Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.28 | 20.33 | 18.96 | 19.00 | 19.00 | 2,120,156 |
02 May 2024 | 18.31 | 20.21 | 18.09 | 19.81 | 19.81 | 4,715,500 |
01 May 2024 | 19.68 | 20.25 | 19.59 | 19.75 | 19.75 | 2,509,100 |
30 Apr 2024 | 20.30 | 20.53 | 19.66 | 19.68 | 19.68 | 2,775,300 |
29 Apr 2024 | 20.51 | 20.88 | 20.40 | 20.62 | 20.62 | 1,411,700 |
26 Apr 2024 | 19.48 | 20.61 | 19.42 | 20.39 | 20.39 | 1,816,900 |
25 Apr 2024 | 20.17 | 20.21 | 19.84 | 20.02 | 20.02 | 1,193,900 |
24 Apr 2024 | 20.11 | 20.29 | 19.97 | 20.28 | 20.28 | 1,173,600 |
23 Apr 2024 | 20.15 | 20.57 | 20.15 | 20.22 | 20.22 | 1,329,100 |
22 Apr 2024 | 20.02 | 20.24 | 19.88 | 20.11 | 20.11 | 1,590,800 |
19 Apr 2024 | 19.71 | 20.00 | 19.71 | 19.96 | 19.96 | 1,174,500 |
18 Apr 2024 | 19.65 | 19.85 | 19.50 | 19.75 | 19.75 | 1,956,800 |
17 Apr 2024 | 19.84 | 19.99 | 19.49 | 19.59 | 19.59 | 1,891,900 |
16 Apr 2024 | 19.12 | 19.94 | 19.05 | 19.78 | 19.78 | 3,560,300 |
15 Apr 2024 | 19.23 | 19.30 | 18.95 | 19.14 | 19.14 | 2,084,700 |
12 Apr 2024 | 19.91 | 19.91 | 19.08 | 19.18 | 19.18 | 1,596,500 |
11 Apr 2024 | 20.52 | 20.52 | 20.07 | 20.09 | 20.09 | 1,131,200 |
10 Apr 2024 | 20.57 | 20.74 | 20.02 | 20.11 | 20.11 | 1,346,600 |
09 Apr 2024 | 20.38 | 21.28 | 20.36 | 21.10 | 21.10 | 2,468,200 |
08 Apr 2024 | 20.51 | 20.55 | 20.23 | 20.32 | 20.32 | 1,828,100 |
05 Apr 2024 | 20.36 | 20.58 | 20.21 | 20.46 | 20.46 | 2,029,200 |
04 Apr 2024 | 20.46 | 20.75 | 20.25 | 20.48 | 20.48 | 2,035,400 |
03 Apr 2024 | 20.32 | 20.55 | 20.08 | 20.24 | 20.24 | 3,751,000 |
02 Apr 2024 | 20.29 | 20.45 | 20.05 | 20.33 | 20.33 | 4,646,200 |
01 Apr 2024 | 21.38 | 21.38 | 20.59 | 20.81 | 20.81 | 1,853,600 |
28 Mar 2024 | 21.53 | 21.62 | 21.24 | 21.38 | 21.38 | 1,380,500 |
27 Mar 2024 | 20.98 | 21.55 | 20.86 | 21.55 | 21.55 | 1,710,700 |
26 Mar 2024 | 21.01 | 21.05 | 20.56 | 20.76 | 20.76 | 1,986,600 |
25 Mar 2024 | 21.46 | 21.50 | 20.93 | 20.96 | 20.96 | 1,595,100 |
22 Mar 2024 | 21.47 | 21.65 | 21.24 | 21.32 | 21.32 | 1,595,800 |
21 Mar 2024 | 21.52 | 21.78 | 21.39 | 21.50 | 21.50 | 1,784,200 |
20 Mar 2024 | 21.78 | 21.90 | 21.11 | 21.54 | 21.54 | 2,314,200 |
19 Mar 2024 | 21.48 | 21.78 | 21.41 | 21.75 | 21.75 | 1,596,400 |
18 Mar 2024 | 21.45 | 21.62 | 21.08 | 21.43 | 21.43 | 1,627,500 |
15 Mar 2024 | 21.49 | 21.75 | 21.05 | 21.36 | 21.36 | 4,600,400 |
14 Mar 2024 | 21.72 | 21.91 | 21.43 | 21.65 | 21.65 | 2,874,800 |
13 Mar 2024 | 21.52 | 21.93 | 21.49 | 21.75 | 21.75 | 2,780,700 |
12 Mar 2024 | 21.70 | 21.79 | 21.36 | 21.50 | 21.50 | 4,111,600 |
11 Mar 2024 | 21.28 | 21.78 | 21.17 | 21.73 | 21.73 | 1,579,000 |
08 Mar 2024 | 21.28 | 21.51 | 21.08 | 21.23 | 21.23 | 1,496,300 |
07 Mar 2024 | 21.00 | 21.34 | 20.88 | 21.13 | 21.13 | 1,154,300 |
06 Mar 2024 | 20.79 | 21.31 | 20.62 | 20.84 | 20.84 | 1,849,500 |
05 Mar 2024 | 20.65 | 20.83 | 20.41 | 20.64 | 20.64 | 1,881,800 |
04 Mar 2024 | 20.87 | 20.99 | 20.52 | 20.75 | 20.75 | 1,453,200 |
01 Mar 2024 | 20.75 | 20.99 | 20.49 | 20.92 | 20.92 | 3,492,900 |
29 Feb 2024 | 21.02 | 21.33 | 20.48 | 20.65 | 20.65 | 3,311,900 |
28 Feb 2024 | 21.29 | 21.36 | 20.83 | 20.87 | 20.87 | 3,106,100 |
27 Feb 2024 | 21.75 | 21.75 | 21.22 | 21.44 | 21.44 | 3,045,700 |
26 Feb 2024 | 21.98 | 22.57 | 21.69 | 21.92 | 21.92 | 1,861,700 |
23 Feb 2024 | 22.74 | 23.06 | 22.58 | 22.65 | 22.65 | 1,648,900 |
22 Feb 2024 | 22.41 | 22.91 | 22.12 | 22.87 | 22.87 | 2,354,800 |
21 Feb 2024 | 22.65 | 22.76 | 22.21 | 22.38 | 22.38 | 2,362,200 |
20 Feb 2024 | 22.34 | 22.88 | 22.24 | 22.87 | 22.87 | 2,059,800 |
16 Feb 2024 | 22.29 | 23.01 | 22.18 | 22.53 | 22.53 | 3,084,000 |
15 Feb 2024 | 22.28 | 23.01 | 22.22 | 22.50 | 22.50 | 2,439,000 |
14 Feb 2024 | 22.07 | 22.32 | 21.80 | 22.14 | 22.14 | 1,925,700 |
13 Feb 2024 | 22.08 | 22.38 | 21.54 | 21.90 | 21.90 | 2,458,500 |
12 Feb 2024 | 21.92 | 22.87 | 21.92 | 22.80 | 22.80 | 2,446,100 |
09 Feb 2024 | 22.45 | 22.59 | 21.75 | 21.94 | 21.94 | 4,216,600 |
08 Feb 2024 | 22.00 | 22.83 | 21.21 | 22.44 | 22.44 | 9,866,500 |
07 Feb 2024 | 24.55 | 24.79 | 24.19 | 24.24 | 24.24 | 3,628,200 |
06 Feb 2024 | 23.88 | 24.76 | 23.78 | 24.52 | 24.52 | 2,820,300 |
05 Feb 2024 | 23.50 | 23.91 | 23.33 | 23.75 | 23.75 | 3,722,400 |
02 Feb 2024 | 23.40 | 23.99 | 23.26 | 23.76 | 23.76 | 2,076,000 |
01 Feb 2024 | 23.86 | 24.13 | 23.50 | 23.74 | 23.74 | 3,229,900 |
31 Jan 2024 | 24.06 | 24.15 | 23.47 | 23.50 | 23.50 | 2,680,300 |
30 Jan 2024 | 24.49 | 24.55 | 23.91 | 24.00 | 24.00 | 1,737,600 |
29 Jan 2024 | 24.24 | 24.54 | 24.03 | 24.52 | 24.52 | 1,804,600 |
26 Jan 2024 | 24.41 | 24.68 | 24.23 | 24.37 | 24.37 | 1,469,900 |
25 Jan 2024 | 24.25 | 24.49 | 23.90 | 24.22 | 24.22 | 2,277,000 |
24 Jan 2024 | 24.33 | 24.38 | 23.67 | 23.87 | 23.87 | 1,189,500 |
23 Jan 2024 | 24.43 | 24.47 | 23.73 | 24.19 | 24.19 | 1,676,000 |
22 Jan 2024 | 23.80 | 24.51 | 23.77 | 24.09 | 24.09 | 2,021,600 |
19 Jan 2024 | 24.04 | 24.04 | 23.13 | 23.70 | 23.70 | 2,010,900 |
18 Jan 2024 | 23.19 | 24.06 | 22.90 | 24.06 | 24.06 | 2,321,000 |
17 Jan 2024 | 23.16 | 23.32 | 22.85 | 23.06 | 23.06 | 1,182,300 |
16 Jan 2024 | 23.98 | 23.98 | 23.40 | 23.55 | 23.55 | 1,498,200 |
12 Jan 2024 | 24.88 | 25.15 | 24.17 | 24.19 | 24.19 | 1,944,000 |
11 Jan 2024 | 25.30 | 25.45 | 24.67 | 24.70 | 24.70 | 1,460,600 |
10 Jan 2024 | 25.05 | 25.64 | 24.71 | 25.45 | 25.45 | 3,109,600 |
09 Jan 2024 | 23.76 | 25.45 | 23.59 | 25.19 | 25.19 | 3,038,300 |
08 Jan 2024 | 23.41 | 24.22 | 23.19 | 24.03 | 24.03 | 1,895,600 |
05 Jan 2024 | 23.19 | 24.01 | 23.00 | 23.38 | 23.38 | 2,855,100 |
04 Jan 2024 | 23.39 | 23.59 | 23.26 | 23.38 | 23.38 | 1,704,300 |
03 Jan 2024 | 23.78 | 23.78 | 23.22 | 23.46 | 23.46 | 1,651,400 |
02 Jan 2024 | 24.01 | 24.55 | 23.91 | 24.10 | 24.10 | 2,040,500 |
29 Dec 2023 | 24.17 | 24.34 | 23.81 | 24.06 | 24.06 | 2,063,200 |
28 Dec 2023 | 24.38 | 24.67 | 24.23 | 24.36 | 24.36 | 926,100 |
27 Dec 2023 | 24.63 | 24.82 | 24.32 | 24.42 | 24.42 | 1,301,600 |
26 Dec 2023 | 24.14 | 24.67 | 24.05 | 24.53 | 24.53 | 1,175,400 |
22 Dec 2023 | 24.38 | 24.71 | 24.05 | 24.19 | 24.19 | 1,236,600 |
21 Dec 2023 | 24.04 | 24.42 | 23.92 | 24.41 | 24.41 | 2,242,100 |
20 Dec 2023 | 24.53 | 24.58 | 23.68 | 23.70 | 23.70 | 2,243,300 |
19 Dec 2023 | 23.56 | 24.56 | 23.43 | 24.53 | 24.53 | 2,948,500 |
18 Dec 2023 | 23.87 | 23.92 | 23.05 | 23.34 | 23.34 | 2,532,600 |
15 Dec 2023 | 24.25 | 24.33 | 23.61 | 23.85 | 23.85 | 5,412,200 |
14 Dec 2023 | 24.32 | 25.14 | 23.75 | 24.15 | 24.15 | 6,091,000 |
13 Dec 2023 | 22.52 | 23.79 | 22.28 | 23.78 | 23.78 | 5,132,400 |
12 Dec 2023 | 22.83 | 22.83 | 22.19 | 22.50 | 22.50 | 5,274,600 |
11 Dec 2023 | 22.79 | 23.13 | 22.45 | 22.79 | 22.79 | 2,426,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |