Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 23.91 | 24.60 | 22.02 | 24.55 | 24.55 | 1,719,700 |
24 Apr 2024 | 23.11 | 23.33 | 22.68 | 23.05 | 23.05 | 1,044,600 |
23 Apr 2024 | 22.52 | 23.36 | 22.48 | 23.21 | 23.21 | 999,400 |
22 Apr 2024 | 22.47 | 22.97 | 22.02 | 22.63 | 22.63 | 778,600 |
19 Apr 2024 | 22.10 | 22.74 | 21.89 | 22.60 | 22.60 | 895,400 |
18 Apr 2024 | 22.67 | 23.03 | 22.27 | 22.28 | 22.28 | 698,400 |
17 Apr 2024 | 22.95 | 23.27 | 22.51 | 22.53 | 22.53 | 712,900 |
16 Apr 2024 | 23.28 | 23.28 | 22.68 | 22.97 | 22.97 | 594,000 |
15 Apr 2024 | 24.06 | 24.21 | 23.29 | 23.44 | 23.44 | 669,600 |
12 Apr 2024 | 24.68 | 24.87 | 23.76 | 23.97 | 23.97 | 960,400 |
11 Apr 2024 | 24.49 | 24.53 | 24.04 | 24.51 | 24.51 | 586,000 |
10 Apr 2024 | 24.32 | 24.69 | 24.05 | 24.42 | 24.42 | 1,464,000 |
09 Apr 2024 | 25.00 | 25.23 | 24.47 | 24.52 | 24.52 | 935,600 |
08 Apr 2024 | 25.34 | 25.50 | 24.81 | 25.06 | 25.06 | 967,300 |
05 Apr 2024 | 25.08 | 25.54 | 24.82 | 25.20 | 25.20 | 1,267,900 |
04 Apr 2024 | 25.55 | 25.66 | 24.89 | 24.99 | 24.99 | 897,600 |
03 Apr 2024 | 24.99 | 25.55 | 24.86 | 25.51 | 25.51 | 1,354,400 |
02 Apr 2024 | 23.90 | 24.80 | 23.75 | 24.79 | 24.79 | 1,259,900 |
01 Apr 2024 | 23.43 | 23.51 | 23.06 | 23.45 | 23.45 | 460,600 |
28 Mar 2024 | 23.47 | 23.70 | 23.29 | 23.40 | 23.40 | 718,900 |
27 Mar 2024 | 22.96 | 23.47 | 22.91 | 23.33 | 23.33 | 686,500 |
26 Mar 2024 | 23.42 | 23.58 | 22.80 | 22.84 | 22.84 | 730,800 |
25 Mar 2024 | 22.73 | 23.50 | 22.73 | 23.32 | 23.32 | 720,200 |
22 Mar 2024 | 22.66 | 22.82 | 22.48 | 22.65 | 22.65 | 536,400 |
21 Mar 2024 | 22.13 | 22.68 | 22.13 | 22.57 | 22.57 | 947,700 |
20 Mar 2024 | 22.08 | 22.22 | 21.79 | 22.07 | 22.07 | 991,000 |
19 Mar 2024 | 21.77 | 22.35 | 21.77 | 22.29 | 22.29 | 776,200 |
18 Mar 2024 | 21.79 | 22.16 | 21.57 | 21.79 | 21.79 | 683,700 |
15 Mar 2024 | 21.19 | 21.84 | 21.19 | 21.79 | 21.79 | 2,017,700 |
14 Mar 2024 | 20.88 | 21.50 | 20.71 | 21.18 | 21.18 | 904,000 |
13 Mar 2024 | 20.59 | 21.18 | 20.57 | 20.91 | 20.91 | 720,900 |
12 Mar 2024 | 20.63 | 20.64 | 20.25 | 20.45 | 20.45 | 445,500 |
11 Mar 2024 | 20.43 | 20.60 | 19.93 | 20.52 | 20.52 | 634,300 |
08 Mar 2024 | 20.48 | 20.70 | 20.16 | 20.57 | 20.57 | 587,100 |
07 Mar 2024 | 20.13 | 20.70 | 20.13 | 20.42 | 20.42 | 574,300 |
06 Mar 2024 | 20.46 | 20.59 | 19.88 | 20.06 | 20.06 | 600,600 |
05 Mar 2024 | 20.20 | 20.43 | 19.99 | 20.13 | 20.13 | 648,500 |
04 Mar 2024 | 20.63 | 20.89 | 20.21 | 20.37 | 20.37 | 887,500 |
01 Mar 2024 | 20.10 | 21.03 | 20.10 | 20.64 | 20.64 | 838,600 |
29 Feb 2024 | 20.55 | 21.00 | 19.68 | 19.76 | 19.76 | 1,747,200 |
28 Feb 2024 | 21.21 | 21.40 | 20.60 | 20.77 | 20.77 | 725,500 |
27 Feb 2024 | 22.06 | 22.23 | 21.25 | 21.38 | 21.38 | 920,100 |
26 Feb 2024 | 21.72 | 22.16 | 21.32 | 21.91 | 21.91 | 947,400 |
23 Feb 2024 | 20.62 | 22.92 | 20.25 | 21.97 | 21.97 | 1,712,600 |
22 Feb 2024 | 21.80 | 22.60 | 21.80 | 22.53 | 22.53 | 928,100 |
21 Feb 2024 | 21.81 | 22.22 | 21.65 | 21.92 | 21.92 | 469,900 |
20 Feb 2024 | 21.88 | 22.23 | 21.41 | 21.68 | 21.68 | 801,600 |
16 Feb 2024 | 21.76 | 22.26 | 21.35 | 22.05 | 22.05 | 812,800 |
15 Feb 2024 | 20.82 | 21.87 | 20.81 | 21.79 | 21.79 | 706,200 |
14 Feb 2024 | 20.98 | 21.14 | 20.65 | 20.77 | 20.77 | 557,000 |
13 Feb 2024 | 20.88 | 21.14 | 20.40 | 20.70 | 20.70 | 694,900 |
12 Feb 2024 | 20.82 | 21.31 | 20.82 | 21.19 | 21.19 | 590,800 |
09 Feb 2024 | 20.48 | 20.70 | 20.30 | 20.63 | 20.63 | 569,000 |
08 Feb 2024 | 20.08 | 20.59 | 19.87 | 20.49 | 20.49 | 576,500 |
07 Feb 2024 | 20.33 | 20.45 | 19.77 | 20.03 | 20.03 | 628,400 |
06 Feb 2024 | 20.32 | 20.50 | 20.18 | 20.25 | 20.25 | 503,800 |
05 Feb 2024 | 19.96 | 20.44 | 19.76 | 20.22 | 20.22 | 708,400 |
02 Feb 2024 | 20.67 | 20.77 | 20.16 | 20.16 | 20.16 | 941,800 |
01 Feb 2024 | 20.86 | 20.97 | 20.49 | 20.87 | 20.87 | 1,269,100 |
31 Jan 2024 | 21.46 | 21.46 | 20.70 | 20.78 | 20.78 | 1,021,000 |
30 Jan 2024 | 20.83 | 21.38 | 20.23 | 21.35 | 21.35 | 1,080,300 |
29 Jan 2024 | 21.39 | 21.59 | 21.21 | 21.59 | 21.59 | 410,900 |
26 Jan 2024 | 21.36 | 21.62 | 21.06 | 21.51 | 21.51 | 429,200 |
25 Jan 2024 | 21.21 | 21.30 | 20.66 | 21.25 | 21.25 | 820,400 |
24 Jan 2024 | 20.97 | 21.06 | 20.46 | 20.86 | 20.86 | 1,161,400 |
23 Jan 2024 | 20.68 | 20.93 | 20.51 | 20.68 | 20.68 | 713,400 |
22 Jan 2024 | 20.26 | 20.76 | 20.22 | 20.59 | 20.59 | 813,900 |
19 Jan 2024 | 20.21 | 20.26 | 19.78 | 20.21 | 20.21 | 825,400 |
18 Jan 2024 | 19.54 | 20.08 | 19.51 | 20.03 | 20.03 | 625,800 |
17 Jan 2024 | 19.02 | 19.71 | 18.95 | 19.44 | 19.44 | 715,500 |
16 Jan 2024 | 19.46 | 19.59 | 19.22 | 19.33 | 19.33 | 683,000 |
12 Jan 2024 | 19.77 | 19.77 | 19.17 | 19.70 | 19.70 | 677,300 |
11 Jan 2024 | 19.20 | 19.26 | 18.95 | 19.17 | 19.17 | 709,600 |
10 Jan 2024 | 19.41 | 19.47 | 18.99 | 19.11 | 19.11 | 648,800 |
09 Jan 2024 | 20.27 | 20.27 | 19.42 | 19.50 | 19.50 | 677,800 |
08 Jan 2024 | 20.23 | 20.41 | 19.67 | 20.41 | 20.41 | 705,000 |
05 Jan 2024 | 20.32 | 20.79 | 20.32 | 20.76 | 20.76 | 669,500 |
04 Jan 2024 | 20.72 | 20.79 | 20.14 | 20.21 | 20.21 | 588,700 |
03 Jan 2024 | 20.70 | 21.06 | 20.49 | 20.62 | 20.62 | 1,019,400 |
02 Jan 2024 | 21.41 | 21.59 | 20.59 | 20.65 | 20.65 | 578,000 |
29 Dec 2023 | 21.66 | 21.66 | 21.17 | 21.28 | 21.28 | 726,700 |
28 Dec 2023 | 22.17 | 22.26 | 21.59 | 21.62 | 21.62 | 530,400 |
27 Dec 2023 | 22.23 | 22.41 | 22.15 | 22.32 | 22.32 | 430,000 |
26 Dec 2023 | 21.99 | 22.37 | 21.83 | 22.27 | 22.27 | 490,900 |
22 Dec 2023 | 21.97 | 21.98 | 21.44 | 21.60 | 21.60 | 626,900 |
21 Dec 2023 | 21.20 | 21.73 | 21.14 | 21.72 | 21.72 | 902,100 |
20 Dec 2023 | 21.17 | 21.73 | 21.05 | 21.22 | 21.22 | 1,080,400 |
19 Dec 2023 | 20.88 | 21.21 | 20.66 | 21.18 | 21.18 | 631,500 |
18 Dec 2023 | 20.92 | 21.29 | 20.65 | 20.69 | 20.69 | 574,000 |
15 Dec 2023 | 20.61 | 20.61 | 20.10 | 20.45 | 20.45 | 1,972,600 |
14 Dec 2023 | 20.15 | 20.56 | 20.11 | 20.44 | 20.44 | 641,600 |
13 Dec 2023 | 19.17 | 19.68 | 18.82 | 19.64 | 19.64 | 590,400 |
12 Dec 2023 | 19.09 | 19.22 | 18.67 | 18.97 | 18.97 | 870,500 |
11 Dec 2023 | 19.46 | 19.80 | 19.37 | 19.50 | 19.50 | 764,600 |
08 Dec 2023 | 19.37 | 19.54 | 19.15 | 19.37 | 19.37 | 641,900 |
07 Dec 2023 | 19.35 | 19.47 | 18.84 | 19.12 | 19.12 | 765,000 |
06 Dec 2023 | 20.26 | 20.53 | 19.15 | 19.18 | 19.18 | 814,400 |
05 Dec 2023 | 20.68 | 20.68 | 20.25 | 20.37 | 20.37 | 546,000 |
04 Dec 2023 | 20.46 | 20.70 | 20.27 | 20.69 | 20.69 | 1,007,900 |
01 Dec 2023 | 20.59 | 21.29 | 20.48 | 20.65 | 20.65 | 936,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |