Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 17.68 | 17.94 | 17.35 | 17.84 | 17.84 | 34,400 |
24 Apr 2024 | 17.57 | 18.01 | 17.39 | 17.92 | 17.92 | 39,900 |
23 Apr 2024 | 17.49 | 18.03 | 17.49 | 17.60 | 17.60 | 21,900 |
22 Apr 2024 | 17.91 | 18.10 | 17.45 | 17.62 | 17.62 | 33,400 |
19 Apr 2024 | 17.35 | 17.85 | 17.30 | 17.51 | 17.51 | 26,400 |
18 Apr 2024 | 17.28 | 17.79 | 17.25 | 17.47 | 17.47 | 48,000 |
17 Apr 2024 | 18.25 | 18.40 | 17.26 | 17.50 | 17.50 | 45,600 |
16 Apr 2024 | 17.88 | 18.69 | 17.86 | 18.43 | 18.43 | 28,500 |
15 Apr 2024 | 18.00 | 18.03 | 17.72 | 17.80 | 17.80 | 35,900 |
12 Apr 2024 | 17.50 | 18.59 | 17.50 | 18.01 | 18.01 | 37,100 |
11 Apr 2024 | 17.59 | 17.82 | 17.24 | 17.57 | 17.57 | 21,400 |
10 Apr 2024 | 17.43 | 17.83 | 17.39 | 17.52 | 17.52 | 42,700 |
09 Apr 2024 | 18.02 | 18.24 | 17.83 | 18.08 | 18.08 | 20,400 |
08 Apr 2024 | 17.77 | 18.04 | 17.37 | 17.81 | 17.81 | 27,800 |
05 Apr 2024 | 17.64 | 18.02 | 17.64 | 17.95 | 17.95 | 40,200 |
04 Apr 2024 | 18.36 | 18.79 | 17.61 | 17.70 | 17.70 | 40,000 |
03 Apr 2024 | 18.15 | 18.64 | 18.04 | 18.15 | 18.15 | 23,200 |
02 Apr 2024 | 18.13 | 18.15 | 17.39 | 17.90 | 17.90 | 61,200 |
01 Apr 2024 | 18.88 | 18.88 | 18.16 | 18.48 | 18.48 | 30,300 |
28 Mar 2024 | 18.50 | 18.94 | 18.45 | 18.56 | 18.56 | 22,100 |
27 Mar 2024 | 17.91 | 18.63 | 17.86 | 18.55 | 18.55 | 28,400 |
26 Mar 2024 | 17.67 | 18.05 | 17.51 | 17.87 | 17.87 | 36,100 |
25 Mar 2024 | 18.26 | 18.33 | 17.50 | 17.64 | 17.64 | 41,800 |
22 Mar 2024 | 18.50 | 18.67 | 17.76 | 18.27 | 18.27 | 36,700 |
21 Mar 2024 | 18.44 | 18.78 | 18.18 | 18.50 | 18.50 | 47,600 |
20 Mar 2024 | 17.94 | 18.54 | 17.67 | 18.47 | 18.47 | 47,800 |
19 Mar 2024 | 17.46 | 18.15 | 17.46 | 18.02 | 18.02 | 35,300 |
18 Mar 2024 | 17.82 | 18.12 | 17.50 | 17.73 | 17.73 | 57,300 |
15 Mar 2024 | 17.82 | 18.23 | 17.67 | 17.92 | 17.92 | 64,200 |
14 Mar 2024 | 17.95 | 18.46 | 17.76 | 17.99 | 17.99 | 64,600 |
13 Mar 2024 | 18.47 | 18.82 | 18.00 | 18.04 | 18.04 | 44,200 |
12 Mar 2024 | 18.57 | 18.73 | 18.48 | 18.66 | 18.66 | 73,400 |
11 Mar 2024 | 18.58 | 19.01 | 18.40 | 18.60 | 18.60 | 64,600 |
08 Mar 2024 | 18.95 | 19.35 | 18.65 | 18.89 | 18.89 | 37,100 |
07 Mar 2024 | 18.67 | 19.01 | 18.59 | 18.79 | 18.79 | 34,700 |
06 Mar 2024 | 18.14 | 18.65 | 17.20 | 18.65 | 18.65 | 116,100 |
05 Mar 2024 | 18.03 | 18.10 | 17.59 | 18.03 | 18.03 | 136,200 |
04 Mar 2024 | 18.62 | 18.76 | 17.69 | 18.46 | 18.46 | 62,800 |
01 Mar 2024 | 18.80 | 18.88 | 18.13 | 18.60 | 18.60 | 22,400 |
29 Feb 2024 | 19.36 | 19.36 | 18.69 | 18.90 | 18.90 | 84,600 |
28 Feb 2024 | 18.31 | 19.18 | 18.31 | 18.99 | 18.99 | 52,900 |
27 Feb 2024 | 18.48 | 19.22 | 18.01 | 18.78 | 18.78 | 57,400 |
26 Feb 2024 | 20.00 | 20.49 | 18.23 | 18.65 | 18.65 | 87,500 |
23 Feb 2024 | 21.90 | 21.90 | 20.19 | 20.49 | 20.49 | 48,000 |
22 Feb 2024 | 21.62 | 21.74 | 20.83 | 21.35 | 21.35 | 17,100 |
21 Feb 2024 | 22.17 | 22.50 | 21.45 | 21.72 | 21.72 | 20,400 |
20 Feb 2024 | 21.38 | 22.12 | 21.38 | 21.98 | 21.98 | 14,700 |
16 Feb 2024 | 22.40 | 22.88 | 21.77 | 21.84 | 21.84 | 21,900 |
15 Feb 2024 | 21.14 | 22.31 | 20.94 | 22.31 | 22.31 | 33,000 |
14 Feb 2024 | 20.46 | 21.20 | 20.45 | 21.12 | 21.12 | 15,900 |
13 Feb 2024 | 21.44 | 21.94 | 20.01 | 20.21 | 20.21 | 23,700 |
12 Feb 2024 | 22.30 | 22.70 | 21.90 | 22.26 | 22.26 | 22,800 |
09 Feb 2024 | 21.98 | 22.78 | 21.88 | 22.36 | 22.36 | 24,700 |
08 Feb 2024 | 21.70 | 22.70 | 21.70 | 22.14 | 22.14 | 15,400 |
07 Feb 2024 | 21.50 | 22.34 | 21.41 | 21.98 | 21.98 | 61,900 |
06 Feb 2024 | 22.11 | 22.11 | 20.72 | 21.33 | 21.33 | 20,200 |
05 Feb 2024 | 22.77 | 23.10 | 21.14 | 21.23 | 21.23 | 19,100 |
02 Feb 2024 | 23.16 | 24.09 | 23.05 | 23.30 | 23.30 | 12,900 |
01 Feb 2024 | 23.32 | 23.95 | 22.40 | 23.32 | 23.32 | 14,300 |
31 Jan 2024 | 24.55 | 24.66 | 23.12 | 23.12 | 23.12 | 18,600 |
30 Jan 2024 | 24.12 | 24.90 | 24.06 | 24.49 | 24.49 | 8,200 |
29 Jan 2024 | 23.43 | 24.54 | 23.43 | 24.53 | 24.53 | 15,700 |
26 Jan 2024 | 23.17 | 23.72 | 22.52 | 23.52 | 23.52 | 11,500 |
25 Jan 2024 | 23.75 | 23.75 | 22.79 | 22.79 | 22.79 | 9,300 |
24 Jan 2024 | 24.47 | 24.52 | 22.85 | 23.05 | 23.05 | 18,000 |
23 Jan 2024 | 24.09 | 24.09 | 23.08 | 23.92 | 23.92 | 14,900 |
22 Jan 2024 | 22.75 | 24.03 | 22.73 | 23.80 | 23.80 | 19,300 |
19 Jan 2024 | 22.69 | 23.05 | 22.24 | 22.57 | 22.57 | 13,400 |
18 Jan 2024 | 22.15 | 22.88 | 22.15 | 22.43 | 22.43 | 13,500 |
17 Jan 2024 | 20.81 | 22.38 | 20.73 | 22.35 | 22.35 | 25,500 |
16 Jan 2024 | 21.58 | 21.58 | 21.07 | 21.44 | 21.44 | 22,600 |
12 Jan 2024 | 22.15 | 23.45 | 21.86 | 22.02 | 22.02 | 28,000 |
11 Jan 2024 | 22.19 | 23.07 | 21.31 | 21.58 | 21.58 | 21,000 |
10 Jan 2024 | 23.74 | 24.02 | 21.41 | 22.38 | 22.38 | 23,800 |
09 Jan 2024 | 23.41 | 23.41 | 22.06 | 22.14 | 22.14 | 17,700 |
08 Jan 2024 | 23.39 | 24.12 | 23.34 | 23.90 | 23.90 | 16,000 |
05 Jan 2024 | 24.08 | 24.77 | 23.15 | 23.81 | 23.81 | 57,800 |
04 Jan 2024 | 23.80 | 25.30 | 23.40 | 24.23 | 24.23 | 58,200 |
03 Jan 2024 | 25.34 | 25.99 | 23.66 | 23.81 | 23.81 | 39,600 |
02 Jan 2024 | 27.15 | 27.15 | 25.24 | 25.43 | 25.43 | 30,600 |
29 Dec 2023 | 27.56 | 28.37 | 26.73 | 27.00 | 27.00 | 56,000 |
28 Dec 2023 | 27.25 | 28.66 | 26.07 | 27.95 | 27.95 | 30,000 |
27 Dec 2023 | 25.73 | 27.49 | 25.64 | 27.38 | 27.38 | 28,600 |
26 Dec 2023 | 24.76 | 25.74 | 24.52 | 25.43 | 25.43 | 20,600 |
22 Dec 2023 | 24.02 | 25.44 | 23.88 | 25.22 | 25.22 | 28,700 |
21 Dec 2023 | 24.01 | 25.08 | 23.52 | 23.98 | 23.98 | 37,600 |
20 Dec 2023 | 24.78 | 25.40 | 23.68 | 23.85 | 23.85 | 50,700 |
19 Dec 2023 | 24.36 | 25.12 | 23.81 | 24.54 | 24.54 | 49,300 |
18 Dec 2023 | 25.12 | 25.19 | 23.86 | 24.35 | 24.35 | 25,300 |
15 Dec 2023 | 26.04 | 26.04 | 24.47 | 25.11 | 25.11 | 66,000 |
14 Dec 2023 | 25.00 | 26.35 | 24.98 | 25.74 | 25.74 | 53,900 |
13 Dec 2023 | 24.10 | 25.00 | 23.33 | 24.86 | 24.86 | 58,500 |
12 Dec 2023 | 23.61 | 24.14 | 23.55 | 23.90 | 23.90 | 12,700 |
11 Dec 2023 | 23.84 | 24.51 | 23.44 | 24.06 | 24.06 | 27,500 |
08 Dec 2023 | 24.60 | 24.63 | 23.52 | 23.81 | 23.81 | 36,500 |
07 Dec 2023 | 23.75 | 24.60 | 23.65 | 24.60 | 24.60 | 28,000 |
06 Dec 2023 | 23.44 | 24.44 | 23.10 | 23.38 | 23.38 | 29,100 |
05 Dec 2023 | 22.76 | 23.52 | 22.45 | 23.31 | 23.31 | 26,100 |
04 Dec 2023 | 22.01 | 23.00 | 22.01 | 22.80 | 22.80 | 27,200 |
01 Dec 2023 | 21.64 | 22.57 | 21.54 | 22.33 | 22.33 | 39,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |