Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 22.70 | 22.98 | 22.15 | 22.94 | 22.94 | 33,771 |
24 Apr 2024 | 23.43 | 23.64 | 22.90 | 22.90 | 22.90 | 91,500 |
23 Apr 2024 | 22.16 | 23.82 | 22.16 | 23.58 | 23.58 | 180,500 |
22 Apr 2024 | 22.40 | 23.40 | 21.98 | 22.08 | 22.08 | 105,000 |
19 Apr 2024 | 21.71 | 22.25 | 21.71 | 22.23 | 22.23 | 103,600 |
18 Apr 2024 | 21.78 | 22.26 | 21.64 | 21.81 | 21.81 | 89,900 |
17 Apr 2024 | 22.39 | 22.50 | 21.72 | 21.81 | 21.81 | 87,100 |
16 Apr 2024 | 21.76 | 22.21 | 21.46 | 22.15 | 22.15 | 96,900 |
15 Apr 2024 | 22.47 | 22.59 | 21.66 | 21.77 | 21.77 | 61,300 |
12 Apr 2024 | 22.59 | 22.87 | 21.97 | 22.34 | 22.34 | 90,300 |
11 Apr 2024 | 22.90 | 22.97 | 22.69 | 22.84 | 22.84 | 98,800 |
10 Apr 2024 | 22.90 | 23.11 | 22.35 | 22.73 | 22.73 | 155,300 |
09 Apr 2024 | 22.46 | 23.51 | 22.31 | 23.47 | 23.47 | 122,900 |
08 Apr 2024 | 21.90 | 22.31 | 21.75 | 22.26 | 22.26 | 61,800 |
05 Apr 2024 | 21.63 | 21.86 | 21.20 | 21.85 | 21.85 | 105,400 |
04 Apr 2024 | 22.09 | 22.34 | 21.70 | 21.73 | 21.73 | 103,600 |
03 Apr 2024 | 21.67 | 21.96 | 21.65 | 21.81 | 21.81 | 83,500 |
02 Apr 2024 | 22.30 | 22.30 | 21.58 | 21.79 | 21.79 | 115,000 |
01 Apr 2024 | 22.39 | 22.58 | 22.01 | 22.56 | 22.56 | 94,200 |
28 Mar 2024 | 22.03 | 22.61 | 22.03 | 22.23 | 22.23 | 114,600 |
27 Mar 2024 | 21.62 | 21.99 | 21.62 | 21.93 | 21.93 | 108,300 |
26 Mar 2024 | 21.90 | 22.00 | 21.36 | 21.39 | 21.39 | 125,400 |
25 Mar 2024 | 22.22 | 22.34 | 21.78 | 21.79 | 21.79 | 140,900 |
22 Mar 2024 | 22.07 | 22.25 | 21.52 | 22.13 | 22.13 | 153,000 |
21 Mar 2024 | 22.20 | 22.41 | 21.85 | 21.96 | 21.96 | 225,300 |
20 Mar 2024 | 21.86 | 22.42 | 21.84 | 22.15 | 22.15 | 129,800 |
19 Mar 2024 | 21.82 | 22.10 | 21.66 | 22.05 | 22.05 | 151,800 |
18 Mar 2024 | 22.07 | 22.48 | 21.89 | 21.90 | 21.90 | 141,700 |
15 Mar 2024 | 21.74 | 22.41 | 21.74 | 22.13 | 22.13 | 456,700 |
14 Mar 2024 | 22.00 | 22.21 | 21.64 | 21.90 | 21.90 | 153,000 |
13 Mar 2024 | 22.25 | 22.61 | 21.90 | 22.06 | 22.06 | 126,800 |
12 Mar 2024 | 21.70 | 22.37 | 21.70 | 22.34 | 22.34 | 256,700 |
11 Mar 2024 | 21.68 | 22.05 | 21.21 | 22.00 | 22.00 | 116,100 |
08 Mar 2024 | 21.91 | 22.62 | 21.74 | 21.80 | 21.80 | 167,500 |
07 Mar 2024 | 21.06 | 21.83 | 20.96 | 21.72 | 21.72 | 147,100 |
06 Mar 2024 | 21.43 | 21.43 | 20.85 | 21.01 | 21.01 | 143,800 |
05 Mar 2024 | 21.76 | 21.76 | 21.23 | 21.26 | 21.26 | 218,900 |
04 Mar 2024 | 21.74 | 21.95 | 21.51 | 21.90 | 21.90 | 188,500 |
01 Mar 2024 | 21.00 | 21.83 | 20.80 | 21.78 | 21.78 | 245,200 |
29 Feb 2024 | 20.60 | 21.00 | 20.28 | 20.94 | 20.94 | 314,700 |
28 Feb 2024 | 20.39 | 20.54 | 18.81 | 20.48 | 20.48 | 249,500 |
27 Feb 2024 | 19.10 | 20.47 | 19.10 | 20.36 | 20.36 | 197,700 |
26 Feb 2024 | 19.76 | 19.89 | 18.89 | 19.48 | 19.48 | 281,600 |
23 Feb 2024 | 19.03 | 19.92 | 18.60 | 19.90 | 19.90 | 347,800 |
22 Feb 2024 | 21.00 | 21.10 | 18.71 | 19.17 | 19.17 | 387,700 |
21 Feb 2024 | 21.36 | 21.55 | 20.89 | 21.15 | 21.15 | 94,600 |
20 Feb 2024 | 21.19 | 21.44 | 20.92 | 21.41 | 21.41 | 179,700 |
16 Feb 2024 | 21.75 | 21.97 | 21.24 | 21.38 | 21.38 | 97,800 |
15 Feb 2024 | 21.65 | 21.93 | 21.55 | 21.87 | 21.87 | 91,100 |
14 Feb 2024 | 20.63 | 21.55 | 20.38 | 21.40 | 21.40 | 97,900 |
13 Feb 2024 | 20.99 | 21.13 | 19.99 | 20.25 | 20.25 | 198,400 |
12 Feb 2024 | 21.29 | 21.98 | 21.23 | 21.75 | 21.75 | 143,300 |
09 Feb 2024 | 21.40 | 21.88 | 21.40 | 21.49 | 21.49 | 92,200 |
08 Feb 2024 | 20.60 | 21.44 | 20.60 | 21.38 | 21.38 | 97,500 |
07 Feb 2024 | 20.95 | 21.40 | 20.25 | 20.65 | 20.65 | 84,600 |
06 Feb 2024 | 20.38 | 20.99 | 20.38 | 20.95 | 20.95 | 69,100 |
05 Feb 2024 | 20.42 | 20.64 | 19.95 | 20.45 | 20.45 | 86,500 |
02 Feb 2024 | 20.86 | 20.92 | 20.21 | 20.74 | 20.74 | 96,700 |
01 Feb 2024 | 20.62 | 21.21 | 20.50 | 21.12 | 21.12 | 83,400 |
31 Jan 2024 | 20.95 | 21.15 | 20.41 | 20.44 | 20.44 | 160,900 |
30 Jan 2024 | 21.38 | 21.51 | 21.00 | 21.08 | 21.08 | 112,600 |
29 Jan 2024 | 21.11 | 21.74 | 20.90 | 21.60 | 21.60 | 151,400 |
26 Jan 2024 | 20.99 | 21.19 | 20.68 | 21.16 | 21.16 | 101,100 |
25 Jan 2024 | 20.75 | 21.08 | 20.35 | 20.79 | 20.79 | 103,000 |
24 Jan 2024 | 20.20 | 20.51 | 19.82 | 20.44 | 20.44 | 92,800 |
23 Jan 2024 | 20.01 | 20.26 | 19.81 | 19.86 | 19.86 | 101,900 |
22 Jan 2024 | 19.18 | 20.34 | 19.18 | 19.74 | 19.74 | 132,800 |
19 Jan 2024 | 18.36 | 19.00 | 18.08 | 18.99 | 18.99 | 113,300 |
18 Jan 2024 | 18.36 | 18.40 | 18.04 | 18.24 | 18.24 | 171,000 |
17 Jan 2024 | 18.00 | 18.74 | 17.89 | 18.30 | 18.30 | 85,800 |
16 Jan 2024 | 18.53 | 18.81 | 18.18 | 18.29 | 18.29 | 86,000 |
12 Jan 2024 | 18.73 | 19.07 | 18.60 | 18.62 | 18.62 | 72,700 |
11 Jan 2024 | 19.18 | 19.18 | 18.54 | 18.71 | 18.71 | 91,500 |
10 Jan 2024 | 18.24 | 19.12 | 18.24 | 19.12 | 19.12 | 105,600 |
09 Jan 2024 | 18.48 | 18.72 | 18.15 | 18.33 | 18.33 | 117,600 |
08 Jan 2024 | 18.17 | 18.85 | 18.08 | 18.76 | 18.76 | 168,100 |
05 Jan 2024 | 19.07 | 19.07 | 17.99 | 18.23 | 18.23 | 184,200 |
04 Jan 2024 | 19.79 | 19.79 | 19.08 | 19.26 | 19.26 | 154,100 |
03 Jan 2024 | 20.28 | 20.42 | 19.37 | 19.63 | 19.63 | 183,100 |
02 Jan 2024 | 20.13 | 20.37 | 19.71 | 20.35 | 20.35 | 175,800 |
29 Dec 2023 | 20.57 | 20.68 | 20.11 | 20.35 | 20.35 | 185,600 |
28 Dec 2023 | 20.41 | 20.67 | 20.33 | 20.53 | 20.53 | 87,000 |
27 Dec 2023 | 20.96 | 20.97 | 20.25 | 20.51 | 20.51 | 139,500 |
26 Dec 2023 | 20.67 | 20.95 | 20.56 | 20.86 | 20.86 | 106,900 |
22 Dec 2023 | 20.68 | 20.68 | 20.45 | 20.60 | 20.60 | 69,600 |
21 Dec 2023 | 20.28 | 20.73 | 20.26 | 20.56 | 20.56 | 132,700 |
20 Dec 2023 | 19.95 | 20.75 | 19.95 | 20.08 | 20.08 | 211,400 |
19 Dec 2023 | 19.83 | 20.11 | 19.45 | 20.04 | 20.04 | 225,200 |
18 Dec 2023 | 19.65 | 19.90 | 19.37 | 19.87 | 19.87 | 150,500 |
15 Dec 2023 | 19.88 | 19.88 | 19.28 | 19.69 | 19.69 | 719,700 |
14 Dec 2023 | 19.34 | 19.80 | 19.08 | 19.73 | 19.73 | 231,100 |
13 Dec 2023 | 18.94 | 19.23 | 18.17 | 18.98 | 18.98 | 241,300 |
12 Dec 2023 | 19.51 | 19.74 | 18.94 | 18.98 | 18.98 | 118,600 |
11 Dec 2023 | 19.07 | 19.63 | 18.95 | 19.51 | 19.51 | 125,900 |
08 Dec 2023 | 18.58 | 19.24 | 18.39 | 19.18 | 19.18 | 146,600 |
07 Dec 2023 | 18.67 | 18.97 | 18.38 | 18.65 | 18.65 | 148,100 |
06 Dec 2023 | 18.97 | 19.22 | 18.45 | 18.62 | 18.62 | 129,000 |
05 Dec 2023 | 19.14 | 19.39 | 18.74 | 18.94 | 18.94 | 155,500 |
04 Dec 2023 | 18.59 | 19.53 | 18.59 | 19.31 | 19.31 | 240,700 |
01 Dec 2023 | 17.72 | 18.69 | 17.72 | 18.60 | 18.60 | 175,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |