Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 20.61 | 20.86 | 20.54 | 20.57 | 20.57 | 90,510 |
23 Apr 2024 | 19.40 | 20.64 | 19.40 | 20.17 | 20.17 | 195,100 |
22 Apr 2024 | 19.68 | 19.90 | 19.16 | 19.81 | 19.81 | 264,400 |
19 Apr 2024 | 20.06 | 20.61 | 19.65 | 19.71 | 19.71 | 875,200 |
18 Apr 2024 | 20.09 | 20.62 | 20.09 | 20.43 | 20.43 | 203,200 |
17 Apr 2024 | 20.03 | 21.30 | 20.03 | 20.46 | 20.46 | 127,100 |
16 Apr 2024 | 20.34 | 20.49 | 20.27 | 20.40 | 20.40 | 176,200 |
15 Apr 2024 | 21.23 | 21.43 | 20.78 | 20.84 | 20.84 | 191,900 |
12 Apr 2024 | 21.83 | 21.83 | 20.84 | 20.87 | 20.87 | 424,800 |
11 Apr 2024 | 21.93 | 21.93 | 20.83 | 21.42 | 21.42 | 447,100 |
10 Apr 2024 | 22.09 | 22.09 | 20.89 | 20.95 | 20.95 | 203,200 |
09 Apr 2024 | 22.13 | 22.13 | 20.97 | 21.17 | 21.17 | 159,800 |
08 Apr 2024 | 20.55 | 20.69 | 20.46 | 20.57 | 20.57 | 194,900 |
05 Apr 2024 | 20.49 | 20.52 | 20.26 | 20.52 | 20.52 | 172,600 |
04 Apr 2024 | 20.86 | 21.65 | 20.61 | 20.64 | 20.64 | 97,600 |
03 Apr 2024 | 20.09 | 20.99 | 20.09 | 20.97 | 20.97 | 343,600 |
02 Apr 2024 | 21.35 | 21.37 | 20.76 | 20.77 | 20.77 | 121,400 |
01 Apr 2024 | 21.50 | 21.50 | 20.93 | 21.04 | 21.04 | 112,100 |
28 Mar 2024 | 21.76 | 21.97 | 21.76 | 21.87 | 21.87 | 115,600 |
27 Mar 2024 | 21.66 | 22.74 | 21.66 | 22.32 | 22.32 | 94,800 |
26 Mar 2024 | 22.50 | 22.79 | 22.50 | 22.64 | 22.64 | 87,000 |
25 Mar 2024 | 22.91 | 22.91 | 22.23 | 22.25 | 22.25 | 139,000 |
22 Mar 2024 | 22.11 | 23.04 | 22.11 | 22.56 | 22.56 | 210,500 |
21 Mar 2024 | 22.68 | 22.78 | 22.35 | 22.73 | 22.73 | 104,400 |
20 Mar 2024 | 22.89 | 22.89 | 21.93 | 22.35 | 22.35 | 147,800 |
19 Mar 2024 | 21.45 | 22.84 | 21.45 | 22.03 | 22.03 | 197,100 |
18 Mar 2024 | 22.85 | 22.85 | 21.71 | 22.09 | 22.09 | 88,900 |
15 Mar 2024 | 22.00 | 22.00 | 21.50 | 21.68 | 21.68 | 171,900 |
14 Mar 2024 | 21.97 | 22.06 | 21.38 | 21.47 | 21.47 | 116,600 |
13 Mar 2024 | 22.70 | 22.70 | 21.32 | 21.93 | 21.93 | 131,800 |
12 Mar 2024 | 21.80 | 22.13 | 21.71 | 21.93 | 21.93 | 123,600 |
11 Mar 2024 | 20.92 | 21.48 | 20.92 | 21.39 | 21.39 | 156,100 |
08 Mar 2024 | 22.17 | 22.54 | 21.84 | 21.87 | 21.87 | 115,900 |
07 Mar 2024 | 21.09 | 22.03 | 21.09 | 22.01 | 22.01 | 422,800 |
06 Mar 2024 | 22.06 | 22.29 | 22.06 | 22.14 | 22.14 | 141,700 |
05 Mar 2024 | 22.56 | 22.56 | 21.60 | 21.76 | 21.76 | 110,500 |
04 Mar 2024 | 22.01 | 22.74 | 22.01 | 22.26 | 22.26 | 192,300 |
01 Mar 2024 | 21.80 | 22.07 | 21.39 | 22.03 | 22.03 | 178,600 |
29 Feb 2024 | 21.33 | 21.80 | 21.17 | 21.25 | 21.25 | 123,800 |
28 Feb 2024 | 20.96 | 21.04 | 20.93 | 21.03 | 21.03 | 229,900 |
27 Feb 2024 | 21.37 | 21.38 | 20.54 | 21.35 | 21.35 | 251,400 |
26 Feb 2024 | 21.80 | 21.80 | 20.47 | 21.29 | 21.29 | 80,200 |
23 Feb 2024 | 21.19 | 21.20 | 21.10 | 21.14 | 21.14 | 126,400 |
22 Feb 2024 | 20.19 | 21.10 | 20.19 | 21.10 | 21.10 | 82,300 |
21 Feb 2024 | 19.56 | 20.93 | 19.56 | 20.30 | 20.30 | 111,500 |
20 Feb 2024 | 20.48 | 20.48 | 20.30 | 20.37 | 20.37 | 103,900 |
16 Feb 2024 | 20.82 | 20.82 | 20.48 | 20.49 | 20.49 | 72,000 |
15 Feb 2024 | 19.66 | 20.66 | 19.66 | 20.66 | 20.66 | 195,100 |
14 Feb 2024 | 20.25 | 20.25 | 19.77 | 19.90 | 19.90 | 149,300 |
13 Feb 2024 | 19.65 | 19.80 | 19.52 | 19.65 | 19.65 | 159,900 |
12 Feb 2024 | 20.56 | 20.56 | 19.37 | 19.83 | 19.83 | 123,900 |
09 Feb 2024 | 19.65 | 19.83 | 19.65 | 19.79 | 19.79 | 257,000 |
08 Feb 2024 | 19.96 | 20.29 | 19.70 | 19.84 | 19.84 | 140,400 |
07 Feb 2024 | 18.93 | 19.74 | 18.93 | 19.71 | 19.71 | 304,400 |
06 Feb 2024 | 19.31 | 19.64 | 19.24 | 19.46 | 19.46 | 179,600 |
05 Feb 2024 | 19.56 | 19.75 | 19.56 | 19.72 | 19.72 | 159,600 |
02 Feb 2024 | 20.25 | 20.25 | 19.87 | 20.10 | 20.10 | 130,500 |
01 Feb 2024 | 19.91 | 19.93 | 19.70 | 19.87 | 19.87 | 111,700 |
31 Jan 2024 | 19.68 | 19.86 | 19.43 | 19.55 | 19.55 | 334,800 |
30 Jan 2024 | 19.64 | 19.75 | 19.54 | 19.57 | 19.57 | 1,054,000 |
29 Jan 2024 | 19.15 | 19.21 | 19.02 | 19.21 | 19.21 | 150,500 |
26 Jan 2024 | 19.18 | 19.30 | 18.75 | 19.00 | 19.00 | 178,800 |
25 Jan 2024 | 19.81 | 19.81 | 19.63 | 19.69 | 19.69 | 185,500 |
24 Jan 2024 | 19.98 | 19.98 | 19.67 | 19.86 | 19.86 | 129,900 |
23 Jan 2024 | 19.66 | 19.66 | 19.42 | 19.60 | 19.60 | 165,600 |
22 Jan 2024 | 19.67 | 19.92 | 19.67 | 19.82 | 19.82 | 119,800 |
19 Jan 2024 | 19.62 | 19.66 | 19.42 | 19.61 | 19.61 | 223,200 |
18 Jan 2024 | 19.38 | 19.78 | 19.31 | 19.48 | 19.48 | 335,700 |
17 Jan 2024 | 19.37 | 19.37 | 19.08 | 19.21 | 19.21 | 371,300 |
16 Jan 2024 | 20.06 | 20.25 | 19.91 | 20.01 | 20.01 | 316,800 |
12 Jan 2024 | 19.57 | 19.86 | 19.57 | 19.70 | 19.70 | 172,800 |
11 Jan 2024 | 19.29 | 19.31 | 19.05 | 19.23 | 19.23 | 248,200 |
10 Jan 2024 | 18.70 | 19.30 | 18.70 | 19.25 | 19.25 | 166,700 |
09 Jan 2024 | 19.13 | 19.24 | 19.12 | 19.20 | 19.20 | 1,205,100 |
08 Jan 2024 | 20.32 | 20.32 | 19.26 | 19.74 | 19.74 | 1,573,500 |
05 Jan 2024 | 18.67 | 20.06 | 18.67 | 19.50 | 19.50 | 112,100 |
04 Jan 2024 | 20.26 | 20.26 | 19.76 | 19.78 | 19.78 | 266,800 |
03 Jan 2024 | 20.53 | 20.66 | 20.28 | 20.37 | 20.37 | 178,100 |
02 Jan 2024 | 21.26 | 21.26 | 20.47 | 20.48 | 20.48 | 211,000 |
29 Dec 2023 | 21.00 | 21.53 | 20.78 | 20.90 | 20.90 | 325,800 |
28 Dec 2023 | 20.55 | 20.90 | 20.55 | 20.79 | 20.79 | 103,500 |
27 Dec 2023 | 19.58 | 21.16 | 19.58 | 20.35 | 20.35 | 103,500 |
26 Dec 2023 | 20.10 | 20.46 | 20.10 | 20.32 | 20.32 | 298,000 |
22 Dec 2023 | 19.54 | 20.99 | 19.54 | 20.32 | 20.32 | 2,934,200 |
21 Dec 2023 | 19.61 | 19.98 | 19.61 | 19.94 | 19.94 | 2,049,300 |
20 Dec 2023 | 19.75 | 19.99 | 19.26 | 19.26 | 19.26 | 516,000 |
19 Dec 2023 | 19.43 | 19.43 | 18.60 | 18.94 | 18.94 | 467,600 |
18 Dec 2023 | 19.69 | 19.69 | 19.09 | 19.12 | 19.12 | 543,000 |
15 Dec 2023 | 18.77 | 19.12 | 18.77 | 19.06 | 19.06 | 933,200 |
14 Dec 2023 | 17.70 | 18.22 | 17.70 | 18.20 | 18.20 | 96,500 |
13 Dec 2023 | 17.81 | 17.81 | 17.06 | 17.41 | 17.41 | 255,900 |
12 Dec 2023 | 17.11 | 17.36 | 16.99 | 17.07 | 17.07 | 146,900 |
11 Dec 2023 | 16.37 | 17.29 | 16.37 | 16.99 | 16.99 | 146,000 |
08 Dec 2023 | 16.78 | 17.39 | 16.78 | 17.04 | 17.04 | 79,100 |
07 Dec 2023 | 16.64 | 17.61 | 16.64 | 17.23 | 17.23 | 123,500 |
06 Dec 2023 | 16.98 | 18.32 | 16.98 | 17.49 | 17.49 | 183,500 |
05 Dec 2023 | 17.64 | 17.64 | 17.14 | 17.16 | 17.16 | 152,600 |
04 Dec 2023 | 17.34 | 17.55 | 17.34 | 17.44 | 17.44 | 138,500 |
01 Dec 2023 | 16.91 | 17.73 | 16.91 | 17.70 | 17.70 | 221,400 |
30 Nov 2023 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | 182,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |