Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.39 | 21.43 | 21.25 | 21.43 | 21.43 | 14,214 |
02 May 2024 | 21.13 | 21.28 | 21.04 | 21.24 | 21.24 | 16,500 |
01 May 2024 | 21.53 | 21.53 | 20.96 | 21.03 | 21.03 | 19,800 |
30 Apr 2024 | 21.57 | 21.83 | 21.10 | 21.10 | 21.10 | 22,600 |
29 Apr 2024 | 21.08 | 21.33 | 21.01 | 21.09 | 21.09 | 30,800 |
26 Apr 2024 | 20.97 | 21.12 | 20.89 | 21.06 | 21.06 | 17,400 |
25 Apr 2024 | 21.49 | 21.49 | 20.80 | 20.92 | 20.92 | 17,900 |
24 Apr 2024 | 21.30 | 21.30 | 21.14 | 21.22 | 21.22 | 16,700 |
23 Apr 2024 | 21.36 | 21.46 | 21.29 | 21.43 | 21.43 | 37,700 |
22 Apr 2024 | 21.83 | 22.22 | 21.64 | 21.79 | 21.79 | 51,700 |
19 Apr 2024 | 20.90 | 21.14 | 20.74 | 20.74 | 20.74 | 18,300 |
18 Apr 2024 | 21.16 | 21.20 | 20.79 | 20.79 | 20.79 | 40,400 |
17 Apr 2024 | 21.01 | 21.15 | 20.90 | 20.95 | 20.95 | 46,500 |
16 Apr 2024 | 20.75 | 21.27 | 20.75 | 20.80 | 20.80 | 124,400 |
15 Apr 2024 | 20.81 | 21.14 | 20.38 | 20.56 | 20.56 | 44,400 |
12 Apr 2024 | 21.79 | 21.79 | 20.94 | 21.12 | 21.12 | 23,800 |
11 Apr 2024 | 21.30 | 21.30 | 20.55 | 20.84 | 20.84 | 44,900 |
10 Apr 2024 | 21.92 | 21.92 | 20.88 | 20.95 | 20.95 | 23,300 |
09 Apr 2024 | 21.66 | 22.00 | 21.25 | 21.46 | 21.46 | 53,200 |
08 Apr 2024 | 21.70 | 21.96 | 21.54 | 21.55 | 21.55 | 34,500 |
05 Apr 2024 | 21.62 | 21.72 | 21.51 | 21.62 | 21.62 | 21,100 |
04 Apr 2024 | 21.59 | 21.59 | 21.20 | 21.26 | 21.26 | 54,800 |
03 Apr 2024 | 21.55 | 21.74 | 21.55 | 21.65 | 21.65 | 25,700 |
02 Apr 2024 | 21.24 | 21.25 | 21.11 | 21.25 | 21.25 | 24,800 |
01 Apr 2024 | 20.96 | 21.79 | 20.96 | 21.65 | 21.65 | 11,500 |
28 Mar 2024 | 22.25 | 22.25 | 21.54 | 21.57 | 21.57 | 10,800 |
27 Mar 2024 | 21.39 | 22.19 | 21.39 | 21.44 | 21.44 | 17,900 |
26 Mar 2024 | 21.53 | 21.62 | 21.52 | 21.59 | 21.59 | 34,300 |
25 Mar 2024 | 21.21 | 21.29 | 21.14 | 21.24 | 21.24 | 30,700 |
22 Mar 2024 | 21.68 | 21.72 | 21.32 | 21.71 | 21.71 | 25,600 |
21 Mar 2024 | 21.43 | 21.75 | 21.43 | 21.46 | 21.46 | 11,700 |
20 Mar 2024 | 21.27 | 21.86 | 21.27 | 21.60 | 21.60 | 23,900 |
19 Mar 2024 | 21.48 | 21.52 | 21.36 | 21.51 | 21.51 | 39,000 |
18 Mar 2024 | 20.97 | 21.91 | 20.97 | 21.33 | 21.33 | 21,900 |
15 Mar 2024 | 21.02 | 21.08 | 20.93 | 20.98 | 20.98 | 42,900 |
14 Mar 2024 | 21.43 | 21.43 | 21.21 | 21.27 | 21.27 | 31,900 |
13 Mar 2024 | 21.00 | 21.73 | 21.00 | 21.63 | 21.63 | 10,400 |
12 Mar 2024 | 21.71 | 21.71 | 20.97 | 21.57 | 21.57 | 32,900 |
11 Mar 2024 | 21.29 | 21.52 | 21.09 | 21.47 | 21.47 | 26,500 |
08 Mar 2024 | 21.76 | 21.76 | 21.28 | 21.31 | 21.31 | 14,200 |
07 Mar 2024 | 20.81 | 20.85 | 20.76 | 20.78 | 20.78 | 27,700 |
06 Mar 2024 | 20.94 | 21.13 | 20.94 | 21.02 | 21.02 | 43,700 |
05 Mar 2024 | 20.85 | 20.97 | 20.78 | 20.80 | 20.80 | 30,400 |
04 Mar 2024 | 21.08 | 21.32 | 20.81 | 21.25 | 21.25 | 19,600 |
01 Mar 2024 | 20.84 | 21.61 | 20.84 | 21.61 | 21.61 | 18,100 |
29 Feb 2024 | 21.51 | 21.74 | 21.27 | 21.68 | 21.68 | 55,000 |
28 Feb 2024 | 21.48 | 21.48 | 20.82 | 21.34 | 21.34 | 45,900 |
27 Feb 2024 | 21.27 | 21.27 | 20.77 | 21.20 | 21.20 | 34,000 |
26 Feb 2024 | 20.98 | 21.25 | 20.71 | 21.20 | 21.20 | 23,300 |
23 Feb 2024 | 20.50 | 21.26 | 20.50 | 21.21 | 21.21 | 27,800 |
22 Feb 2024 | 21.19 | 21.19 | 20.55 | 21.17 | 21.17 | 30,600 |
21 Feb 2024 | 21.44 | 21.44 | 20.56 | 21.11 | 21.11 | 42,400 |
20 Feb 2024 | 21.15 | 21.24 | 21.04 | 21.20 | 21.20 | 47,700 |
16 Feb 2024 | 21.10 | 21.95 | 21.10 | 21.82 | 21.82 | 13,800 |
15 Feb 2024 | 21.66 | 21.69 | 21.56 | 21.69 | 21.69 | 38,800 |
14 Feb 2024 | 21.45 | 22.21 | 21.45 | 22.17 | 22.17 | 30,100 |
13 Feb 2024 | 23.28 | 23.29 | 23.09 | 23.09 | 23.09 | 19,000 |
12 Feb 2024 | 22.55 | 22.66 | 22.50 | 22.60 | 22.60 | 17,300 |
09 Feb 2024 | 22.45 | 22.49 | 22.34 | 22.41 | 22.41 | 17,400 |
08 Feb 2024 | 22.83 | 22.93 | 22.78 | 22.93 | 22.93 | 24,000 |
07 Feb 2024 | 23.20 | 23.31 | 23.18 | 23.26 | 23.26 | 28,400 |
06 Feb 2024 | 21.95 | 21.98 | 21.47 | 21.98 | 21.98 | 31,400 |
05 Feb 2024 | 22.25 | 22.75 | 22.25 | 22.47 | 22.47 | 36,900 |
02 Feb 2024 | 21.89 | 22.01 | 21.81 | 21.92 | 21.92 | 13,000 |
01 Feb 2024 | 22.01 | 22.11 | 21.92 | 22.11 | 22.11 | 38,400 |
31 Jan 2024 | 21.94 | 22.22 | 21.94 | 21.95 | 21.95 | 15,600 |
30 Jan 2024 | 22.16 | 22.26 | 22.06 | 22.07 | 22.07 | 9,800 |
29 Jan 2024 | 22.11 | 22.25 | 22.02 | 22.25 | 22.25 | 23,900 |
26 Jan 2024 | 22.27 | 22.39 | 22.21 | 22.23 | 22.23 | 17,400 |
25 Jan 2024 | 22.46 | 22.46 | 22.25 | 22.39 | 22.39 | 25,100 |
24 Jan 2024 | 22.69 | 22.82 | 22.56 | 22.73 | 22.73 | 34,500 |
23 Jan 2024 | 22.44 | 22.59 | 22.44 | 22.49 | 22.49 | 43,100 |
22 Jan 2024 | 22.56 | 22.73 | 22.45 | 22.51 | 22.51 | 34,800 |
19 Jan 2024 | 22.36 | 22.40 | 22.13 | 22.40 | 22.40 | 22,800 |
18 Jan 2024 | 22.75 | 22.86 | 22.70 | 22.85 | 22.85 | 114,900 |
17 Jan 2024 | 22.62 | 23.03 | 22.62 | 22.71 | 22.71 | 60,800 |
16 Jan 2024 | 23.72 | 23.91 | 23.49 | 23.65 | 23.65 | 20,800 |
12 Jan 2024 | 23.84 | 23.88 | 23.74 | 23.79 | 23.79 | 30,700 |
11 Jan 2024 | 23.53 | 23.56 | 23.35 | 23.56 | 23.56 | 30,800 |
10 Jan 2024 | 23.36 | 23.39 | 23.28 | 23.37 | 23.37 | 23,000 |
09 Jan 2024 | 22.54 | 22.64 | 22.53 | 22.57 | 22.57 | 27,000 |
08 Jan 2024 | 22.60 | 22.84 | 22.60 | 22.84 | 22.84 | 19,200 |
05 Jan 2024 | 22.51 | 22.71 | 22.48 | 22.52 | 22.52 | 14,300 |
04 Jan 2024 | 22.88 | 22.93 | 22.76 | 22.76 | 22.76 | 38,600 |
03 Jan 2024 | 22.62 | 22.70 | 22.53 | 22.57 | 22.57 | 22,600 |
02 Jan 2024 | 22.59 | 22.90 | 22.59 | 22.73 | 22.73 | 11,600 |
29 Dec 2023 | 22.95 | 22.98 | 22.90 | 22.92 | 22.92 | 10,600 |
28 Dec 2023 | 22.80 | 22.93 | 22.80 | 22.90 | 22.90 | 49,300 |
27 Dec 2023 | 22.40 | 22.77 | 22.40 | 22.76 | 22.76 | 13,400 |
26 Dec 2023 | 22.81 | 22.81 | 22.39 | 22.52 | 22.52 | 260,700 |
22 Dec 2023 | 22.86 | 22.86 | 22.78 | 22.86 | 22.86 | 34,000 |
21 Dec 2023 | 21.81 | 22.81 | 21.81 | 22.78 | 22.78 | 25,100 |
20 Dec 2023 | 22.56 | 23.22 | 22.45 | 22.45 | 22.45 | 18,100 |
19 Dec 2023 | 22.65 | 22.65 | 22.54 | 22.55 | 22.55 | 22,900 |
18 Dec 2023 | 21.87 | 22.62 | 21.87 | 22.53 | 22.53 | 32,200 |
15 Dec 2023 | 22.45 | 22.77 | 22.45 | 22.56 | 22.56 | 30,000 |
14 Dec 2023 | 22.40 | 22.40 | 22.06 | 22.15 | 22.15 | 33,500 |
13 Dec 2023 | 22.15 | 22.55 | 22.03 | 22.50 | 22.50 | 30,600 |
12 Dec 2023 | 22.00 | 22.13 | 21.70 | 21.91 | 21.91 | 69,600 |
11 Dec 2023 | 22.12 | 22.12 | 22.00 | 22.12 | 22.12 | 72,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |