Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 19.11 | 19.52 | 19.02 | 19.45 | 19.45 | 896,682 |
18 Apr 2024 | 18.75 | 19.35 | 18.61 | 19.20 | 19.20 | 813,900 |
17 Apr 2024 | 19.17 | 19.34 | 18.74 | 18.86 | 18.86 | 656,400 |
16 Apr 2024 | 19.19 | 19.19 | 18.73 | 18.92 | 18.92 | 682,600 |
15 Apr 2024 | 20.18 | 20.24 | 19.12 | 19.37 | 19.37 | 828,900 |
12 Apr 2024 | 20.58 | 20.63 | 20.02 | 20.23 | 20.23 | 563,000 |
11 Apr 2024 | 21.01 | 21.01 | 20.36 | 20.73 | 20.73 | 435,000 |
10 Apr 2024 | 19.86 | 21.03 | 19.69 | 20.71 | 20.71 | 658,100 |
09 Apr 2024 | 20.91 | 21.45 | 20.69 | 21.43 | 21.43 | 622,000 |
08 Apr 2024 | 20.36 | 20.71 | 20.07 | 20.69 | 20.69 | 421,400 |
05 Apr 2024 | 19.87 | 20.35 | 19.72 | 20.12 | 20.12 | 480,500 |
04 Apr 2024 | 20.86 | 21.10 | 20.14 | 20.17 | 20.17 | 508,800 |
03 Apr 2024 | 20.23 | 20.97 | 20.02 | 20.63 | 20.63 | 702,100 |
02 Apr 2024 | 21.03 | 21.13 | 20.45 | 20.51 | 20.51 | 685,600 |
01 Apr 2024 | 22.09 | 22.09 | 21.45 | 21.64 | 21.64 | 568,000 |
28 Mar 2024 | 21.70 | 22.35 | 21.56 | 22.16 | 22.16 | 614,300 |
27 Mar 2024 | 21.48 | 21.74 | 21.24 | 21.72 | 21.72 | 538,900 |
26 Mar 2024 | 21.38 | 21.49 | 20.64 | 21.16 | 21.16 | 605,300 |
25 Mar 2024 | 21.06 | 21.59 | 20.95 | 21.00 | 21.00 | 582,900 |
22 Mar 2024 | 21.54 | 21.54 | 20.90 | 21.09 | 21.09 | 471,900 |
21 Mar 2024 | 21.87 | 22.31 | 21.52 | 21.57 | 21.57 | 618,800 |
20 Mar 2024 | 21.52 | 21.93 | 20.99 | 21.61 | 21.61 | 541,600 |
19 Mar 2024 | 21.48 | 21.86 | 21.08 | 21.67 | 21.67 | 581,900 |
18 Mar 2024 | 21.08 | 21.65 | 20.98 | 21.58 | 21.58 | 962,600 |
15 Mar 2024 | 21.18 | 21.69 | 21.03 | 21.10 | 21.10 | 2,608,000 |
14 Mar 2024 | 22.05 | 22.05 | 21.11 | 21.26 | 21.26 | 650,400 |
13 Mar 2024 | 22.12 | 22.80 | 21.96 | 22.07 | 22.07 | 674,200 |
12 Mar 2024 | 22.48 | 22.50 | 22.02 | 22.32 | 22.32 | 695,800 |
11 Mar 2024 | 22.74 | 23.13 | 22.50 | 22.66 | 22.66 | 732,000 |
08 Mar 2024 | 23.15 | 23.86 | 22.36 | 22.72 | 22.72 | 558,600 |
07 Mar 2024 | 22.55 | 23.11 | 22.37 | 22.75 | 22.75 | 590,000 |
06 Mar 2024 | 23.23 | 23.23 | 22.24 | 22.34 | 22.34 | 654,300 |
05 Mar 2024 | 23.06 | 23.41 | 22.59 | 22.95 | 22.95 | 649,000 |
04 Mar 2024 | 23.99 | 24.10 | 22.92 | 23.53 | 23.53 | 651,000 |
01 Mar 2024 | 23.46 | 24.54 | 23.46 | 24.00 | 24.00 | 673,100 |
29 Feb 2024 | 24.26 | 24.36 | 23.41 | 23.55 | 23.55 | 719,900 |
28 Feb 2024 | 23.53 | 23.99 | 23.49 | 23.77 | 23.77 | 702,000 |
27 Feb 2024 | 23.72 | 23.80 | 23.16 | 23.62 | 23.62 | 902,000 |
26 Feb 2024 | 21.88 | 23.63 | 21.86 | 23.56 | 23.56 | 1,179,700 |
23 Feb 2024 | 23.80 | 24.12 | 22.01 | 22.18 | 22.18 | 1,022,500 |
22 Feb 2024 | 24.46 | 24.68 | 23.97 | 24.34 | 24.34 | 615,800 |
21 Feb 2024 | 24.83 | 25.06 | 23.93 | 24.54 | 24.54 | 635,500 |
20 Feb 2024 | 24.01 | 25.07 | 24.01 | 25.03 | 25.03 | 829,400 |
16 Feb 2024 | 24.80 | 25.22 | 24.15 | 24.74 | 24.74 | 748,000 |
15 Feb 2024 | 25.98 | 26.34 | 24.90 | 25.30 | 25.30 | 747,000 |
14 Feb 2024 | 24.50 | 25.54 | 24.43 | 25.53 | 25.53 | 534,600 |
13 Feb 2024 | 24.80 | 25.33 | 23.80 | 24.04 | 24.04 | 981,500 |
12 Feb 2024 | 25.47 | 26.59 | 25.46 | 26.52 | 26.52 | 510,200 |
09 Feb 2024 | 25.07 | 25.62 | 24.89 | 25.57 | 25.57 | 325,500 |
08 Feb 2024 | 24.44 | 25.13 | 24.08 | 25.00 | 25.00 | 464,500 |
07 Feb 2024 | 25.36 | 25.39 | 24.29 | 24.36 | 24.36 | 457,200 |
06 Feb 2024 | 24.63 | 26.48 | 24.50 | 25.45 | 25.45 | 683,000 |
05 Feb 2024 | 24.34 | 24.68 | 23.96 | 24.52 | 24.52 | 347,100 |
02 Feb 2024 | 24.72 | 25.11 | 24.00 | 24.83 | 24.83 | 377,900 |
01 Feb 2024 | 25.28 | 25.85 | 24.81 | 25.36 | 25.36 | 357,800 |
31 Jan 2024 | 25.47 | 26.48 | 24.91 | 25.02 | 25.02 | 645,500 |
30 Jan 2024 | 26.76 | 26.83 | 25.63 | 25.74 | 25.74 | 532,600 |
29 Jan 2024 | 26.44 | 27.25 | 25.91 | 27.09 | 27.09 | 490,100 |
26 Jan 2024 | 26.28 | 27.01 | 24.81 | 26.28 | 26.28 | 416,100 |
25 Jan 2024 | 26.40 | 26.76 | 25.72 | 26.02 | 26.02 | 369,400 |
24 Jan 2024 | 26.83 | 26.83 | 25.85 | 25.89 | 25.89 | 406,400 |
23 Jan 2024 | 26.96 | 26.96 | 25.85 | 26.47 | 26.47 | 370,600 |
22 Jan 2024 | 26.05 | 27.28 | 26.05 | 26.37 | 26.37 | 497,600 |
19 Jan 2024 | 25.58 | 25.67 | 24.90 | 25.53 | 25.53 | 352,700 |
18 Jan 2024 | 25.90 | 25.95 | 25.09 | 25.55 | 25.55 | 395,000 |
17 Jan 2024 | 26.12 | 26.30 | 25.26 | 25.60 | 25.60 | 515,200 |
16 Jan 2024 | 26.16 | 26.70 | 25.95 | 26.62 | 26.62 | 645,000 |
12 Jan 2024 | 27.31 | 27.69 | 26.26 | 26.52 | 26.52 | 480,800 |
11 Jan 2024 | 27.00 | 27.31 | 26.09 | 26.94 | 26.94 | 706,300 |
10 Jan 2024 | 28.08 | 28.42 | 27.11 | 27.41 | 27.41 | 684,500 |
09 Jan 2024 | 28.53 | 28.77 | 28.22 | 28.29 | 28.29 | 674,600 |
08 Jan 2024 | 26.38 | 29.16 | 26.06 | 29.10 | 29.10 | 666,700 |
05 Jan 2024 | 25.33 | 25.90 | 24.80 | 25.73 | 25.73 | 549,700 |
04 Jan 2024 | 25.77 | 26.13 | 25.34 | 25.54 | 25.54 | 539,200 |
03 Jan 2024 | 26.92 | 26.92 | 25.87 | 25.99 | 25.99 | 426,300 |
02 Jan 2024 | 27.11 | 28.39 | 26.68 | 27.40 | 27.40 | 419,300 |
29 Dec 2023 | 28.50 | 28.65 | 27.45 | 27.51 | 27.51 | 592,100 |
28 Dec 2023 | 28.43 | 28.65 | 28.13 | 28.62 | 28.62 | 435,300 |
27 Dec 2023 | 28.93 | 29.04 | 28.11 | 28.43 | 28.43 | 460,700 |
26 Dec 2023 | 28.68 | 28.98 | 28.49 | 28.54 | 28.54 | 412,500 |
22 Dec 2023 | 28.28 | 28.69 | 28.02 | 28.27 | 28.27 | 451,900 |
21 Dec 2023 | 28.12 | 28.53 | 27.77 | 28.01 | 28.01 | 404,300 |
20 Dec 2023 | 28.65 | 29.23 | 27.38 | 27.45 | 27.45 | 537,000 |
19 Dec 2023 | 28.21 | 28.99 | 26.99 | 28.68 | 28.68 | 883,000 |
18 Dec 2023 | 28.21 | 28.58 | 27.64 | 27.76 | 27.76 | 625,000 |
15 Dec 2023 | 28.69 | 29.11 | 27.61 | 28.17 | 28.17 | 1,410,900 |
14 Dec 2023 | 28.41 | 29.35 | 28.05 | 28.45 | 28.45 | 874,600 |
13 Dec 2023 | 25.65 | 27.56 | 25.15 | 27.48 | 27.48 | 740,300 |
12 Dec 2023 | 25.51 | 25.95 | 24.79 | 25.56 | 25.56 | 676,000 |
11 Dec 2023 | 25.63 | 26.03 | 25.17 | 25.61 | 25.61 | 705,500 |
08 Dec 2023 | 24.90 | 26.10 | 24.42 | 25.62 | 25.62 | 792,700 |
07 Dec 2023 | 25.67 | 25.72 | 24.97 | 25.02 | 25.02 | 557,400 |
06 Dec 2023 | 25.88 | 26.12 | 25.18 | 25.69 | 25.69 | 682,800 |
05 Dec 2023 | 25.60 | 25.70 | 24.90 | 25.39 | 25.39 | 497,400 |
04 Dec 2023 | 26.00 | 26.65 | 25.61 | 26.07 | 26.07 | 647,700 |
01 Dec 2023 | 25.47 | 26.56 | 25.00 | 26.54 | 26.54 | 577,400 |
30 Nov 2023 | 26.15 | 26.42 | 25.42 | 25.60 | 25.60 | 721,200 |
29 Nov 2023 | 26.27 | 26.99 | 25.60 | 25.73 | 25.73 | 652,200 |
28 Nov 2023 | 26.15 | 26.33 | 25.51 | 25.78 | 25.78 | 497,900 |
27 Nov 2023 | 25.94 | 26.70 | 25.26 | 26.37 | 26.37 | 809,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |