20.53 | 20.53 | 113,800 |
13 Feb 2024 | 21.35 | 21.41 | 19.88 | 20.01 | 20.01 | 118,400 |
12 Feb 2024 | 21.44 | 22.15 | 21.32 | 21.96 | 21.96 | 130,800 |
09 Feb 2024 | 22.89 | 23.85 | 21.03 | 21.44 | 21.44 | 89,600 |
08 Feb 2024 | 23.26 | 23.56 | 22.88 | 23.14 | 23.14 | 96,600 |
07 Feb 2024 | 24.03 | 24.03 | 23.20 | 23.32 | 23.32 | 61,700 |
06 Feb 2024 | 24.45 | 24.90 | 23.94 | 24.02 | 24.02 | 49,900 |
05 Feb 2024 | 24.50 | 24.73 | 24.23 | 24.53 | 24.53 | 49,800 |
02 Feb 2024 | 25.48 | 25.49 | 24.95 | 24.97 | 24.97 | 36,100 |
01 Feb 2024 | 25.48 | 25.88 | 25.42 | 25.80 | 25.80 | 29,900 |
31 Jan 2024 | 26.83 | 26.83 | 25.47 | 25.48 | 25.48 | 35,800 |
30 Jan 2024 | 27.02 | 27.02 | 26.69 | 26.83 | 26.83 | 27,300 |
29 Jan 2024 | 26.75 | 27.11 | 26.49 | 27.05 | 27.05 | 51,500 |
26 Jan 2024 | 26.54 | 26.75 | 26.45 | 26.67 | 26.67 | 27,100 |
25 Jan 2024 | 26.27 | 26.49 | 25.99 | 26.34 | 26.34 | 45,800 |
24 Jan 2024 | 26.19 | 26.59 | 25.84 | 25.98 | 25.98 | 32,100 |
23 Jan 2024 | 26.08 | 26.15 | 25.76 | 26.01 | 26.01 | 34,100 |
22 Jan 2024 | 24.91 | 25.85 | 24.91 | 25.81 | 25.81 | 49,600 |
19 Jan 2024 | 25.02 | 25.02 | 24.47 | 24.89 | 24.89 | 26,600 |
18 Jan 2024 | 25.28 | 25.28 | 24.46 | 24.88 | 24.88 | 37,700 |
17 Jan 2024 | 25.36 | 26.02 | 25.01 | 25.05 | 25.05 | 35,100 |
16 Jan 2024 | 26.00 | 26.40 | 25.37 | 25.75 | 25.75 | 50,000 |
12 Jan 2024 | 26.44 | 26.53 | 25.92 | 26.07 | 26.07 | 45,000 |
11 Jan 2024 | 26.15 | 26.59 | 25.55 | 26.12 | 26.12 | 37,200 |
10 Jan 2024 | 25.39 | 26.40 | 25.23 | 26.26 | 26.26 | 48,900 |
09 Jan 2024 | 25.35 | 25.84 | 25.25 | 25.32 | 25.32 | 47,000 |
08 Jan 2024 | 25.00 | 25.99 | 25.00 | 25.75 | 25.75 | 54,800 |
05 Jan 2024 | 24.92 | 25.24 | 24.92 | 25.09 | 25.09 | 71,900 |
04 Jan 2024 | 25.33 | 25.33 | 24.99 | 25.11 | 25.11 | 35,100 |
03 Jan 2024 | 25.63 | 25.63 | 24.74 | 25.20 | 25.20 | 63,600 |
02 Jan 2024 | 26.55 | 26.71 | 25.71 | 25.75 | 25.75 | 40,400 |
29 Dec 2023 | 27.57 | 27.57 | 26.76 | 26.81 | 26.81 | 33,000 |
28 Dec 2023 | 27.41 | 27.69 | 27.41 | 27.53 | 27.53 | 36,100 |
27 Dec 2023 | 27.72 | 27.89 | 27.43 | 27.49 | 27.49 | 32,200 |
26 Dec 2023 | 27.05 | 27.86 | 27.05 | 27.78 | 27.78 | 61,000 |
22 Dec 2023 | 26.78 | 27.20 | 26.72 | 26.88 | 26.88 | 45,900 |
21 Dec 2023 | 26.76 | 26.88 | 26.49 | 26.66 | 26.66 | 33,200 |
20 Dec 2023 | 26.72 | 27.27 | 26.22 | 26.51 | 26.51 | 63,800 |
19 Dec 2023 | 26.38 | 26.88 | 25.83 | 26.71 | 26.71 | 44,900 |
18 Dec 2023 | 26.67 | 26.67 | 25.87 | 26.12 | 26.12 | 83,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |