Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.44 | 25.55 | 24.03 | 25.47 | 25.47 | 352,200 |
25 Apr 2024 | 24.23 | 24.33 | 23.33 | 24.23 | 24.23 | 292,800 |
24 Apr 2024 | 24.49 | 24.72 | 24.18 | 24.23 | 24.23 | 124,100 |
23 Apr 2024 | 24.41 | 25.20 | 24.22 | 24.48 | 24.48 | 171,300 |
22 Apr 2024 | 24.70 | 24.83 | 24.26 | 24.69 | 24.69 | 166,900 |
19 Apr 2024 | 24.44 | 25.19 | 24.44 | 24.91 | 24.91 | 201,800 |
18 Apr 2024 | 23.86 | 24.79 | 23.85 | 24.41 | 24.41 | 226,000 |
17 Apr 2024 | 23.41 | 24.05 | 23.36 | 23.75 | 23.75 | 165,900 |
16 Apr 2024 | 23.57 | 23.67 | 23.22 | 23.27 | 23.27 | 207,300 |
15 Apr 2024 | 24.81 | 24.81 | 23.52 | 23.85 | 23.85 | 156,500 |
12 Apr 2024 | 24.60 | 25.14 | 24.00 | 24.24 | 24.24 | 173,100 |
11 Apr 2024 | 24.50 | 24.61 | 23.90 | 24.13 | 24.13 | 203,800 |
10 Apr 2024 | 23.80 | 25.15 | 23.80 | 24.33 | 24.33 | 203,200 |
09 Apr 2024 | 24.15 | 24.76 | 24.13 | 24.29 | 24.29 | 354,100 |
08 Apr 2024 | 25.00 | 25.02 | 23.98 | 23.98 | 23.98 | 313,300 |
05 Apr 2024 | 24.64 | 25.00 | 24.25 | 24.97 | 24.97 | 156,000 |
04 Apr 2024 | 24.60 | 25.21 | 24.35 | 24.41 | 24.41 | 266,400 |
03 Apr 2024 | 24.10 | 24.60 | 23.93 | 24.52 | 24.52 | 288,600 |
02 Apr 2024 | 24.13 | 24.13 | 23.90 | 24.10 | 24.10 | 220,800 |
01 Apr 2024 | 23.75 | 24.13 | 23.57 | 24.13 | 24.13 | 377,800 |
28 Mar 2024 | 22.90 | 23.91 | 22.85 | 23.65 | 23.65 | 315,100 |
27 Mar 2024 | 21.88 | 22.81 | 21.88 | 22.79 | 22.79 | 176,200 |
26 Mar 2024 | 22.44 | 22.60 | 21.86 | 21.90 | 21.90 | 197,400 |
25 Mar 2024 | 22.85 | 23.00 | 22.32 | 22.36 | 22.36 | 156,200 |
22 Mar 2024 | 23.00 | 23.30 | 22.72 | 22.85 | 22.85 | 275,200 |
21 Mar 2024 | 24.07 | 24.19 | 22.98 | 23.17 | 23.17 | 395,700 |
20 Mar 2024 | 23.20 | 24.05 | 23.20 | 23.75 | 23.75 | 116,900 |
19 Mar 2024 | 23.69 | 23.83 | 23.24 | 23.33 | 23.33 | 177,000 |
18 Mar 2024 | 24.14 | 24.33 | 23.76 | 23.90 | 23.90 | 632,800 |
15 Mar 2024 | 23.70 | 24.41 | 23.51 | 24.09 | 24.09 | 522,100 |
14 Mar 2024 | 23.49 | 23.70 | 23.24 | 23.65 | 23.65 | 189,500 |
13 Mar 2024 | 23.20 | 24.16 | 23.20 | 23.45 | 23.45 | 323,300 |
12 Mar 2024 | 22.95 | 23.16 | 22.80 | 22.95 | 22.95 | 177,300 |
11 Mar 2024 | 22.80 | 23.20 | 22.70 | 22.95 | 22.95 | 171,500 |
08 Mar 2024 | 23.15 | 23.43 | 22.71 | 22.98 | 22.98 | 149,800 |
07 Mar 2024 | 22.98 | 23.37 | 22.70 | 22.86 | 22.86 | 152,100 |
06 Mar 2024 | 22.08 | 22.93 | 22.08 | 22.87 | 22.87 | 176,700 |
05 Mar 2024 | 22.73 | 22.73 | 21.82 | 21.89 | 21.89 | 140,200 |
04 Mar 2024 | 22.50 | 22.83 | 22.30 | 22.67 | 22.67 | 201,400 |
01 Mar 2024 | 22.09 | 22.60 | 21.92 | 22.36 | 22.36 | 551,400 |
29 Feb 2024 | 22.04 | 22.41 | 21.49 | 21.93 | 21.93 | 419,400 |
28 Feb 2024 | 21.54 | 21.84 | 21.21 | 21.73 | 21.73 | 128,600 |
27 Feb 2024 | 21.41 | 21.55 | 21.13 | 21.50 | 21.50 | 116,600 |
26 Feb 2024 | 21.44 | 21.46 | 20.95 | 21.27 | 21.27 | 88,100 |
23 Feb 2024 | 20.66 | 21.81 | 20.66 | 21.65 | 21.65 | 171,400 |
22 Feb 2024 | 21.43 | 21.59 | 20.58 | 20.87 | 20.87 | 95,800 |
21 Feb 2024 | 21.35 | 21.39 | 20.83 | 21.31 | 21.31 | 89,700 |
20 Feb 2024 | 21.16 | 21.48 | 20.94 | 21.42 | 21.42 | 197,500 |
16 Feb 2024 | 20.48 | 21.31 | 20.46 | 21.22 | 21.22 | 98,400 |
15 Feb 2024 | 20.37 | 20.86 | 20.04 | 20.48 | 20.48 | 151,400 |
14 Feb 2024 | 19.52 | 20.32 | 19.52 | 20.03 | 20.03 | 187,000 |
13 Feb 2024 | 20.29 | 20.46 | 19.40 | 19.64 | 19.64 | 154,500 |
12 Feb 2024 | 20.20 | 20.50 | 19.98 | 20.28 | 20.28 | 96,700 |
09 Feb 2024 | 20.39 | 20.39 | 19.90 | 20.19 | 20.19 | 108,600 |
08 Feb 2024 | 20.35 | 20.50 | 20.04 | 20.21 | 20.21 | 185,700 |
07 Feb 2024 | 20.37 | 20.78 | 20.31 | 20.45 | 20.45 | 118,900 |
06 Feb 2024 | 20.46 | 20.87 | 20.41 | 20.58 | 20.58 | 79,100 |
05 Feb 2024 | 20.28 | 20.84 | 20.10 | 20.58 | 20.58 | 126,900 |
02 Feb 2024 | 20.79 | 21.08 | 20.42 | 20.48 | 20.48 | 124,400 |
01 Feb 2024 | 20.68 | 20.95 | 20.35 | 20.76 | 20.76 | 133,600 |
31 Jan 2024 | 21.30 | 21.69 | 20.65 | 20.67 | 20.67 | 175,100 |
30 Jan 2024 | 20.23 | 21.63 | 20.20 | 21.29 | 21.29 | 546,500 |
29 Jan 2024 | 21.58 | 21.74 | 19.52 | 19.52 | 19.52 | 1,708,500 |
26 Jan 2024 | 21.36 | 21.95 | 21.02 | 21.58 | 21.58 | 229,800 |
25 Jan 2024 | 21.70 | 21.70 | 20.99 | 21.25 | 21.25 | 82,800 |
24 Jan 2024 | 21.53 | 21.88 | 21.49 | 21.62 | 21.62 | 214,900 |
23 Jan 2024 | 20.72 | 21.36 | 20.72 | 20.92 | 20.92 | 220,500 |
22 Jan 2024 | 21.12 | 21.45 | 20.55 | 20.63 | 20.63 | 152,300 |
19 Jan 2024 | 21.21 | 21.40 | 20.58 | 21.38 | 21.38 | 101,200 |
18 Jan 2024 | 20.69 | 21.34 | 20.58 | 21.27 | 21.27 | 141,800 |
17 Jan 2024 | 21.26 | 21.32 | 20.63 | 20.80 | 20.80 | 146,600 |
16 Jan 2024 | 22.15 | 22.16 | 21.25 | 21.65 | 21.65 | 141,200 |
15 Jan 2024 | 23.09 | 23.29 | 22.03 | 22.17 | 22.17 | 149,200 |
12 Jan 2024 | 22.81 | 23.90 | 22.81 | 23.70 | 23.70 | 428,500 |
11 Jan 2024 | 22.37 | 22.95 | 21.85 | 22.82 | 22.82 | 308,800 |
10 Jan 2024 | 20.51 | 22.46 | 20.51 | 22.28 | 22.28 | 303,900 |
09 Jan 2024 | 20.90 | 20.90 | 20.32 | 20.60 | 20.60 | 127,500 |
08 Jan 2024 | 19.88 | 21.00 | 19.82 | 20.92 | 20.92 | 109,900 |
05 Jan 2024 | 19.88 | 20.20 | 19.73 | 20.10 | 20.10 | 177,200 |
04 Jan 2024 | 20.27 | 20.39 | 19.91 | 20.10 | 20.10 | 147,600 |
03 Jan 2024 | 20.52 | 20.83 | 20.20 | 20.35 | 20.35 | 97,400 |
02 Jan 2024 | 20.92 | 21.49 | 20.76 | 21.15 | 21.15 | 218,700 |
29 Dec 2023 | 21.80 | 21.80 | 20.80 | 21.11 | 21.11 | 182,300 |
28 Dec 2023 | 22.57 | 22.67 | 21.64 | 21.68 | 21.68 | 164,100 |
27 Dec 2023 | 22.54 | 22.60 | 21.02 | 22.60 | 22.60 | 123,700 |
22 Dec 2023 | 22.76 | 23.04 | 22.29 | 22.50 | 22.50 | 78,500 |
21 Dec 2023 | 22.38 | 22.70 | 22.28 | 22.57 | 22.57 | 106,600 |
20 Dec 2023 | 22.59 | 22.72 | 22.22 | 22.27 | 22.27 | 179,000 |
19 Dec 2023 | 22.35 | 22.61 | 21.89 | 22.61 | 22.61 | 162,500 |
18 Dec 2023 | 21.90 | 22.41 | 21.82 | 22.07 | 22.07 | 170,100 |
15 Dec 2023 | 22.20 | 22.48 | 21.61 | 21.97 | 21.97 | 354,400 |
14 Dec 2023 | 21.47 | 22.61 | 21.44 | 22.18 | 22.18 | 297,400 |
13 Dec 2023 | 20.04 | 21.40 | 20.04 | 21.38 | 21.38 | 218,300 |
12 Dec 2023 | 20.32 | 20.71 | 19.87 | 20.08 | 20.08 | 180,900 |
11 Dec 2023 | 20.84 | 20.84 | 20.20 | 20.51 | 20.51 | 286,000 |
08 Dec 2023 | 20.17 | 21.42 | 20.17 | 21.20 | 21.20 | 137,200 |
07 Dec 2023 | 20.30 | 20.68 | 20.29 | 20.66 | 20.66 | 117,700 |
06 Dec 2023 | 20.20 | 20.52 | 20.00 | 20.08 | 20.08 | 111,200 |
05 Dec 2023 | 20.40 | 20.80 | 20.00 | 20.20 | 20.20 | 95,800 |
04 Dec 2023 | 21.00 | 21.00 | 20.11 | 20.64 | 20.64 | 136,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |