Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.56 | 22.31 | 21.39 | 21.60 | 21.60 | 125,900 |
25 Apr 2024 | 22.23 | 22.30 | 21.50 | 21.62 | 21.62 | 324,200 |
24 Apr 2024 | 22.80 | 22.80 | 22.09 | 22.27 | 22.27 | 109,200 |
23 Apr 2024 | 22.83 | 22.83 | 22.00 | 22.51 | 22.51 | 158,800 |
22 Apr 2024 | 22.64 | 22.87 | 22.29 | 22.50 | 22.50 | 168,400 |
19 Apr 2024 | 21.76 | 23.18 | 21.76 | 22.64 | 22.64 | 305,700 |
18 Apr 2024 | 21.75 | 22.39 | 21.50 | 22.02 | 22.02 | 124,600 |
17 Apr 2024 | 21.51 | 21.78 | 20.94 | 21.56 | 21.56 | 121,800 |
16 Apr 2024 | 20.75 | 21.88 | 20.75 | 21.25 | 21.25 | 141,200 |
15 Apr 2024 | 22.65 | 22.78 | 20.43 | 20.66 | 20.66 | 77,600 |
12 Apr 2024 | 22.78 | 22.80 | 21.82 | 22.17 | 22.17 | 104,400 |
11 Apr 2024 | 21.05 | 22.55 | 20.90 | 22.36 | 22.36 | 576,000 |
10 Apr 2024 | 20.51 | 21.25 | 20.39 | 21.15 | 21.15 | 127,400 |
09 Apr 2024 | 21.51 | 21.89 | 19.48 | 21.00 | 21.00 | 126,800 |
08 Apr 2024 | 21.00 | 21.49 | 20.80 | 21.41 | 21.41 | 65,300 |
05 Apr 2024 | 21.21 | 21.52 | 20.88 | 21.15 | 21.15 | 203,600 |
04 Apr 2024 | 21.39 | 21.86 | 21.02 | 21.42 | 21.42 | 73,100 |
03 Apr 2024 | 20.83 | 21.63 | 20.68 | 21.32 | 21.32 | 53,700 |
02 Apr 2024 | 21.15 | 21.88 | 21.02 | 21.24 | 21.24 | 48,800 |
01 Apr 2024 | 21.21 | 21.74 | 20.56 | 21.70 | 21.70 | 98,400 |
28 Mar 2024 | 22.09 | 22.16 | 21.30 | 21.60 | 21.60 | 116,300 |
27 Mar 2024 | 21.78 | 22.16 | 21.19 | 21.82 | 21.82 | 176,800 |
26 Mar 2024 | 21.90 | 22.50 | 21.08 | 21.59 | 21.59 | 171,000 |
25 Mar 2024 | 21.94 | 22.74 | 21.55 | 21.86 | 21.86 | 142,500 |
22 Mar 2024 | 22.76 | 23.24 | 21.86 | 21.93 | 21.93 | 124,300 |
21 Mar 2024 | 23.09 | 24.17 | 22.54 | 22.69 | 22.69 | 131,300 |
20 Mar 2024 | 23.69 | 23.69 | 22.55 | 22.91 | 22.91 | 121,500 |
19 Mar 2024 | 24.70 | 24.70 | 23.31 | 23.34 | 23.34 | 427,500 |
18 Mar 2024 | 23.52 | 24.61 | 22.83 | 24.01 | 24.01 | 123,300 |
15 Mar 2024 | 23.97 | 23.97 | 22.08 | 22.84 | 22.84 | 217,500 |
14 Mar 2024 | 27.27 | 27.72 | 23.75 | 23.83 | 23.83 | 307,000 |
13 Mar 2024 | 24.60 | 26.00 | 21.94 | 25.61 | 25.61 | 549,900 |
12 Mar 2024 | 24.25 | 26.11 | 24.01 | 25.90 | 25.90 | 512,300 |
11 Mar 2024 | 25.67 | 25.67 | 23.92 | 24.25 | 24.25 | 114,800 |
08 Mar 2024 | 25.25 | 26.83 | 25.25 | 25.59 | 25.59 | 168,400 |
07 Mar 2024 | 24.38 | 25.47 | 23.93 | 25.26 | 25.26 | 183,900 |
06 Mar 2024 | 25.60 | 26.50 | 24.73 | 24.98 | 24.98 | 124,900 |
05 Mar 2024 | 26.30 | 26.74 | 25.58 | 25.85 | 25.85 | 72,300 |
04 Mar 2024 | 26.00 | 26.30 | 25.49 | 26.25 | 26.25 | 152,200 |
01 Mar 2024 | 25.47 | 26.00 | 25.19 | 25.78 | 25.78 | 239,300 |
29 Feb 2024 | 26.30 | 26.30 | 25.10 | 25.47 | 25.47 | 517,600 |
28 Feb 2024 | 25.42 | 26.70 | 25.00 | 25.69 | 25.69 | 608,400 |
27 Feb 2024 | 24.40 | 25.96 | 24.00 | 25.54 | 25.54 | 413,100 |
26 Feb 2024 | 23.56 | 24.44 | 22.86 | 24.01 | 24.01 | 431,800 |
23 Feb 2024 | 23.84 | 24.51 | 22.95 | 23.46 | 23.46 | 374,100 |
22 Feb 2024 | 24.04 | 24.21 | 23.01 | 23.07 | 23.07 | 578,400 |
21 Feb 2024 | 24.46 | 25.00 | 22.37 | 23.80 | 23.80 | 139,500 |
20 Feb 2024 | 21.73 | 24.51 | 21.65 | 24.46 | 24.46 | 119,900 |
16 Feb 2024 | 21.89 | 22.35 | 21.23 | 22.17 | 22.17 | 48,100 |
15 Feb 2024 | 21.96 | 22.70 | 21.18 | 21.89 | 21.89 | 60,400 |
14 Feb 2024 | 22.59 | 23.29 | 21.78 | 21.95 | 21.95 | 79,900 |
13 Feb 2024 | 22.60 | 22.88 | 22.10 | 22.50 | 22.50 | 223,600 |
12 Feb 2024 | 21.80 | 23.32 | 21.80 | 22.80 | 22.80 | 49,800 |
09 Feb 2024 | 21.13 | 22.93 | 21.08 | 22.04 | 22.04 | 330,000 |
08 Feb 2024 | 20.93 | 21.67 | 20.88 | 21.20 | 21.20 | 1,851,300 |
07 Feb 2024 | 20.91 | 21.22 | 20.22 | 21.04 | 21.04 | 55,500 |
06 Feb 2024 | 21.37 | 21.94 | 20.41 | 21.15 | 21.15 | 364,000 |
05 Feb 2024 | 22.60 | 22.89 | 21.05 | 21.42 | 21.42 | 233,100 |
02 Feb 2024 | 21.16 | 22.90 | 20.14 | 22.28 | 22.28 | 173,200 |
01 Feb 2024 | 22.67 | 22.98 | 20.71 | 21.57 | 21.57 | 307,100 |
31 Jan 2024 | 20.35 | 24.33 | 20.13 | 22.51 | 22.51 | 395,600 |
30 Jan 2024 | 19.09 | 19.62 | 18.89 | 19.50 | 19.50 | 86,200 |
29 Jan 2024 | 18.99 | 19.40 | 18.71 | 18.90 | 18.90 | 88,900 |
26 Jan 2024 | 19.82 | 19.82 | 18.80 | 19.09 | 19.09 | 154,200 |
25 Jan 2024 | 19.07 | 19.58 | 18.24 | 19.00 | 19.00 | 99,400 |
24 Jan 2024 | 19.08 | 19.48 | 18.97 | 19.12 | 19.12 | 93,500 |
23 Jan 2024 | 19.10 | 19.77 | 17.70 | 18.80 | 18.80 | 103,300 |
22 Jan 2024 | 19.00 | 19.02 | 18.29 | 18.89 | 18.89 | 54,000 |
19 Jan 2024 | 19.34 | 19.34 | 16.01 | 18.41 | 18.41 | 309,900 |
18 Jan 2024 | 18.41 | 19.52 | 17.90 | 19.03 | 19.03 | 1,396,600 |
17 Jan 2024 | 17.56 | 18.10 | 17.50 | 18.08 | 18.08 | 233,900 |
16 Jan 2024 | 17.25 | 18.16 | 17.15 | 17.85 | 17.85 | 96,000 |
12 Jan 2024 | 17.55 | 18.15 | 17.26 | 17.70 | 17.70 | 34,500 |
11 Jan 2024 | 18.12 | 18.54 | 17.21 | 17.39 | 17.39 | 72,700 |
10 Jan 2024 | 17.67 | 18.50 | 17.41 | 18.25 | 18.25 | 92,800 |
09 Jan 2024 | 18.10 | 18.40 | 17.40 | 17.59 | 17.59 | 121,700 |
08 Jan 2024 | 17.62 | 18.81 | 17.37 | 18.00 | 18.00 | 113,900 |
05 Jan 2024 | 17.42 | 18.00 | 17.00 | 17.92 | 17.92 | 360,100 |
04 Jan 2024 | 17.71 | 18.53 | 17.70 | 17.71 | 17.71 | 503,400 |
03 Jan 2024 | 18.25 | 19.98 | 18.01 | 18.19 | 18.19 | 64,100 |
02 Jan 2024 | 17.60 | 19.21 | 17.60 | 18.55 | 18.55 | 216,100 |
29 Dec 2023 | 17.20 | 18.59 | 16.90 | 17.37 | 17.37 | 38,800 |
28 Dec 2023 | 18.50 | 18.95 | 17.00 | 17.02 | 17.02 | 51,800 |
27 Dec 2023 | 17.00 | 18.43 | 16.77 | 17.67 | 17.67 | 27,100 |
26 Dec 2023 | 16.55 | 16.99 | 16.20 | 16.99 | 16.99 | 19,100 |
22 Dec 2023 | 16.68 | 16.99 | 16.29 | 16.29 | 16.29 | 9,800 |
21 Dec 2023 | 16.29 | 16.75 | 16.21 | 16.65 | 16.65 | 17,000 |
20 Dec 2023 | 16.75 | 17.00 | 16.28 | 16.28 | 16.28 | 11,700 |
19 Dec 2023 | 17.16 | 17.16 | 16.38 | 16.75 | 16.75 | 9,100 |
18 Dec 2023 | 16.20 | 17.04 | 16.20 | 16.96 | 16.96 | 12,500 |
15 Dec 2023 | 15.46 | 16.50 | 13.65 | 16.03 | 16.03 | 87,100 |
14 Dec 2023 | 14.72 | 16.48 | 14.72 | 15.72 | 15.72 | 36,300 |
13 Dec 2023 | 15.15 | 15.44 | 12.81 | 15.00 | 15.00 | 163,000 |
12 Dec 2023 | 14.76 | 15.60 | 14.54 | 15.43 | 15.43 | 427,100 |
11 Dec 2023 | 14.40 | 15.04 | 14.20 | 14.75 | 14.75 | 76,700 |
08 Dec 2023 | 14.37 | 15.42 | 14.30 | 14.50 | 14.50 | 593,500 |
07 Dec 2023 | 14.75 | 14.98 | 14.20 | 14.58 | 14.58 | 58,200 |
06 Dec 2023 | 14.00 | 14.89 | 14.00 | 14.27 | 14.27 | 37,000 |
05 Dec 2023 | 13.94 | 14.64 | 13.56 | 14.05 | 14.05 | 78,900 |
04 Dec 2023 | 13.64 | 14.09 | 13.42 | 13.78 | 13.78 | 48,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |