Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 19.93 | 20.06 | 19.89 | 19.92 | 19.92 | 46,356 |
17 Apr 2024 | 20.67 | 20.94 | 19.84 | 19.86 | 19.86 | 263,600 |
16 Apr 2024 | 21.19 | 21.19 | 20.45 | 20.61 | 20.61 | 340,200 |
15 Apr 2024 | 21.68 | 22.10 | 21.07 | 21.27 | 21.27 | 195,600 |
12 Apr 2024 | 23.03 | 23.30 | 21.46 | 21.69 | 21.69 | 192,600 |
11 Apr 2024 | 22.81 | 23.08 | 22.49 | 22.91 | 22.91 | 150,100 |
10 Apr 2024 | 22.64 | 23.10 | 22.40 | 22.76 | 22.76 | 182,100 |
09 Apr 2024 | 23.26 | 23.41 | 22.77 | 22.89 | 22.89 | 139,300 |
08 Apr 2024 | 23.32 | 23.39 | 23.00 | 23.18 | 23.18 | 158,500 |
05 Apr 2024 | 23.44 | 23.75 | 23.14 | 23.20 | 23.20 | 181,500 |
04 Apr 2024 | 23.77 | 23.87 | 23.35 | 23.42 | 23.42 | 204,900 |
03 Apr 2024 | 23.33 | 24.09 | 23.33 | 23.55 | 23.55 | 346,800 |
02 Apr 2024 | 23.41 | 23.62 | 22.66 | 23.38 | 23.38 | 320,000 |
01 Apr 2024 | 22.95 | 23.57 | 22.54 | 23.16 | 23.16 | 460,800 |
28 Mar 2024 | 22.92 | 23.11 | 22.49 | 22.53 | 22.53 | 299,200 |
27 Mar 2024 | 22.90 | 23.26 | 22.73 | 22.82 | 22.82 | 293,000 |
26 Mar 2024 | 25.01 | 25.05 | 22.95 | 23.01 | 23.01 | 420,200 |
25 Mar 2024 | 24.66 | 25.19 | 24.66 | 24.90 | 24.90 | 232,900 |
22 Mar 2024 | 24.87 | 24.87 | 24.37 | 24.62 | 24.62 | 272,500 |
21 Mar 2024 | 24.04 | 25.07 | 24.04 | 24.91 | 24.91 | 273,800 |
20 Mar 2024 | 23.67 | 24.27 | 23.47 | 24.12 | 24.12 | 256,000 |
19 Mar 2024 | 24.00 | 24.40 | 23.14 | 23.95 | 23.95 | 461,700 |
18 Mar 2024 | 23.93 | 24.06 | 23.65 | 23.73 | 23.73 | 189,400 |
15 Mar 2024 | 23.39 | 24.33 | 23.39 | 23.96 | 23.96 | 445,500 |
14 Mar 2024 | 23.00 | 23.59 | 22.93 | 23.53 | 23.53 | 208,100 |
13 Mar 2024 | 22.99 | 23.38 | 22.81 | 22.97 | 22.97 | 155,100 |
12 Mar 2024 | 23.00 | 23.00 | 22.30 | 22.84 | 22.84 | 158,600 |
11 Mar 2024 | 22.66 | 23.11 | 22.59 | 22.98 | 22.98 | 143,900 |
08 Mar 2024 | 22.51 | 22.97 | 22.51 | 22.77 | 22.77 | 110,600 |
07 Mar 2024 | 22.48 | 22.86 | 22.39 | 22.49 | 22.49 | 118,000 |
06 Mar 2024 | 23.00 | 23.03 | 22.24 | 22.37 | 22.37 | 144,000 |
05 Mar 2024 | 22.44 | 22.79 | 22.17 | 22.74 | 22.74 | 245,100 |
04 Mar 2024 | 23.22 | 23.35 | 22.49 | 22.49 | 22.49 | 156,000 |
01 Mar 2024 | 22.91 | 23.30 | 22.67 | 23.14 | 23.14 | 189,200 |
29 Feb 2024 | 22.96 | 23.46 | 22.48 | 22.60 | 22.60 | 251,800 |
28 Feb 2024 | 23.21 | 23.65 | 22.59 | 22.65 | 22.65 | 341,500 |
27 Feb 2024 | 21.99 | 23.69 | 21.84 | 23.52 | 23.52 | 398,900 |
26 Feb 2024 | 21.11 | 21.51 | 20.82 | 21.34 | 21.34 | 176,000 |
23 Feb 2024 | 20.73 | 21.38 | 20.73 | 21.26 | 21.26 | 242,300 |
22 Feb 2024 | 20.97 | 21.35 | 20.69 | 21.04 | 21.04 | 306,400 |
21 Feb 2024 | 21.11 | 21.60 | 20.90 | 21.21 | 21.21 | 156,800 |
20 Feb 2024 | 21.08 | 21.36 | 20.82 | 21.02 | 21.02 | 131,100 |
16 Feb 2024 | 21.19 | 21.28 | 20.71 | 21.20 | 21.20 | 134,500 |
15 Feb 2024 | 20.48 | 21.26 | 20.43 | 21.23 | 21.23 | 160,100 |
14 Feb 2024 | 20.32 | 20.47 | 20.07 | 20.38 | 20.38 | 198,700 |
13 Feb 2024 | 20.84 | 20.93 | 20.03 | 20.05 | 20.05 | 242,800 |
12 Feb 2024 | 20.50 | 21.23 | 20.50 | 21.08 | 21.08 | 165,100 |
09 Feb 2024 | 20.40 | 20.64 | 20.27 | 20.38 | 20.38 | 200,400 |
08 Feb 2024 | 19.61 | 20.36 | 19.61 | 20.32 | 20.32 | 305,800 |
07 Feb 2024 | 19.89 | 20.01 | 19.43 | 19.61 | 19.61 | 159,500 |
06 Feb 2024 | 19.71 | 20.13 | 19.70 | 19.89 | 19.89 | 210,600 |
05 Feb 2024 | 19.67 | 19.68 | 18.93 | 19.62 | 19.62 | 358,300 |
02 Feb 2024 | 20.10 | 20.22 | 19.61 | 19.72 | 19.72 | 271,300 |
01 Feb 2024 | 20.15 | 20.40 | 19.55 | 20.26 | 20.26 | 292,400 |
31 Jan 2024 | 21.23 | 21.23 | 20.00 | 20.07 | 20.07 | 231,500 |
30 Jan 2024 | 21.67 | 21.67 | 21.02 | 21.16 | 21.16 | 162,600 |
29 Jan 2024 | 22.11 | 22.19 | 21.61 | 22.14 | 22.14 | 185,900 |
26 Jan 2024 | 21.88 | 22.35 | 21.66 | 22.16 | 22.16 | 220,100 |
25 Jan 2024 | 22.37 | 22.37 | 21.50 | 21.79 | 21.79 | 260,900 |
24 Jan 2024 | 21.55 | 22.13 | 21.24 | 21.99 | 21.99 | 238,000 |
23 Jan 2024 | 21.38 | 21.85 | 21.32 | 21.36 | 21.36 | 170,700 |
22 Jan 2024 | 21.20 | 21.69 | 21.12 | 21.30 | 21.30 | 274,300 |
19 Jan 2024 | 21.27 | 21.27 | 20.80 | 21.10 | 21.10 | 151,800 |
18 Jan 2024 | 20.58 | 21.13 | 20.51 | 21.09 | 21.09 | 197,700 |
17 Jan 2024 | 20.45 | 20.82 | 20.31 | 20.46 | 20.46 | 179,600 |
16 Jan 2024 | 20.82 | 20.91 | 20.64 | 20.65 | 20.65 | 204,700 |
12 Jan 2024 | 21.04 | 21.30 | 20.68 | 21.04 | 21.04 | 150,400 |
11 Jan 2024 | 20.48 | 20.53 | 19.89 | 20.47 | 20.47 | 305,600 |
10 Jan 2024 | 20.73 | 20.73 | 20.07 | 20.38 | 20.38 | 244,900 |
09 Jan 2024 | 21.50 | 21.50 | 20.61 | 20.85 | 20.85 | 187,000 |
08 Jan 2024 | 21.93 | 21.94 | 21.12 | 21.59 | 21.59 | 224,000 |
05 Jan 2024 | 21.87 | 22.46 | 21.87 | 22.40 | 22.40 | 160,600 |
04 Jan 2024 | 22.52 | 22.72 | 21.56 | 21.76 | 21.76 | 250,300 |
03 Jan 2024 | 22.90 | 23.04 | 22.43 | 22.51 | 22.51 | 173,600 |
02 Jan 2024 | 23.41 | 23.58 | 22.67 | 22.77 | 22.77 | 179,500 |
29 Dec 2023 | 23.53 | 23.59 | 23.24 | 23.27 | 23.27 | 155,400 |
28 Dec 2023 | 23.62 | 23.70 | 23.40 | 23.58 | 23.58 | 161,800 |
27 Dec 2023 | 23.80 | 23.99 | 23.62 | 23.83 | 23.83 | 106,700 |
26 Dec 2023 | 23.71 | 24.00 | 23.36 | 23.84 | 23.84 | 124,000 |
22 Dec 2023 | 23.70 | 23.98 | 23.25 | 23.31 | 23.31 | 116,400 |
21 Dec 2023 | 23.04 | 23.52 | 22.70 | 23.51 | 23.51 | 191,800 |
20 Dec 2023 | 22.97 | 23.65 | 22.88 | 23.07 | 23.07 | 270,000 |
19 Dec 2023 | 22.77 | 23.22 | 22.41 | 23.01 | 23.01 | 160,900 |
18 Dec 2023 | 22.83 | 23.32 | 22.58 | 22.60 | 22.60 | 211,800 |
15 Dec 2023 | 22.69 | 22.78 | 22.28 | 22.34 | 22.34 | 937,200 |
14 Dec 2023 | 22.58 | 23.12 | 22.40 | 22.67 | 22.67 | 237,000 |
13 Dec 2023 | 20.85 | 21.99 | 20.74 | 21.93 | 21.93 | 238,600 |
12 Dec 2023 | 21.30 | 21.48 | 20.69 | 20.74 | 20.74 | 221,900 |
11 Dec 2023 | 21.45 | 21.80 | 21.38 | 21.42 | 21.42 | 224,000 |
08 Dec 2023 | 21.15 | 21.56 | 21.10 | 21.52 | 21.52 | 173,000 |
07 Dec 2023 | 20.94 | 21.14 | 20.56 | 20.94 | 20.94 | 251,800 |
06 Dec 2023 | 21.57 | 21.99 | 20.83 | 20.88 | 20.88 | 205,800 |
05 Dec 2023 | 22.47 | 22.48 | 21.65 | 21.68 | 21.68 | 209,000 |
04 Dec 2023 | 22.58 | 22.58 | 22.24 | 22.42 | 22.42 | 168,500 |
01 Dec 2023 | 22.27 | 22.86 | 22.22 | 22.56 | 22.56 | 211,700 |
30 Nov 2023 | 22.79 | 23.23 | 22.16 | 22.22 | 22.22 | 237,000 |
29 Nov 2023 | 22.67 | 22.88 | 22.39 | 22.50 | 22.50 | 248,500 |
28 Nov 2023 | 22.55 | 22.63 | 22.26 | 22.50 | 22.50 | 173,500 |
27 Nov 2023 | 22.51 | 22.79 | 22.37 | 22.56 | 22.56 | 168,000 |
24 Nov 2023 | 22.50 | 22.89 | 22.50 | 22.66 | 22.66 | 87,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |