Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.60 | 18.56 | 17.48 | 18.49 | 18.49 | 1,303,001 |
24 Apr 2024 | 18.25 | 18.39 | 17.74 | 17.76 | 17.76 | 1,343,600 |
23 Apr 2024 | 17.30 | 18.29 | 17.30 | 17.93 | 17.93 | 1,321,900 |
22 Apr 2024 | 17.22 | 17.59 | 16.90 | 17.21 | 17.21 | 1,136,800 |
19 Apr 2024 | 17.62 | 18.13 | 16.80 | 16.92 | 16.92 | 1,416,600 |
18 Apr 2024 | 18.43 | 18.60 | 17.66 | 17.72 | 17.72 | 833,300 |
17 Apr 2024 | 19.48 | 19.80 | 18.38 | 18.46 | 18.46 | 909,300 |
16 Apr 2024 | 18.82 | 19.65 | 18.50 | 19.47 | 19.47 | 1,369,400 |
15 Apr 2024 | 19.63 | 19.91 | 18.81 | 18.87 | 18.87 | 1,222,400 |
12 Apr 2024 | 19.88 | 20.17 | 19.02 | 19.54 | 19.54 | 1,582,300 |
11 Apr 2024 | 19.83 | 20.23 | 18.55 | 19.44 | 19.44 | 2,984,600 |
10 Apr 2024 | 22.88 | 23.56 | 19.20 | 19.68 | 19.68 | 6,536,100 |
09 Apr 2024 | 26.20 | 26.20 | 25.37 | 25.92 | 25.92 | 1,516,900 |
08 Apr 2024 | 26.04 | 26.14 | 25.55 | 25.86 | 25.86 | 701,800 |
05 Apr 2024 | 25.51 | 25.88 | 25.32 | 25.75 | 25.75 | 453,300 |
04 Apr 2024 | 26.62 | 26.68 | 25.08 | 25.49 | 25.49 | 587,900 |
03 Apr 2024 | 25.89 | 26.51 | 25.79 | 26.02 | 26.02 | 718,500 |
02 Apr 2024 | 26.05 | 26.21 | 25.76 | 26.16 | 26.16 | 764,600 |
01 Apr 2024 | 26.46 | 27.22 | 26.14 | 26.38 | 26.38 | 602,700 |
28 Mar 2024 | 26.45 | 26.76 | 26.20 | 26.32 | 26.32 | 730,000 |
27 Mar 2024 | 27.15 | 27.15 | 26.08 | 26.48 | 26.48 | 519,900 |
26 Mar 2024 | 26.41 | 27.11 | 26.39 | 26.90 | 26.90 | 985,600 |
25 Mar 2024 | 25.94 | 26.63 | 25.88 | 26.24 | 26.24 | 572,200 |
22 Mar 2024 | 26.40 | 26.57 | 25.71 | 26.10 | 26.10 | 854,900 |
21 Mar 2024 | 25.95 | 27.09 | 25.68 | 26.30 | 26.30 | 2,126,900 |
20 Mar 2024 | 23.34 | 24.91 | 23.14 | 24.77 | 24.77 | 1,605,800 |
19 Mar 2024 | 23.44 | 23.44 | 22.77 | 22.92 | 22.92 | 900,300 |
18 Mar 2024 | 22.71 | 23.17 | 22.40 | 22.78 | 22.78 | 1,351,800 |
15 Mar 2024 | 22.23 | 22.67 | 21.88 | 22.16 | 22.16 | 6,675,800 |
14 Mar 2024 | 22.71 | 22.99 | 22.20 | 22.67 | 22.67 | 934,000 |
13 Mar 2024 | 23.15 | 23.42 | 22.80 | 22.82 | 22.82 | 702,300 |
12 Mar 2024 | 23.14 | 23.50 | 22.44 | 23.44 | 23.44 | 929,400 |
11 Mar 2024 | 23.16 | 23.41 | 22.84 | 23.01 | 23.01 | 628,500 |
08 Mar 2024 | 24.31 | 24.43 | 23.21 | 23.58 | 23.58 | 621,600 |
07 Mar 2024 | 23.75 | 24.67 | 23.59 | 24.19 | 24.19 | 944,300 |
06 Mar 2024 | 23.58 | 23.92 | 23.14 | 23.54 | 23.54 | 714,200 |
05 Mar 2024 | 22.87 | 23.34 | 22.72 | 23.14 | 23.14 | 424,100 |
04 Mar 2024 | 22.79 | 23.45 | 22.62 | 23.05 | 23.05 | 953,700 |
01 Mar 2024 | 21.42 | 22.55 | 21.38 | 22.52 | 22.52 | 1,032,700 |
29 Feb 2024 | 21.20 | 21.50 | 21.00 | 21.27 | 21.27 | 1,284,100 |
28 Feb 2024 | 20.37 | 21.13 | 20.34 | 20.80 | 20.80 | 605,200 |
27 Feb 2024 | 20.99 | 21.19 | 20.67 | 20.69 | 20.69 | 544,000 |
26 Feb 2024 | 20.59 | 20.98 | 20.51 | 20.80 | 20.80 | 557,200 |
23 Feb 2024 | 20.48 | 20.92 | 20.28 | 20.47 | 20.47 | 473,300 |
22 Feb 2024 | 20.35 | 20.74 | 20.10 | 20.55 | 20.55 | 721,900 |
21 Feb 2024 | 19.56 | 19.88 | 19.24 | 19.72 | 19.72 | 786,700 |
20 Feb 2024 | 20.13 | 20.53 | 19.81 | 19.90 | 19.90 | 769,000 |
16 Feb 2024 | 21.31 | 21.53 | 20.50 | 20.56 | 20.56 | 718,700 |
15 Feb 2024 | 21.80 | 21.84 | 21.07 | 21.28 | 21.28 | 690,300 |
14 Feb 2024 | 21.69 | 22.01 | 21.66 | 21.70 | 21.70 | 525,300 |
13 Feb 2024 | 21.67 | 22.15 | 21.26 | 21.56 | 21.56 | 753,800 |
12 Feb 2024 | 22.84 | 22.91 | 22.45 | 22.59 | 22.59 | 664,500 |
09 Feb 2024 | 22.15 | 22.92 | 22.09 | 22.85 | 22.85 | 649,600 |
08 Feb 2024 | 21.13 | 22.19 | 21.13 | 21.99 | 21.99 | 756,600 |
07 Feb 2024 | 20.86 | 21.25 | 20.45 | 20.93 | 20.93 | 619,300 |
06 Feb 2024 | 20.50 | 20.83 | 20.23 | 20.75 | 20.75 | 523,300 |
05 Feb 2024 | 20.18 | 20.71 | 19.99 | 20.55 | 20.55 | 721,300 |
02 Feb 2024 | 19.54 | 20.28 | 19.33 | 20.15 | 20.15 | 606,200 |
01 Feb 2024 | 19.70 | 19.86 | 19.08 | 19.62 | 19.62 | 991,900 |
31 Jan 2024 | 20.56 | 20.63 | 19.64 | 19.65 | 19.65 | 823,000 |
30 Jan 2024 | 21.42 | 21.42 | 20.79 | 20.87 | 20.87 | 595,000 |
29 Jan 2024 | 21.13 | 21.42 | 20.79 | 21.42 | 21.42 | 664,000 |
26 Jan 2024 | 21.60 | 21.70 | 21.04 | 21.08 | 21.08 | 791,400 |
25 Jan 2024 | 22.40 | 22.40 | 21.84 | 22.03 | 22.03 | 691,400 |
24 Jan 2024 | 22.89 | 22.89 | 22.03 | 22.19 | 22.19 | 858,700 |
23 Jan 2024 | 23.00 | 23.16 | 22.65 | 22.79 | 22.79 | 1,421,400 |
22 Jan 2024 | 23.00 | 23.29 | 21.75 | 22.62 | 22.62 | 3,214,800 |
19 Jan 2024 | 22.86 | 23.18 | 22.51 | 22.89 | 22.89 | 1,402,000 |
18 Jan 2024 | 22.00 | 22.68 | 21.82 | 22.66 | 22.66 | 1,621,700 |
17 Jan 2024 | 20.97 | 21.62 | 20.72 | 21.60 | 21.60 | 1,009,800 |
16 Jan 2024 | 21.33 | 21.50 | 20.95 | 21.31 | 21.31 | 963,800 |
12 Jan 2024 | 20.82 | 21.48 | 20.70 | 21.41 | 21.41 | 1,063,600 |
11 Jan 2024 | 20.50 | 21.09 | 20.14 | 20.59 | 20.59 | 1,307,900 |
10 Jan 2024 | 20.97 | 21.76 | 20.27 | 20.38 | 20.38 | 4,541,900 |
09 Jan 2024 | 17.94 | 18.79 | 17.72 | 18.47 | 18.47 | 901,000 |
08 Jan 2024 | 17.98 | 18.24 | 17.76 | 18.24 | 18.24 | 648,200 |
05 Jan 2024 | 17.68 | 17.95 | 17.61 | 17.79 | 17.79 | 453,900 |
04 Jan 2024 | 17.63 | 17.86 | 17.43 | 17.64 | 17.64 | 493,200 |
03 Jan 2024 | 18.21 | 18.22 | 17.50 | 17.64 | 17.64 | 614,200 |
02 Jan 2024 | 18.59 | 18.81 | 18.10 | 18.32 | 18.32 | 631,900 |
29 Dec 2023 | 19.31 | 19.49 | 18.92 | 18.93 | 18.93 | 358,700 |
28 Dec 2023 | 19.16 | 19.37 | 19.06 | 19.36 | 19.36 | 305,800 |
27 Dec 2023 | 19.27 | 19.39 | 19.08 | 19.21 | 19.21 | 391,800 |
26 Dec 2023 | 18.89 | 19.34 | 18.78 | 19.13 | 19.13 | 619,700 |
22 Dec 2023 | 18.44 | 18.78 | 18.42 | 18.73 | 18.73 | 363,000 |
21 Dec 2023 | 18.28 | 18.51 | 18.12 | 18.36 | 18.36 | 478,200 |
20 Dec 2023 | 18.43 | 18.53 | 17.77 | 17.84 | 17.84 | 686,500 |
19 Dec 2023 | 18.38 | 18.72 | 18.28 | 18.52 | 18.52 | 717,700 |
18 Dec 2023 | 18.55 | 18.63 | 18.37 | 18.38 | 18.38 | 1,121,500 |
15 Dec 2023 | 19.04 | 19.05 | 18.53 | 18.54 | 18.54 | 2,516,000 |
14 Dec 2023 | 18.49 | 19.02 | 18.46 | 18.84 | 18.84 | 1,325,800 |
13 Dec 2023 | 17.84 | 18.41 | 17.68 | 18.20 | 18.20 | 756,600 |
12 Dec 2023 | 17.52 | 17.91 | 17.37 | 17.89 | 17.89 | 676,100 |
11 Dec 2023 | 17.70 | 17.70 | 17.35 | 17.59 | 17.59 | 456,700 |
08 Dec 2023 | 17.42 | 17.90 | 17.42 | 17.51 | 17.51 | 512,600 |
07 Dec 2023 | 17.14 | 17.73 | 16.95 | 17.53 | 17.53 | 744,400 |
06 Dec 2023 | 17.26 | 17.47 | 16.84 | 17.00 | 17.00 | 542,800 |
05 Dec 2023 | 16.92 | 17.06 | 16.62 | 16.99 | 16.99 | 596,000 |
04 Dec 2023 | 16.34 | 17.24 | 16.34 | 17.10 | 17.10 | 504,200 |
01 Dec 2023 | 16.77 | 16.99 | 16.45 | 16.48 | 16.48 | 565,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |