Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 20.03 | 20.54 | 19.91 | 20.06 | 20.06 | 27,500 |
23 Apr 2024 | 19.78 | 20.13 | 19.76 | 20.09 | 20.09 | 10,400 |
22 Apr 2024 | 19.98 | 20.20 | 19.66 | 20.15 | 20.15 | 8,300 |
19 Apr 2024 | 20.19 | 20.96 | 19.72 | 20.13 | 20.13 | 21,600 |
18 Apr 2024 | 19.83 | 20.57 | 19.83 | 20.20 | 20.20 | 21,300 |
17 Apr 2024 | 21.61 | 21.61 | 19.71 | 19.83 | 19.83 | 19,000 |
16 Apr 2024 | 21.50 | 21.80 | 20.81 | 21.22 | 21.22 | 27,000 |
15 Apr 2024 | 21.00 | 21.50 | 20.08 | 21.47 | 21.47 | 22,400 |
12 Apr 2024 | 19.45 | 20.97 | 19.45 | 20.97 | 20.97 | 23,300 |
11 Apr 2024 | 19.61 | 19.74 | 19.12 | 19.47 | 19.47 | 22,000 |
10 Apr 2024 | 20.58 | 20.58 | 19.32 | 19.45 | 19.45 | 26,900 |
09 Apr 2024 | 19.50 | 20.90 | 19.30 | 20.52 | 20.52 | 33,700 |
08 Apr 2024 | 20.08 | 20.62 | 19.19 | 19.52 | 19.52 | 42,800 |
05 Apr 2024 | 19.66 | 20.78 | 19.52 | 19.84 | 19.84 | 97,400 |
04 Apr 2024 | 19.40 | 20.00 | 19.01 | 19.76 | 19.76 | 39,700 |
03 Apr 2024 | 18.92 | 19.60 | 18.19 | 19.20 | 19.20 | 30,000 |
02 Apr 2024 | 19.75 | 19.94 | 18.01 | 18.80 | 18.80 | 42,000 |
01 Apr 2024 | 20.05 | 20.46 | 19.66 | 19.66 | 19.66 | 58,200 |
28 Mar 2024 | 19.40 | 20.50 | 19.40 | 19.85 | 19.85 | 27,100 |
27 Mar 2024 | 19.65 | 19.78 | 19.04 | 19.46 | 19.46 | 27,000 |
26 Mar 2024 | 20.24 | 20.24 | 19.45 | 19.64 | 19.64 | 11,700 |
25 Mar 2024 | 20.87 | 20.90 | 20.11 | 20.11 | 20.11 | 13,100 |
22 Mar 2024 | 20.52 | 20.84 | 19.03 | 20.30 | 20.30 | 32,600 |
21 Mar 2024 | 21.00 | 21.18 | 20.12 | 20.55 | 20.55 | 35,500 |
20 Mar 2024 | 20.43 | 20.98 | 20.03 | 20.63 | 20.63 | 13,700 |
19 Mar 2024 | 21.40 | 21.40 | 20.38 | 20.40 | 20.40 | 17,300 |
18 Mar 2024 | 23.99 | 23.99 | 21.46 | 21.48 | 21.48 | 39,500 |
15 Mar 2024 | 20.96 | 23.90 | 20.82 | 23.88 | 23.88 | 96,800 |
14 Mar 2024 | 21.06 | 21.89 | 20.84 | 21.26 | 21.26 | 23,000 |
13 Mar 2024 | 20.79 | 21.69 | 20.51 | 21.13 | 21.13 | 15,800 |
12 Mar 2024 | 22.16 | 22.16 | 20.53 | 20.63 | 20.63 | 14,900 |
11 Mar 2024 | 20.65 | 22.00 | 20.40 | 21.85 | 21.85 | 27,300 |
08 Mar 2024 | 19.40 | 20.81 | 19.40 | 20.65 | 20.65 | 23,200 |
07 Mar 2024 | 20.40 | 20.43 | 19.34 | 19.50 | 19.50 | 24,700 |
06 Mar 2024 | 18.77 | 20.30 | 18.77 | 19.87 | 19.87 | 37,000 |
05 Mar 2024 | 18.35 | 18.59 | 18.04 | 18.31 | 18.31 | 15,700 |
04 Mar 2024 | 18.45 | 18.45 | 17.54 | 18.20 | 18.20 | 25,000 |
01 Mar 2024 | 17.00 | 18.46 | 17.00 | 18.06 | 18.06 | 25,400 |
29 Feb 2024 | 17.08 | 17.27 | 16.68 | 16.93 | 16.93 | 17,400 |
28 Feb 2024 | 15.80 | 17.24 | 15.80 | 16.49 | 16.49 | 11,300 |
27 Feb 2024 | 16.57 | 16.57 | 16.00 | 16.00 | 16.00 | 7,100 |
26 Feb 2024 | 16.13 | 17.05 | 16.13 | 16.45 | 16.45 | 17,100 |
23 Feb 2024 | 16.14 | 16.34 | 15.76 | 16.06 | 16.06 | 10,300 |
22 Feb 2024 | 16.31 | 16.50 | 16.26 | 16.26 | 16.26 | 10,900 |
21 Feb 2024 | 16.47 | 16.47 | 15.90 | 15.92 | 15.92 | 6,300 |
20 Feb 2024 | 17.13 | 17.15 | 16.00 | 16.01 | 16.01 | 25,700 |
16 Feb 2024 | 17.63 | 17.63 | 16.63 | 16.63 | 16.63 | 11,300 |
15 Feb 2024 | 15.47 | 17.51 | 15.34 | 17.29 | 17.29 | 33,200 |
14 Feb 2024 | 15.03 | 16.25 | 15.03 | 15.52 | 15.52 | 37,300 |
13 Feb 2024 | 16.30 | 16.30 | 15.01 | 15.01 | 15.01 | 20,100 |
12 Feb 2024 | 15.94 | 17.07 | 15.64 | 16.55 | 16.55 | 20,800 |
09 Feb 2024 | 15.72 | 15.73 | 15.37 | 15.42 | 15.42 | 10,700 |
08 Feb 2024 | 16.51 | 16.51 | 15.49 | 15.49 | 15.49 | 13,200 |
07 Feb 2024 | 17.32 | 17.50 | 16.35 | 16.45 | 16.45 | 19,200 |
06 Feb 2024 | 17.22 | 17.81 | 17.09 | 17.09 | 17.09 | 19,700 |
05 Feb 2024 | 17.23 | 17.33 | 16.57 | 16.83 | 16.83 | 14,000 |
02 Feb 2024 | 16.87 | 17.50 | 16.70 | 16.70 | 16.70 | 16,700 |
01 Feb 2024 | 16.78 | 17.77 | 16.58 | 17.01 | 17.01 | 29,800 |
31 Jan 2024 | 16.69 | 17.14 | 16.43 | 16.47 | 16.47 | 16,100 |
30 Jan 2024 | 16.63 | 17.09 | 16.35 | 16.67 | 16.67 | 15,600 |
29 Jan 2024 | 15.95 | 16.59 | 15.95 | 16.59 | 16.59 | 24,400 |
26 Jan 2024 | 15.90 | 16.00 | 15.66 | 15.72 | 15.72 | 7,400 |
25 Jan 2024 | 15.41 | 15.90 | 15.27 | 15.90 | 15.90 | 10,800 |
24 Jan 2024 | 15.27 | 15.50 | 15.05 | 15.14 | 15.14 | 8,200 |
23 Jan 2024 | 15.05 | 15.30 | 14.81 | 15.02 | 15.02 | 10,300 |
22 Jan 2024 | 15.70 | 15.88 | 14.48 | 14.80 | 14.80 | 27,700 |
19 Jan 2024 | 15.59 | 15.74 | 15.41 | 15.69 | 15.69 | 8,200 |
18 Jan 2024 | 15.86 | 15.88 | 15.50 | 15.50 | 15.50 | 8,900 |
17 Jan 2024 | 14.31 | 16.27 | 14.31 | 15.79 | 15.79 | 24,400 |
16 Jan 2024 | 15.00 | 15.11 | 14.03 | 14.61 | 14.61 | 47,700 |
12 Jan 2024 | 15.23 | 15.46 | 14.85 | 14.88 | 14.88 | 26,300 |
11 Jan 2024 | 15.56 | 15.60 | 14.81 | 14.98 | 14.98 | 20,900 |
10 Jan 2024 | 16.12 | 16.14 | 15.81 | 15.85 | 15.85 | 10,700 |
09 Jan 2024 | 16.00 | 16.50 | 16.00 | 16.16 | 16.16 | 13,300 |
08 Jan 2024 | 15.46 | 16.26 | 15.46 | 16.12 | 16.12 | 14,700 |
05 Jan 2024 | 15.96 | 16.18 | 15.39 | 15.65 | 15.65 | 44,600 |
04 Jan 2024 | 16.54 | 16.67 | 15.70 | 15.98 | 15.98 | 37,900 |
03 Jan 2024 | 17.65 | 17.91 | 16.15 | 16.34 | 16.34 | 69,600 |
02 Jan 2024 | 18.07 | 18.07 | 17.66 | 17.89 | 17.89 | 20,700 |
29 Dec 2023 | 18.85 | 18.85 | 18.02 | 18.11 | 18.11 | 12,400 |
28 Dec 2023 | 19.24 | 19.24 | 18.57 | 18.73 | 18.73 | 20,000 |
27 Dec 2023 | 18.43 | 19.20 | 18.43 | 19.05 | 19.05 | 18,500 |
26 Dec 2023 | 17.52 | 18.40 | 17.50 | 18.35 | 18.35 | 15,300 |
22 Dec 2023 | 17.36 | 17.89 | 17.36 | 17.50 | 17.50 | 19,500 |
21 Dec 2023 | 17.03 | 18.05 | 17.03 | 17.29 | 17.29 | 58,600 |
20 Dec 2023 | 17.05 | 17.25 | 16.75 | 17.15 | 17.15 | 53,100 |
19 Dec 2023 | 17.64 | 18.08 | 16.70 | 16.84 | 16.84 | 127,500 |
18 Dec 2023 | 17.75 | 19.70 | 17.20 | 17.20 | 17.20 | 170,100 |
15 Dec 2023 | 17.99 | 18.72 | 16.74 | 17.73 | 17.73 | 532,700 |
14 Dec 2023 | 19.33 | 19.87 | 17.57 | 17.57 | 17.57 | 86,900 |
13 Dec 2023 | 20.01 | 21.06 | 18.33 | 19.08 | 19.08 | 91,400 |
12 Dec 2023 | 21.31 | 21.81 | 20.46 | 20.46 | 20.46 | 20,700 |
11 Dec 2023 | 21.00 | 21.61 | 20.18 | 21.31 | 21.31 | 42,200 |
08 Dec 2023 | 22.10 | 22.10 | 21.24 | 21.26 | 21.26 | 17,800 |
07 Dec 2023 | 20.65 | 22.37 | 20.65 | 22.09 | 22.09 | 35,500 |
06 Dec 2023 | 20.31 | 21.48 | 20.31 | 20.83 | 20.83 | 30,600 |
05 Dec 2023 | 20.33 | 20.74 | 19.80 | 19.98 | 19.98 | 15,300 |
04 Dec 2023 | 21.03 | 21.38 | 20.16 | 20.33 | 20.33 | 31,600 |
01 Dec 2023 | 22.30 | 22.31 | 20.75 | 21.03 | 21.03 | 39,600 |
30 Nov 2023 | 22.81 | 23.69 | 21.66 | 21.85 | 21.85 | 68,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |