Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.17 | 22.61 | 21.07 | 21.97 | 21.97 | 87,800 |
25 Apr 2024 | 22.49 | 22.50 | 20.29 | 20.96 | 20.96 | 211,500 |
24 Apr 2024 | 23.90 | 24.17 | 23.32 | 23.32 | 23.32 | 90,800 |
23 Apr 2024 | 24.13 | 24.68 | 24.00 | 24.17 | 24.17 | 46,800 |
22 Apr 2024 | 24.08 | 24.50 | 23.66 | 24.00 | 24.00 | 85,500 |
19 Apr 2024 | 23.37 | 23.86 | 23.05 | 23.83 | 23.83 | 165,200 |
18 Apr 2024 | 24.30 | 24.61 | 23.43 | 23.45 | 23.45 | 109,900 |
17 Apr 2024 | 24.84 | 24.86 | 24.17 | 24.19 | 24.19 | 48,100 |
16 Apr 2024 | 24.70 | 24.81 | 24.00 | 24.50 | 24.50 | 54,900 |
15 Apr 2024 | 25.59 | 25.59 | 24.64 | 24.80 | 24.80 | 75,600 |
12 Apr 2024 | 26.06 | 27.09 | 25.13 | 25.60 | 25.60 | 91,500 |
11 Apr 2024 | 25.90 | 26.04 | 25.35 | 25.92 | 25.92 | 40,300 |
10 Apr 2024 | 26.25 | 26.52 | 25.09 | 25.64 | 25.64 | 89,000 |
09 Apr 2024 | 27.59 | 27.71 | 26.98 | 27.21 | 27.21 | 31,100 |
08 Apr 2024 | 27.09 | 27.92 | 27.09 | 27.61 | 27.61 | 64,400 |
05 Apr 2024 | 26.77 | 26.93 | 26.08 | 26.91 | 26.91 | 32,600 |
04 Apr 2024 | 27.74 | 27.83 | 26.48 | 26.80 | 26.80 | 56,200 |
03 Apr 2024 | 26.68 | 27.48 | 26.68 | 27.28 | 27.28 | 53,600 |
02 Apr 2024 | 27.51 | 27.51 | 26.42 | 26.89 | 26.89 | 74,600 |
01 Apr 2024 | 28.31 | 28.57 | 27.63 | 27.79 | 27.79 | 38,500 |
28 Mar 2024 | 26.99 | 28.20 | 26.91 | 28.15 | 28.15 | 70,800 |
27 Mar 2024 | 25.94 | 26.93 | 25.94 | 26.91 | 26.91 | 43,100 |
26 Mar 2024 | 25.60 | 25.99 | 25.44 | 25.81 | 25.81 | 31,100 |
25 Mar 2024 | 26.22 | 26.28 | 25.39 | 25.52 | 25.52 | 37,100 |
22 Mar 2024 | 26.65 | 26.65 | 25.87 | 25.94 | 25.94 | 55,500 |
21 Mar 2024 | 25.73 | 26.84 | 25.55 | 26.56 | 26.56 | 116,600 |
20 Mar 2024 | 24.83 | 26.20 | 24.83 | 25.69 | 25.69 | 142,000 |
19 Mar 2024 | 24.73 | 25.16 | 24.68 | 24.92 | 24.92 | 36,300 |
18 Mar 2024 | 24.72 | 25.52 | 24.38 | 24.81 | 24.81 | 104,600 |
15 Mar 2024 | 24.00 | 25.16 | 24.00 | 24.82 | 24.82 | 278,500 |
14 Mar 2024 | 24.79 | 24.79 | 23.80 | 24.01 | 24.01 | 175,800 |
13 Mar 2024 | 24.38 | 24.95 | 24.38 | 24.79 | 24.79 | 176,600 |
12 Mar 2024 | 24.41 | 24.95 | 24.25 | 24.44 | 24.44 | 67,300 |
11 Mar 2024 | 23.76 | 24.29 | 23.57 | 24.26 | 24.26 | 65,400 |
08 Mar 2024 | 25.08 | 25.53 | 23.93 | 23.94 | 23.94 | 52,900 |
07 Mar 2024 | 24.25 | 25.03 | 24.25 | 24.74 | 24.74 | 71,000 |
06 Mar 2024 | 24.88 | 25.41 | 24.27 | 24.33 | 24.33 | 95,400 |
05 Mar 2024 | 25.41 | 25.92 | 24.75 | 24.78 | 24.78 | 73,900 |
04 Mar 2024 | 26.32 | 26.32 | 25.60 | 25.60 | 25.60 | 39,900 |
01 Mar 2024 | 26.20 | 26.43 | 25.78 | 26.24 | 26.24 | 38,100 |
29 Feb 2024 | 26.02 | 26.20 | 25.80 | 26.01 | 26.01 | 37,800 |
28 Feb 2024 | 26.00 | 26.36 | 25.48 | 25.51 | 25.51 | 33,700 |
27 Feb 2024 | 25.76 | 26.51 | 25.54 | 26.13 | 26.13 | 87,400 |
26 Feb 2024 | 25.26 | 25.60 | 24.99 | 25.44 | 25.44 | 49,200 |
23 Feb 2024 | 25.19 | 25.49 | 25.08 | 25.30 | 25.30 | 36,400 |
22 Feb 2024 | 25.22 | 25.67 | 24.99 | 25.10 | 25.10 | 57,400 |
21 Feb 2024 | 25.26 | 25.51 | 25.05 | 25.24 | 25.24 | 87,100 |
20 Feb 2024 | 24.40 | 25.27 | 24.25 | 25.14 | 25.14 | 113,100 |
16 Feb 2024 | 26.18 | 26.54 | 24.78 | 24.91 | 24.91 | 103,200 |
15 Feb 2024 | 26.35 | 27.28 | 26.35 | 26.40 | 26.40 | 116,900 |
14 Feb 2024 | 26.47 | 26.47 | 25.78 | 26.21 | 26.21 | 85,000 |
13 Feb 2024 | 26.63 | 26.63 | 25.67 | 26.07 | 26.07 | 119,800 |
12 Feb 2024 | 26.77 | 28.03 | 26.77 | 27.64 | 27.64 | 145,400 |
09 Feb 2024 | 26.33 | 26.80 | 26.08 | 26.56 | 26.56 | 162,700 |
08 Feb 2024 | 26.07 | 26.76 | 26.07 | 26.20 | 26.20 | 78,900 |
07 Feb 2024 | 26.23 | 26.31 | 25.80 | 25.94 | 25.94 | 71,100 |
06 Feb 2024 | 25.74 | 26.39 | 25.19 | 25.99 | 25.99 | 98,900 |
05 Feb 2024 | 26.52 | 26.52 | 25.92 | 26.00 | 26.00 | 131,300 |
02 Feb 2024 | 26.00 | 27.53 | 25.32 | 27.06 | 27.06 | 143,600 |
01 Feb 2024 | 25.93 | 27.73 | 25.89 | 26.26 | 26.26 | 290,100 |
31 Jan 2024 | 25.51 | 26.83 | 25.13 | 25.23 | 25.23 | 130,200 |
30 Jan 2024 | 26.05 | 26.18 | 24.98 | 25.49 | 25.49 | 160,600 |
29 Jan 2024 | 26.30 | 26.88 | 25.67 | 26.33 | 26.33 | 183,000 |
26 Jan 2024 | 27.58 | 29.61 | 26.07 | 26.24 | 26.24 | 177,800 |
25 Jan 2024 | 28.50 | 28.80 | 26.91 | 27.25 | 27.25 | 151,600 |
24 Jan 2024 | 30.83 | 31.17 | 29.42 | 29.74 | 29.74 | 59,200 |
23 Jan 2024 | 30.98 | 31.00 | 30.14 | 30.46 | 30.46 | 70,100 |
22 Jan 2024 | 29.79 | 30.58 | 29.74 | 30.54 | 30.54 | 85,900 |
19 Jan 2024 | 29.59 | 29.65 | 28.73 | 29.41 | 29.41 | 57,000 |
18 Jan 2024 | 29.62 | 29.82 | 28.83 | 29.46 | 29.46 | 29,600 |
17 Jan 2024 | 29.24 | 30.06 | 28.90 | 29.39 | 29.39 | 49,100 |
16 Jan 2024 | 29.15 | 29.76 | 29.01 | 29.29 | 29.29 | 40,100 |
12 Jan 2024 | 31.49 | 31.58 | 29.60 | 29.61 | 29.61 | 53,600 |
11 Jan 2024 | 30.73 | 30.80 | 30.00 | 30.42 | 30.42 | 45,800 |
10 Jan 2024 | 30.71 | 31.09 | 30.09 | 31.05 | 31.05 | 57,600 |
09 Jan 2024 | 31.55 | 31.59 | 30.57 | 30.89 | 30.89 | 82,400 |
08 Jan 2024 | 30.86 | 31.94 | 30.86 | 31.28 | 31.28 | 67,100 |
05 Jan 2024 | 30.48 | 31.79 | 30.42 | 31.08 | 31.08 | 64,700 |
04 Jan 2024 | 31.13 | 31.42 | 30.76 | 30.83 | 30.83 | 36,000 |
03 Jan 2024 | 32.63 | 33.01 | 31.00 | 31.16 | 31.16 | 61,000 |
02 Jan 2024 | 33.64 | 33.72 | 32.83 | 33.04 | 33.04 | 48,800 |
29 Dec 2023 | 34.06 | 34.24 | 33.25 | 33.79 | 33.79 | 40,700 |
28 Dec 2023 | 34.39 | 34.90 | 34.07 | 34.15 | 34.15 | 37,700 |
27 Dec 2023 | 35.05 | 35.43 | 34.23 | 34.72 | 34.72 | 75,700 |
26 Dec 2023 | 33.03 | 35.86 | 33.03 | 34.92 | 34.92 | 94,900 |
22 Dec 2023 | 32.69 | 32.88 | 32.15 | 32.56 | 32.56 | 34,600 |
21 Dec 2023 | 32.89 | 32.98 | 32.27 | 32.62 | 32.62 | 47,000 |
20 Dec 2023 | 32.84 | 33.93 | 32.08 | 32.50 | 32.50 | 91,400 |
19 Dec 2023 | 32.17 | 33.38 | 32.13 | 32.97 | 32.97 | 74,700 |
18 Dec 2023 | 31.73 | 32.26 | 31.57 | 32.09 | 32.09 | 53,900 |
15 Dec 2023 | 32.33 | 32.98 | 30.53 | 31.66 | 31.66 | 240,800 |
14 Dec 2023 | 29.54 | 32.38 | 29.19 | 32.27 | 32.27 | 169,000 |
13 Dec 2023 | 27.37 | 29.11 | 26.59 | 28.82 | 28.82 | 64,800 |
12 Dec 2023 | 27.71 | 27.80 | 27.17 | 27.17 | 27.17 | 41,200 |
11 Dec 2023 | 27.63 | 27.89 | 27.31 | 27.66 | 27.66 | 24,600 |
08 Dec 2023 | 27.00 | 27.72 | 26.92 | 27.45 | 27.45 | 47,800 |
07 Dec 2023 | 26.84 | 27.18 | 26.70 | 27.13 | 27.13 | 34,700 |
06 Dec 2023 | 27.87 | 28.36 | 26.73 | 26.79 | 26.79 | 60,600 |
05 Dec 2023 | 27.98 | 27.98 | 27.23 | 27.77 | 27.77 | 79,900 |
04 Dec 2023 | 27.46 | 28.40 | 27.46 | 27.99 | 27.99 | 58,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |