Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.81 | 19.88 | 19.35 | 19.48 | 19.48 | 3,862,423 |
02 May 2024 | 19.51 | 19.57 | 18.88 | 19.30 | 19.30 | 4,597,000 |
01 May 2024 | 19.01 | 19.85 | 18.88 | 19.24 | 19.24 | 4,793,400 |
30 Apr 2024 | 19.56 | 19.74 | 18.95 | 18.97 | 18.97 | 5,190,800 |
29 Apr 2024 | 19.65 | 19.98 | 19.51 | 19.76 | 19.76 | 4,743,000 |
26 Apr 2024 | 19.57 | 19.75 | 19.37 | 19.46 | 19.46 | 4,693,000 |
25 Apr 2024 | 19.00 | 19.42 | 18.92 | 19.41 | 19.41 | 5,230,600 |
24 Apr 2024 | 19.75 | 19.91 | 19.38 | 19.70 | 19.70 | 6,159,500 |
23 Apr 2024 | 18.98 | 19.69 | 18.90 | 19.55 | 19.55 | 5,821,100 |
22 Apr 2024 | 18.95 | 19.05 | 18.49 | 18.89 | 18.89 | 5,407,700 |
19 Apr 2024 | 18.86 | 19.07 | 18.57 | 18.75 | 18.75 | 5,567,900 |
18 Apr 2024 | 19.15 | 19.40 | 18.93 | 19.04 | 19.04 | 4,726,100 |
17 Apr 2024 | 19.44 | 19.59 | 19.11 | 19.12 | 19.12 | 4,570,900 |
16 Apr 2024 | 19.31 | 19.52 | 19.15 | 19.41 | 19.41 | 7,327,100 |
15 Apr 2024 | 20.58 | 20.78 | 19.38 | 19.48 | 19.48 | 11,204,000 |
12 Apr 2024 | 21.10 | 21.17 | 20.59 | 20.71 | 20.71 | 5,541,500 |
11 Apr 2024 | 21.60 | 21.66 | 21.11 | 21.31 | 21.31 | 6,356,100 |
10 Apr 2024 | 21.12 | 21.53 | 21.10 | 21.41 | 21.41 | 5,337,200 |
09 Apr 2024 | 21.73 | 21.90 | 21.43 | 21.80 | 21.80 | 5,863,000 |
08 Apr 2024 | 21.70 | 21.85 | 21.27 | 21.65 | 21.65 | 5,172,100 |
05 Apr 2024 | 21.20 | 21.48 | 21.13 | 21.21 | 21.21 | 6,695,200 |
04 Apr 2024 | 21.87 | 22.11 | 21.25 | 21.35 | 21.35 | 7,100,100 |
03 Apr 2024 | 21.43 | 21.74 | 21.32 | 21.54 | 21.54 | 6,102,900 |
02 Apr 2024 | 21.60 | 21.68 | 21.30 | 21.57 | 21.57 | 6,772,200 |
01 Apr 2024 | 22.60 | 22.83 | 21.96 | 22.19 | 22.19 | 5,593,700 |
28 Mar 2024 | 22.88 | 23.04 | 22.59 | 22.67 | 22.67 | 5,456,000 |
27 Mar 2024 | 22.86 | 23.04 | 22.39 | 22.78 | 22.78 | 5,453,200 |
26 Mar 2024 | 23.30 | 23.35 | 22.65 | 22.71 | 22.71 | 5,325,300 |
25 Mar 2024 | 22.90 | 23.24 | 22.82 | 23.07 | 23.07 | 4,489,100 |
22 Mar 2024 | 23.58 | 23.64 | 22.72 | 22.97 | 22.97 | 6,523,300 |
21 Mar 2024 | 23.81 | 23.97 | 23.32 | 23.47 | 23.47 | 7,276,000 |
20 Mar 2024 | 23.17 | 23.49 | 22.71 | 23.32 | 23.32 | 7,059,200 |
19 Mar 2024 | 22.54 | 23.17 | 22.35 | 23.13 | 23.13 | 8,234,600 |
18 Mar 2024 | 22.85 | 23.27 | 22.29 | 23.06 | 23.06 | 9,937,000 |
15 Mar 2024 | 22.80 | 23.18 | 22.60 | 22.75 | 22.75 | 14,148,200 |
14 Mar 2024 | 24.81 | 25.47 | 22.30 | 22.75 | 22.75 | 35,861,500 |
13 Mar 2024 | 24.56 | 25.33 | 24.36 | 24.43 | 24.43 | 24,895,500 |
12 Mar 2024 | 24.43 | 25.05 | 23.68 | 24.64 | 24.64 | 12,955,500 |
11 Mar 2024 | 23.69 | 24.69 | 23.69 | 24.10 | 24.10 | 9,919,600 |
08 Mar 2024 | 23.80 | 24.63 | 23.50 | 23.66 | 23.66 | 9,567,300 |
07 Mar 2024 | 23.47 | 23.77 | 23.33 | 23.60 | 23.60 | 7,431,600 |
06 Mar 2024 | 23.02 | 23.50 | 22.66 | 23.19 | 23.19 | 6,830,500 |
05 Mar 2024 | 23.06 | 23.40 | 22.15 | 22.42 | 22.42 | 10,968,200 |
04 Mar 2024 | 23.67 | 24.00 | 23.42 | 23.66 | 23.66 | 7,147,700 |
01 Mar 2024 | 23.79 | 23.82 | 23.08 | 23.63 | 23.63 | 6,304,800 |
29 Feb 2024 | 23.84 | 23.96 | 23.45 | 23.75 | 23.75 | 9,240,900 |
28 Feb 2024 | 23.49 | 23.75 | 23.01 | 23.36 | 23.36 | 6,763,400 |
27 Feb 2024 | 24.17 | 24.34 | 23.48 | 23.68 | 23.68 | 10,399,300 |
26 Feb 2024 | 23.46 | 24.24 | 23.37 | 24.01 | 24.01 | 8,683,400 |
23 Feb 2024 | 23.57 | 23.87 | 23.19 | 23.33 | 23.33 | 5,939,600 |
22 Feb 2024 | 23.77 | 23.96 | 23.17 | 23.42 | 23.42 | 8,195,100 |
21 Feb 2024 | 23.21 | 23.36 | 22.66 | 22.90 | 22.90 | 7,783,300 |
20 Feb 2024 | 24.50 | 24.60 | 23.32 | 23.82 | 23.82 | 9,995,600 |
16 Feb 2024 | 25.28 | 25.48 | 24.61 | 24.96 | 24.96 | 9,160,400 |
15 Feb 2024 | 26.30 | 26.56 | 25.50 | 25.67 | 25.67 | 8,779,700 |
14 Feb 2024 | 25.45 | 26.10 | 25.16 | 26.01 | 26.01 | 9,810,000 |
13 Feb 2024 | 25.01 | 25.95 | 24.27 | 24.94 | 24.94 | 15,134,800 |
12 Feb 2024 | 27.13 | 27.87 | 26.65 | 26.88 | 26.88 | 18,309,200 |
09 Feb 2024 | 25.22 | 26.94 | 25.04 | 26.35 | 26.35 | 21,214,100 |
08 Feb 2024 | 23.52 | 24.90 | 23.27 | 24.36 | 24.36 | 14,569,200 |
07 Feb 2024 | 23.32 | 23.58 | 22.93 | 23.48 | 23.48 | 7,445,000 |
06 Feb 2024 | 22.80 | 23.19 | 22.58 | 23.15 | 23.15 | 5,669,100 |
05 Feb 2024 | 23.41 | 23.63 | 22.16 | 22.51 | 22.51 | 7,722,700 |
02 Feb 2024 | 22.80 | 23.49 | 22.61 | 23.44 | 23.44 | 7,327,900 |
01 Feb 2024 | 23.10 | 23.50 | 22.66 | 23.11 | 23.11 | 5,727,800 |
31 Jan 2024 | 23.50 | 24.04 | 22.92 | 22.98 | 22.98 | 10,552,700 |
30 Jan 2024 | 24.20 | 24.40 | 23.64 | 23.85 | 23.85 | 8,234,100 |
29 Jan 2024 | 22.79 | 24.23 | 22.79 | 24.19 | 24.19 | 11,153,500 |
26 Jan 2024 | 23.00 | 23.43 | 22.72 | 22.74 | 22.74 | 6,953,600 |
25 Jan 2024 | 22.99 | 23.30 | 22.67 | 22.83 | 22.83 | 6,951,200 |
24 Jan 2024 | 23.87 | 24.08 | 22.50 | 22.63 | 22.63 | 8,453,200 |
23 Jan 2024 | 23.69 | 24.01 | 23.36 | 23.54 | 23.54 | 9,084,500 |
22 Jan 2024 | 23.25 | 23.97 | 22.95 | 23.49 | 23.49 | 12,982,700 |
19 Jan 2024 | 21.90 | 22.28 | 21.55 | 22.23 | 22.23 | 8,605,000 |
18 Jan 2024 | 22.02 | 22.13 | 21.33 | 21.60 | 21.60 | 6,102,300 |
17 Jan 2024 | 21.73 | 21.84 | 21.29 | 21.62 | 21.62 | 8,002,900 |
16 Jan 2024 | 21.80 | 22.25 | 21.39 | 22.09 | 22.09 | 8,735,800 |
12 Jan 2024 | 22.57 | 22.93 | 22.14 | 22.17 | 22.17 | 6,624,900 |
11 Jan 2024 | 22.72 | 23.08 | 21.94 | 22.57 | 22.57 | 7,481,000 |
10 Jan 2024 | 22.60 | 23.17 | 22.59 | 22.74 | 22.74 | 8,844,800 |
09 Jan 2024 | 22.80 | 23.00 | 22.47 | 22.52 | 22.52 | 9,310,600 |
08 Jan 2024 | 22.89 | 23.39 | 22.84 | 23.10 | 23.10 | 8,764,600 |
05 Jan 2024 | 22.45 | 22.90 | 22.26 | 22.61 | 22.61 | 6,856,700 |
04 Jan 2024 | 22.50 | 22.76 | 22.29 | 22.57 | 22.57 | 7,765,200 |
03 Jan 2024 | 23.26 | 23.44 | 22.51 | 22.57 | 22.57 | 9,323,500 |
02 Jan 2024 | 24.52 | 24.61 | 23.63 | 23.80 | 23.80 | 9,387,900 |
29 Dec 2023 | 25.49 | 25.74 | 24.75 | 24.84 | 24.84 | 6,341,300 |
28 Dec 2023 | 25.48 | 25.61 | 25.24 | 25.52 | 25.52 | 3,880,800 |
27 Dec 2023 | 25.96 | 26.05 | 25.36 | 25.52 | 25.52 | 5,555,600 |
26 Dec 2023 | 25.54 | 25.93 | 25.32 | 25.72 | 25.72 | 5,165,600 |
22 Dec 2023 | 25.26 | 25.45 | 24.92 | 25.41 | 25.41 | 5,106,900 |
21 Dec 2023 | 25.15 | 25.43 | 24.76 | 25.25 | 25.25 | 6,041,600 |
20 Dec 2023 | 25.80 | 25.85 | 24.63 | 24.74 | 24.74 | 13,174,800 |
19 Dec 2023 | 25.80 | 26.52 | 25.36 | 26.26 | 26.26 | 12,851,200 |
18 Dec 2023 | 25.00 | 25.92 | 24.52 | 25.68 | 25.68 | 11,323,300 |
15 Dec 2023 | 25.68 | 25.95 | 25.22 | 25.68 | 25.68 | 12,866,100 |
14 Dec 2023 | 25.90 | 26.43 | 24.91 | 25.67 | 25.67 | 18,189,200 |
13 Dec 2023 | 24.20 | 25.08 | 22.94 | 24.97 | 24.97 | 13,326,900 |
12 Dec 2023 | 24.46 | 25.18 | 24.17 | 24.56 | 24.56 | 13,298,300 |
11 Dec 2023 | 23.93 | 24.66 | 23.66 | 24.52 | 24.52 | 10,614,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |