Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 22.80 | 22.94 | 22.42 | 22.81 | 22.81 | 353,400 |
24 Apr 2024 | 23.00 | 23.42 | 22.86 | 23.34 | 23.34 | 331,900 |
23 Apr 2024 | 22.32 | 23.13 | 22.32 | 22.84 | 22.84 | 326,100 |
22 Apr 2024 | 21.61 | 22.23 | 21.57 | 22.17 | 22.17 | 221,800 |
19 Apr 2024 | 21.66 | 22.09 | 21.45 | 21.61 | 21.61 | 344,300 |
18 Apr 2024 | 21.44 | 21.98 | 21.43 | 21.54 | 21.54 | 232,900 |
17 Apr 2024 | 21.97 | 22.08 | 21.57 | 21.57 | 21.57 | 258,300 |
16 Apr 2024 | 21.63 | 21.90 | 21.32 | 21.73 | 21.73 | 259,700 |
15 Apr 2024 | 22.84 | 22.93 | 21.52 | 21.67 | 21.67 | 459,800 |
12 Apr 2024 | 23.00 | 23.40 | 22.70 | 22.86 | 22.86 | 290,700 |
11 Apr 2024 | 23.00 | 23.36 | 22.61 | 23.28 | 23.28 | 441,100 |
10 Apr 2024 | 23.25 | 23.58 | 22.63 | 22.91 | 22.91 | 499,500 |
09 Apr 2024 | 23.73 | 23.93 | 23.56 | 23.64 | 23.64 | 178,600 |
08 Apr 2024 | 23.89 | 24.11 | 23.61 | 23.68 | 23.68 | 265,100 |
05 Apr 2024 | 23.22 | 23.87 | 23.22 | 23.69 | 23.69 | 293,800 |
04 Apr 2024 | 23.76 | 24.18 | 23.36 | 23.42 | 23.42 | 359,600 |
03 Apr 2024 | 23.40 | 23.99 | 23.40 | 23.50 | 23.50 | 282,000 |
02 Apr 2024 | 23.00 | 23.62 | 22.50 | 23.62 | 23.62 | 470,500 |
01 Apr 2024 | 23.75 | 24.17 | 23.52 | 23.74 | 23.74 | 338,500 |
28 Mar 2024 | 23.09 | 24.07 | 23.05 | 23.72 | 23.72 | 743,800 |
27 Mar 2024 | 23.62 | 23.87 | 22.96 | 23.26 | 23.26 | 320,600 |
26 Mar 2024 | 23.54 | 23.92 | 23.46 | 23.61 | 23.61 | 420,900 |
25 Mar 2024 | 23.13 | 23.70 | 23.07 | 23.30 | 23.30 | 316,100 |
22 Mar 2024 | 23.89 | 24.06 | 23.05 | 23.30 | 23.30 | 413,100 |
21 Mar 2024 | 23.62 | 23.83 | 23.31 | 23.75 | 23.75 | 509,100 |
20 Mar 2024 | 22.87 | 23.58 | 22.71 | 23.39 | 23.39 | 414,000 |
19 Mar 2024 | 22.83 | 23.02 | 22.53 | 22.88 | 22.88 | 286,100 |
18 Mar 2024 | 23.06 | 23.42 | 22.73 | 22.98 | 22.98 | 390,400 |
15 Mar 2024 | 22.97 | 23.22 | 22.35 | 22.90 | 22.90 | 886,900 |
14 Mar 2024 | 23.00 | 23.86 | 22.55 | 23.58 | 23.58 | 1,070,500 |
13 Mar 2024 | 21.90 | 23.28 | 21.56 | 22.98 | 22.98 | 1,098,700 |
12 Mar 2024 | 20.37 | 21.91 | 20.18 | 21.79 | 21.79 | 1,345,200 |
11 Mar 2024 | 20.66 | 20.77 | 20.14 | 20.37 | 20.37 | 286,700 |
08 Mar 2024 | 20.77 | 21.23 | 20.65 | 20.75 | 20.75 | 285,400 |
07 Mar 2024 | 20.90 | 20.96 | 20.27 | 20.57 | 20.57 | 480,200 |
06 Mar 2024 | 20.98 | 21.22 | 20.64 | 20.74 | 20.74 | 345,800 |
05 Mar 2024 | 21.04 | 21.04 | 20.36 | 20.69 | 20.69 | 811,000 |
04 Mar 2024 | 21.20 | 21.71 | 20.84 | 21.31 | 21.31 | 593,700 |
01 Mar 2024 | 21.53 | 21.59 | 20.55 | 21.07 | 21.07 | 745,100 |
29 Feb 2024 | 19.59 | 21.00 | 19.47 | 20.94 | 20.94 | 1,135,400 |
28 Feb 2024 | 19.88 | 20.21 | 18.85 | 19.18 | 19.18 | 1,234,700 |
27 Feb 2024 | 20.49 | 21.83 | 19.10 | 20.48 | 20.48 | 3,941,200 |
26 Feb 2024 | 16.35 | 16.88 | 16.26 | 16.57 | 16.57 | 920,800 |
23 Feb 2024 | 15.72 | 16.50 | 15.61 | 16.36 | 16.36 | 539,700 |
22 Feb 2024 | 16.29 | 16.58 | 15.79 | 16.05 | 16.05 | 292,200 |
21 Feb 2024 | 16.36 | 16.41 | 15.91 | 16.16 | 16.16 | 388,100 |
20 Feb 2024 | 16.75 | 17.00 | 16.16 | 16.43 | 16.43 | 349,100 |
16 Feb 2024 | 16.44 | 17.36 | 16.21 | 17.19 | 17.19 | 839,600 |
15 Feb 2024 | 15.84 | 16.38 | 15.73 | 16.34 | 16.34 | 543,400 |
14 Feb 2024 | 15.22 | 15.80 | 15.15 | 15.65 | 15.65 | 287,400 |
13 Feb 2024 | 15.14 | 15.48 | 14.79 | 14.96 | 14.96 | 343,200 |
12 Feb 2024 | 15.76 | 16.17 | 15.76 | 15.82 | 15.82 | 347,100 |
09 Feb 2024 | 15.65 | 15.97 | 15.57 | 15.84 | 15.84 | 282,400 |
08 Feb 2024 | 15.26 | 15.63 | 15.16 | 15.51 | 15.51 | 316,400 |
07 Feb 2024 | 15.31 | 15.42 | 15.06 | 15.30 | 15.30 | 197,500 |
06 Feb 2024 | 14.81 | 15.37 | 14.76 | 15.34 | 15.34 | 217,300 |
05 Feb 2024 | 15.00 | 15.06 | 14.76 | 14.81 | 14.81 | 243,800 |
02 Feb 2024 | 15.07 | 15.40 | 14.82 | 15.22 | 15.22 | 263,200 |
01 Feb 2024 | 15.35 | 15.43 | 14.95 | 15.00 | 15.00 | 277,200 |
31 Jan 2024 | 15.52 | 15.80 | 15.15 | 15.18 | 15.18 | 276,300 |
30 Jan 2024 | 15.96 | 16.04 | 15.54 | 15.76 | 15.76 | 286,100 |
29 Jan 2024 | 15.38 | 16.09 | 15.37 | 16.07 | 16.07 | 244,600 |
26 Jan 2024 | 15.60 | 15.75 | 15.30 | 15.38 | 15.38 | 212,800 |
25 Jan 2024 | 14.73 | 15.53 | 14.72 | 15.53 | 15.53 | 482,600 |
24 Jan 2024 | 14.80 | 15.07 | 14.59 | 14.73 | 14.73 | 601,300 |
23 Jan 2024 | 15.13 | 15.35 | 14.98 | 15.01 | 15.01 | 241,100 |
22 Jan 2024 | 14.98 | 15.24 | 14.88 | 15.07 | 15.07 | 442,300 |
19 Jan 2024 | 14.80 | 14.91 | 14.60 | 14.89 | 14.89 | 233,700 |
18 Jan 2024 | 14.48 | 14.71 | 14.35 | 14.66 | 14.66 | 289,800 |
17 Jan 2024 | 14.00 | 14.29 | 13.86 | 14.27 | 14.27 | 506,300 |
16 Jan 2024 | 14.67 | 14.87 | 14.16 | 14.21 | 14.21 | 430,800 |
12 Jan 2024 | 15.12 | 15.32 | 14.94 | 14.95 | 14.95 | 284,900 |
11 Jan 2024 | 15.02 | 15.17 | 14.79 | 15.02 | 15.02 | 231,600 |
10 Jan 2024 | 14.98 | 15.16 | 14.82 | 15.05 | 15.05 | 255,400 |
09 Jan 2024 | 15.05 | 15.25 | 14.97 | 15.00 | 15.00 | 250,800 |
08 Jan 2024 | 14.90 | 15.36 | 14.90 | 15.33 | 15.33 | 348,300 |
05 Jan 2024 | 14.93 | 15.23 | 14.82 | 14.86 | 14.86 | 428,300 |
04 Jan 2024 | 15.47 | 15.47 | 15.05 | 15.07 | 15.07 | 283,300 |
03 Jan 2024 | 15.84 | 15.84 | 15.25 | 15.48 | 15.48 | 367,000 |
02 Jan 2024 | 16.20 | 16.22 | 15.91 | 16.02 | 16.02 | 311,400 |
29 Dec 2023 | 16.67 | 16.81 | 16.25 | 16.31 | 16.31 | 397,800 |
28 Dec 2023 | 16.68 | 16.95 | 16.57 | 16.71 | 16.71 | 232,200 |
27 Dec 2023 | 16.78 | 16.86 | 16.52 | 16.76 | 16.76 | 211,800 |
26 Dec 2023 | 16.68 | 16.86 | 16.55 | 16.79 | 16.79 | 226,600 |
22 Dec 2023 | 17.18 | 17.20 | 16.59 | 16.65 | 16.65 | 339,100 |
21 Dec 2023 | 17.21 | 17.25 | 16.70 | 17.09 | 17.09 | 288,900 |
20 Dec 2023 | 17.60 | 17.77 | 16.93 | 16.96 | 16.96 | 390,800 |
19 Dec 2023 | 17.52 | 17.83 | 17.37 | 17.69 | 17.69 | 587,400 |
18 Dec 2023 | 17.41 | 17.58 | 17.25 | 17.49 | 17.49 | 267,300 |
15 Dec 2023 | 17.73 | 17.88 | 17.23 | 17.41 | 17.41 | 585,900 |
14 Dec 2023 | 17.53 | 17.90 | 17.44 | 17.55 | 17.55 | 489,100 |
13 Dec 2023 | 17.06 | 17.50 | 16.70 | 17.43 | 17.43 | 327,900 |
12 Dec 2023 | 17.29 | 17.29 | 16.74 | 17.09 | 17.09 | 185,900 |
11 Dec 2023 | 17.04 | 17.18 | 16.87 | 17.02 | 17.02 | 304,500 |
08 Dec 2023 | 15.96 | 17.37 | 15.96 | 17.11 | 17.11 | 815,300 |
07 Dec 2023 | 16.95 | 16.95 | 15.81 | 15.97 | 15.97 | 518,800 |
06 Dec 2023 | 17.18 | 17.47 | 16.96 | 16.99 | 16.99 | 254,800 |
05 Dec 2023 | 16.94 | 17.39 | 16.74 | 17.07 | 17.07 | 310,700 |
04 Dec 2023 | 17.04 | 17.38 | 17.03 | 17.19 | 17.19 | 240,900 |
01 Dec 2023 | 16.69 | 17.20 | 16.62 | 17.14 | 17.14 | 359,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |