Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 19.85 | 20.56 | 18.99 | 19.08 | 19.08 | 160,200 |
25 Apr 2024 | 19.15 | 20.20 | 18.42 | 19.73 | 19.73 | 419,300 |
24 Apr 2024 | 22.84 | 23.76 | 22.80 | 23.46 | 23.46 | 122,600 |
23 Apr 2024 | 22.63 | 22.79 | 22.18 | 22.78 | 22.78 | 95,400 |
22 Apr 2024 | 22.35 | 22.60 | 22.08 | 22.43 | 22.43 | 78,200 |
19 Apr 2024 | 22.09 | 22.77 | 22.08 | 22.47 | 22.47 | 81,900 |
18 Apr 2024 | 22.32 | 22.85 | 22.26 | 22.31 | 22.31 | 56,000 |
17 Apr 2024 | 22.47 | 22.82 | 21.96 | 22.15 | 22.15 | 84,100 |
16 Apr 2024 | 22.79 | 22.79 | 22.15 | 22.42 | 22.42 | 74,700 |
15 Apr 2024 | 22.85 | 23.05 | 22.42 | 22.85 | 22.85 | 145,600 |
12 Apr 2024 | 22.42 | 22.94 | 22.06 | 22.90 | 22.90 | 97,700 |
11 Apr 2024 | 22.58 | 23.25 | 22.22 | 22.72 | 22.72 | 70,400 |
10 Apr 2024 | 22.21 | 23.33 | 22.21 | 22.58 | 22.58 | 90,600 |
09 Apr 2024 | 22.35 | 23.32 | 22.22 | 22.96 | 22.96 | 121,800 |
08 Apr 2024 | 22.20 | 22.63 | 21.98 | 22.47 | 22.47 | 102,800 |
05 Apr 2024 | 22.55 | 23.22 | 21.79 | 21.95 | 21.95 | 159,300 |
04 Apr 2024 | 23.37 | 23.62 | 22.70 | 22.84 | 22.84 | 106,200 |
03 Apr 2024 | 22.92 | 23.39 | 22.67 | 22.97 | 22.97 | 89,100 |
02 Apr 2024 | 23.00 | 23.22 | 22.68 | 22.92 | 22.92 | 144,100 |
01 Apr 2024 | 24.44 | 24.45 | 23.26 | 23.49 | 23.49 | 179,000 |
28 Mar 2024 | 24.50 | 25.52 | 24.46 | 24.70 | 24.70 | 165,000 |
27 Mar 2024 | 22.83 | 23.62 | 22.54 | 23.62 | 23.62 | 134,100 |
26 Mar 2024 | 22.99 | 23.08 | 22.21 | 22.49 | 22.49 | 146,800 |
25 Mar 2024 | 23.33 | 23.67 | 22.91 | 23.10 | 23.10 | 198,900 |
22 Mar 2024 | 23.92 | 23.98 | 23.27 | 23.32 | 23.32 | 82,900 |
21 Mar 2024 | 24.36 | 24.43 | 23.58 | 24.09 | 24.09 | 108,200 |
20 Mar 2024 | 23.27 | 24.37 | 23.27 | 24.14 | 24.14 | 57,300 |
19 Mar 2024 | 23.04 | 23.61 | 22.71 | 23.57 | 23.57 | 96,700 |
18 Mar 2024 | 24.20 | 24.23 | 23.30 | 23.31 | 23.31 | 91,900 |
15 Mar 2024 | 23.62 | 24.35 | 23.60 | 24.29 | 24.29 | 128,400 |
14 Mar 2024 | 25.13 | 25.13 | 23.80 | 23.82 | 23.82 | 128,700 |
13 Mar 2024 | 25.63 | 26.25 | 25.05 | 25.13 | 25.13 | 135,700 |
12 Mar 2024 | 24.26 | 26.50 | 24.01 | 25.99 | 25.99 | 233,300 |
11 Mar 2024 | 22.49 | 23.90 | 22.23 | 23.58 | 23.58 | 145,800 |
08 Mar 2024 | 23.04 | 23.24 | 22.09 | 22.35 | 22.35 | 237,400 |
07 Mar 2024 | 24.07 | 24.33 | 23.21 | 23.46 | 23.46 | 107,100 |
06 Mar 2024 | 24.54 | 24.80 | 23.60 | 24.05 | 24.05 | 110,800 |
05 Mar 2024 | 23.28 | 24.34 | 23.22 | 24.29 | 24.29 | 272,300 |
04 Mar 2024 | 25.50 | 26.49 | 23.51 | 23.53 | 23.53 | 357,300 |
01 Mar 2024 | 27.00 | 27.83 | 23.56 | 25.63 | 25.63 | 693,000 |
29 Feb 2024 | 35.74 | 36.30 | 34.90 | 35.11 | 35.11 | 119,000 |
28 Feb 2024 | 35.65 | 35.80 | 35.26 | 35.27 | 35.27 | 80,600 |
27 Feb 2024 | 36.00 | 36.35 | 35.63 | 35.80 | 35.80 | 79,500 |
26 Feb 2024 | 34.90 | 35.85 | 34.76 | 35.65 | 35.65 | 92,800 |
23 Feb 2024 | 34.02 | 34.86 | 33.80 | 34.80 | 34.80 | 47,000 |
22 Feb 2024 | 33.83 | 34.08 | 33.52 | 33.99 | 33.99 | 56,800 |
21 Feb 2024 | 33.58 | 33.92 | 33.21 | 33.60 | 33.60 | 35,300 |
20 Feb 2024 | 33.83 | 34.21 | 33.38 | 33.58 | 33.58 | 51,200 |
16 Feb 2024 | 34.65 | 34.69 | 33.90 | 34.34 | 34.34 | 64,700 |
15 Feb 2024 | 34.99 | 35.35 | 34.65 | 35.04 | 35.04 | 74,800 |
14 Feb 2024 | 33.58 | 34.67 | 33.39 | 34.55 | 34.55 | 49,900 |
13 Feb 2024 | 33.94 | 33.94 | 32.44 | 33.00 | 33.00 | 84,400 |
12 Feb 2024 | 33.15 | 34.86 | 33.10 | 34.70 | 34.70 | 87,400 |
09 Feb 2024 | 33.00 | 33.64 | 32.80 | 33.17 | 33.17 | 64,700 |
08 Feb 2024 | 31.63 | 33.21 | 31.63 | 32.83 | 32.83 | 55,000 |
07 Feb 2024 | 31.25 | 31.86 | 30.67 | 31.70 | 31.70 | 69,600 |
06 Feb 2024 | 31.13 | 31.80 | 30.94 | 31.20 | 31.20 | 56,900 |
05 Feb 2024 | 31.48 | 31.48 | 30.57 | 31.13 | 31.13 | 71,200 |
02 Feb 2024 | 31.20 | 32.03 | 31.20 | 31.65 | 31.65 | 61,100 |
01 Feb 2024 | 31.28 | 32.13 | 31.20 | 31.85 | 31.85 | 56,900 |
31 Jan 2024 | 32.03 | 32.37 | 31.14 | 31.36 | 31.36 | 81,000 |
30 Jan 2024 | 31.96 | 32.56 | 31.55 | 32.13 | 32.13 | 84,100 |
29 Jan 2024 | 31.49 | 32.20 | 31.29 | 32.12 | 32.12 | 76,400 |
26 Jan 2024 | 32.17 | 32.54 | 31.55 | 31.64 | 31.64 | 58,000 |
25 Jan 2024 | 31.09 | 32.18 | 31.02 | 32.15 | 32.15 | 83,900 |
24 Jan 2024 | 31.70 | 31.70 | 30.66 | 31.00 | 31.00 | 81,900 |
23 Jan 2024 | 31.37 | 31.61 | 30.98 | 31.21 | 31.21 | 61,500 |
22 Jan 2024 | 30.93 | 31.50 | 30.20 | 31.19 | 31.19 | 108,400 |
19 Jan 2024 | 31.40 | 31.40 | 30.11 | 30.94 | 30.94 | 105,400 |
18 Jan 2024 | 31.89 | 31.98 | 30.91 | 31.40 | 31.40 | 116,100 |
17 Jan 2024 | 31.53 | 32.19 | 31.29 | 31.89 | 31.89 | 102,300 |
16 Jan 2024 | 32.93 | 32.93 | 30.70 | 31.94 | 31.94 | 238,100 |
12 Jan 2024 | 35.14 | 35.87 | 33.33 | 33.38 | 33.38 | 183,300 |
11 Jan 2024 | 36.15 | 36.28 | 34.75 | 35.12 | 35.12 | 157,800 |
10 Jan 2024 | 35.07 | 35.82 | 34.95 | 35.82 | 35.82 | 120,400 |
09 Jan 2024 | 36.01 | 36.35 | 34.67 | 35.23 | 35.23 | 134,900 |
08 Jan 2024 | 35.05 | 36.63 | 34.68 | 36.01 | 36.01 | 208,300 |
05 Jan 2024 | 34.56 | 35.55 | 34.34 | 35.02 | 35.02 | 190,500 |
04 Jan 2024 | 34.97 | 35.43 | 34.49 | 34.95 | 34.95 | 93,500 |
03 Jan 2024 | 35.75 | 35.90 | 34.52 | 34.67 | 34.67 | 129,200 |
02 Jan 2024 | 34.93 | 36.46 | 33.77 | 35.37 | 35.37 | 222,300 |
29 Dec 2023 | 36.50 | 36.84 | 35.43 | 35.55 | 35.55 | 103,600 |
28 Dec 2023 | 35.57 | 36.37 | 35.25 | 36.29 | 36.29 | 92,700 |
27 Dec 2023 | 35.46 | 35.92 | 35.04 | 35.38 | 35.38 | 101,000 |
26 Dec 2023 | 34.48 | 35.30 | 34.48 | 35.08 | 35.08 | 122,700 |
22 Dec 2023 | 35.09 | 35.20 | 34.27 | 34.48 | 34.48 | 107,600 |
21 Dec 2023 | 35.23 | 35.56 | 34.12 | 34.86 | 34.86 | 207,600 |
20 Dec 2023 | 36.00 | 36.73 | 34.61 | 34.65 | 34.65 | 265,700 |
19 Dec 2023 | 35.58 | 36.45 | 35.53 | 36.45 | 36.45 | 257,000 |
18 Dec 2023 | 34.73 | 35.87 | 34.05 | 35.37 | 35.37 | 180,900 |
15 Dec 2023 | 34.27 | 35.15 | 33.25 | 34.87 | 34.87 | 339,800 |
14 Dec 2023 | 34.41 | 34.87 | 33.51 | 33.89 | 33.89 | 237,000 |
13 Dec 2023 | 31.52 | 33.98 | 31.52 | 33.62 | 33.62 | 203,700 |
12 Dec 2023 | 31.59 | 31.75 | 30.50 | 31.50 | 31.50 | 152,800 |
11 Dec 2023 | 32.50 | 32.96 | 31.40 | 31.75 | 31.75 | 320,100 |
08 Dec 2023 | 30.35 | 33.14 | 30.35 | 32.96 | 32.96 | 448,000 |
07 Dec 2023 | 30.42 | 30.49 | 29.96 | 30.25 | 30.25 | 73,300 |
06 Dec 2023 | 30.00 | 31.15 | 29.86 | 29.94 | 29.94 | 108,400 |
05 Dec 2023 | 30.65 | 30.71 | 29.51 | 29.66 | 29.66 | 208,700 |
04 Dec 2023 | 30.17 | 31.50 | 30.17 | 30.64 | 30.64 | 229,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |