Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 22.47 | 23.68 | 22.31 | 23.14 | 23.14 | 386,100 |
22 Apr 2024 | 21.80 | 22.59 | 21.55 | 22.41 | 22.41 | 298,700 |
19 Apr 2024 | 22.45 | 23.24 | 21.38 | 21.70 | 21.70 | 540,800 |
18 Apr 2024 | 23.14 | 23.35 | 22.54 | 22.62 | 22.62 | 421,900 |
17 Apr 2024 | 23.21 | 23.51 | 23.00 | 23.16 | 23.16 | 383,700 |
16 Apr 2024 | 22.65 | 23.14 | 22.30 | 23.00 | 23.00 | 349,200 |
15 Apr 2024 | 23.62 | 23.62 | 22.36 | 22.75 | 22.75 | 624,100 |
12 Apr 2024 | 23.62 | 23.88 | 23.24 | 23.58 | 23.58 | 664,000 |
11 Apr 2024 | 23.16 | 23.81 | 22.93 | 23.80 | 23.80 | 346,500 |
10 Apr 2024 | 22.58 | 23.43 | 22.41 | 23.30 | 23.30 | 454,500 |
09 Apr 2024 | 22.97 | 23.80 | 22.83 | 23.74 | 23.74 | 433,800 |
08 Apr 2024 | 22.09 | 23.04 | 21.72 | 22.89 | 22.89 | 518,100 |
05 Apr 2024 | 22.01 | 22.42 | 21.64 | 21.79 | 21.79 | 616,300 |
04 Apr 2024 | 23.22 | 23.48 | 22.16 | 22.26 | 22.26 | 435,900 |
03 Apr 2024 | 22.61 | 23.16 | 22.52 | 22.82 | 22.82 | 311,200 |
02 Apr 2024 | 22.50 | 22.92 | 22.20 | 22.88 | 22.88 | 352,600 |
01 Apr 2024 | 24.04 | 24.04 | 22.63 | 23.08 | 23.08 | 411,200 |
28 Mar 2024 | 24.19 | 24.99 | 23.73 | 23.93 | 23.93 | 666,600 |
27 Mar 2024 | 24.03 | 24.62 | 23.86 | 24.39 | 24.39 | 398,300 |
26 Mar 2024 | 23.28 | 23.72 | 23.04 | 23.70 | 23.70 | 437,700 |
25 Mar 2024 | 23.02 | 23.55 | 23.00 | 23.01 | 23.01 | 406,400 |
22 Mar 2024 | 23.63 | 23.88 | 22.99 | 23.02 | 23.02 | 451,700 |
21 Mar 2024 | 24.48 | 24.73 | 23.16 | 23.58 | 23.58 | 452,500 |
20 Mar 2024 | 23.02 | 24.35 | 22.65 | 24.22 | 24.22 | 398,700 |
19 Mar 2024 | 22.58 | 23.73 | 22.42 | 23.18 | 23.18 | 670,900 |
18 Mar 2024 | 24.00 | 24.02 | 21.80 | 22.94 | 22.94 | 693,200 |
15 Mar 2024 | 23.49 | 24.54 | 22.29 | 23.75 | 23.75 | 1,524,600 |
14 Mar 2024 | 23.05 | 23.22 | 22.20 | 22.67 | 22.67 | 975,900 |
13 Mar 2024 | 23.22 | 23.90 | 23.05 | 23.35 | 23.35 | 603,100 |
12 Mar 2024 | 23.88 | 23.90 | 22.97 | 23.25 | 23.25 | 638,400 |
11 Mar 2024 | 24.87 | 25.01 | 23.88 | 24.09 | 24.09 | 349,200 |
08 Mar 2024 | 26.00 | 26.36 | 24.82 | 24.84 | 24.84 | 410,400 |
07 Mar 2024 | 25.50 | 26.56 | 25.27 | 25.63 | 25.63 | 1,035,100 |
06 Mar 2024 | 25.45 | 25.45 | 24.89 | 25.01 | 25.01 | 526,100 |
05 Mar 2024 | 24.52 | 25.11 | 24.02 | 24.99 | 24.99 | 306,700 |
04 Mar 2024 | 25.15 | 25.31 | 24.60 | 25.03 | 25.03 | 211,300 |
01 Mar 2024 | 24.93 | 25.47 | 24.46 | 24.98 | 24.98 | 303,800 |
29 Feb 2024 | 25.89 | 25.99 | 24.39 | 24.75 | 24.75 | 730,100 |
28 Feb 2024 | 24.70 | 25.67 | 24.65 | 25.27 | 25.27 | 282,500 |
27 Feb 2024 | 25.78 | 26.20 | 25.10 | 25.15 | 25.15 | 409,000 |
26 Feb 2024 | 24.56 | 26.07 | 24.28 | 25.38 | 25.38 | 526,700 |
23 Feb 2024 | 24.35 | 24.48 | 23.67 | 24.22 | 24.22 | 584,900 |
22 Feb 2024 | 25.37 | 25.47 | 24.36 | 24.42 | 24.42 | 624,300 |
21 Feb 2024 | 25.39 | 25.71 | 24.92 | 25.17 | 25.17 | 368,700 |
20 Feb 2024 | 26.72 | 27.19 | 25.55 | 25.79 | 25.79 | 527,100 |
16 Feb 2024 | 28.42 | 28.72 | 27.51 | 27.53 | 27.53 | 350,400 |
15 Feb 2024 | 27.89 | 28.89 | 27.60 | 28.86 | 28.86 | 306,300 |
14 Feb 2024 | 27.32 | 27.50 | 26.75 | 27.27 | 27.27 | 427,300 |
13 Feb 2024 | 26.85 | 27.08 | 26.02 | 26.81 | 26.81 | 1,003,100 |
12 Feb 2024 | 27.95 | 29.16 | 27.95 | 28.79 | 28.79 | 387,100 |
09 Feb 2024 | 27.03 | 28.11 | 27.03 | 27.91 | 27.91 | 447,800 |
08 Feb 2024 | 26.68 | 27.21 | 26.60 | 27.02 | 27.02 | 379,800 |
07 Feb 2024 | 26.78 | 27.15 | 26.30 | 26.69 | 26.69 | 301,000 |
06 Feb 2024 | 26.04 | 27.09 | 25.94 | 26.88 | 26.88 | 352,900 |
05 Feb 2024 | 26.40 | 26.50 | 25.33 | 25.93 | 25.93 | 359,800 |
02 Feb 2024 | 25.84 | 27.35 | 25.69 | 26.71 | 26.71 | 811,400 |
01 Feb 2024 | 25.82 | 26.17 | 25.44 | 26.04 | 26.04 | 343,000 |
31 Jan 2024 | 25.69 | 26.33 | 25.20 | 25.48 | 25.48 | 471,500 |
30 Jan 2024 | 26.01 | 26.33 | 25.24 | 25.61 | 25.61 | 510,600 |
29 Jan 2024 | 25.25 | 26.52 | 25.09 | 26.39 | 26.39 | 298,500 |
26 Jan 2024 | 25.34 | 25.60 | 25.09 | 25.25 | 25.25 | 497,300 |
25 Jan 2024 | 25.87 | 25.99 | 24.88 | 25.05 | 25.05 | 425,900 |
24 Jan 2024 | 26.54 | 26.57 | 25.12 | 25.25 | 25.25 | 558,700 |
23 Jan 2024 | 25.35 | 26.28 | 25.17 | 26.05 | 26.05 | 574,500 |
22 Jan 2024 | 25.02 | 25.44 | 24.64 | 24.93 | 24.93 | 476,700 |
19 Jan 2024 | 24.77 | 24.77 | 24.23 | 24.65 | 24.65 | 774,400 |
18 Jan 2024 | 24.20 | 25.05 | 23.84 | 24.81 | 24.81 | 552,300 |
17 Jan 2024 | 24.96 | 25.25 | 23.72 | 24.03 | 24.03 | 1,302,100 |
16 Jan 2024 | 23.87 | 24.82 | 23.62 | 24.71 | 24.71 | 767,200 |
12 Jan 2024 | 24.11 | 24.63 | 23.97 | 24.15 | 24.15 | 476,000 |
11 Jan 2024 | 23.50 | 24.36 | 22.92 | 23.92 | 23.92 | 809,700 |
10 Jan 2024 | 23.08 | 23.58 | 22.81 | 23.44 | 23.44 | 297,600 |
09 Jan 2024 | 22.84 | 23.44 | 22.29 | 22.97 | 22.97 | 276,200 |
08 Jan 2024 | 22.08 | 23.91 | 22.00 | 23.30 | 23.30 | 521,500 |
05 Jan 2024 | 21.69 | 22.77 | 21.35 | 22.31 | 22.31 | 555,900 |
04 Jan 2024 | 22.03 | 22.48 | 21.75 | 22.04 | 22.04 | 550,800 |
03 Jan 2024 | 22.91 | 22.91 | 21.83 | 22.10 | 22.10 | 621,300 |
02 Jan 2024 | 22.60 | 23.82 | 22.32 | 22.94 | 22.94 | 480,500 |
29 Dec 2023 | 23.56 | 23.77 | 23.00 | 23.15 | 23.15 | 358,300 |
28 Dec 2023 | 23.00 | 23.94 | 22.79 | 23.59 | 23.59 | 356,200 |
27 Dec 2023 | 22.87 | 23.37 | 22.56 | 23.14 | 23.14 | 375,600 |
26 Dec 2023 | 22.78 | 23.35 | 22.53 | 22.73 | 22.73 | 380,000 |
22 Dec 2023 | 22.28 | 23.02 | 22.08 | 22.60 | 22.60 | 506,100 |
21 Dec 2023 | 22.02 | 22.41 | 21.47 | 22.14 | 22.14 | 662,300 |
20 Dec 2023 | 23.92 | 23.94 | 21.78 | 21.80 | 21.80 | 651,900 |
19 Dec 2023 | 23.17 | 24.05 | 23.15 | 24.00 | 24.00 | 705,000 |
18 Dec 2023 | 22.53 | 23.35 | 22.50 | 23.05 | 23.05 | 845,000 |
15 Dec 2023 | 22.73 | 22.94 | 22.17 | 22.50 | 22.50 | 1,340,800 |
14 Dec 2023 | 21.58 | 22.98 | 21.57 | 22.50 | 22.50 | 1,257,100 |
13 Dec 2023 | 19.90 | 21.41 | 19.76 | 21.03 | 21.03 | 1,299,200 |
12 Dec 2023 | 18.75 | 20.24 | 18.41 | 20.01 | 20.01 | 1,339,500 |
11 Dec 2023 | 18.07 | 18.97 | 17.90 | 18.76 | 18.76 | 877,100 |
08 Dec 2023 | 17.81 | 18.25 | 17.64 | 18.04 | 18.04 | 836,100 |
07 Dec 2023 | 18.02 | 18.77 | 17.46 | 17.87 | 17.87 | 1,210,500 |
06 Dec 2023 | 18.16 | 19.03 | 17.38 | 17.88 | 17.88 | 2,875,400 |
05 Dec 2023 | 15.05 | 15.34 | 14.55 | 14.75 | 14.75 | 1,895,000 |
04 Dec 2023 | 15.87 | 16.19 | 15.17 | 15.18 | 15.18 | 852,400 |
01 Dec 2023 | 15.29 | 16.01 | 15.25 | 15.89 | 15.89 | 701,600 |
30 Nov 2023 | 16.07 | 16.17 | 15.35 | 15.41 | 15.41 | 344,900 |
29 Nov 2023 | 15.82 | 16.32 | 15.73 | 15.89 | 15.89 | 469,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |