Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 19.22 | 20.33 | 19.52 | 20.30 | 20.30 | 11,710,062 |
25 Apr 2024 | 19.33 | 19.85 | 18.96 | 19.49 | 19.49 | 9,620,441 |
24 Apr 2024 | 19.07 | 19.34 | 18.97 | 19.30 | 19.30 | 7,261,201 |
23 Apr 2024 | 19.14 | 19.26 | 18.93 | 18.96 | 18.96 | 5,894,289 |
22 Apr 2024 | 18.74 | 19.16 | 18.28 | 18.93 | 18.93 | 7,666,309 |
19 Apr 2024 | 19.22 | 19.37 | 18.70 | 18.74 | 18.74 | 9,717,931 |
18 Apr 2024 | 19.49 | 19.70 | 18.89 | 19.45 | 19.45 | 10,725,406 |
17 Apr 2024 | 19.18 | 19.88 | 19.18 | 19.52 | 19.52 | 12,711,697 |
16 Apr 2024 | 19.96 | 20.07 | 18.77 | 18.87 | 18.87 | 10,757,046 |
15 Apr 2024 | 20.58 | 20.86 | 19.71 | 20.02 | 20.02 | 9,953,757 |
12 Apr 2024 | 21.16 | 21.36 | 20.68 | 20.70 | 20.70 | 6,105,869 |
11 Apr 2024 | 20.77 | 21.37 | 20.63 | 20.89 | 20.89 | 6,357,888 |
10 Apr 2024 | 21.60 | 21.63 | 20.63 | 20.84 | 20.84 | 7,241,207 |
09 Apr 2024 | 21.57 | 21.79 | 21.36 | 21.60 | 21.60 | 4,791,666 |
08 Apr 2024 | 22.00 | 22.18 | 21.45 | 21.46 | 21.46 | 5,236,493 |
03 Apr 2024 | 22.72 | 22.72 | 21.89 | 22.01 | 22.01 | 7,636,502 |
02 Apr 2024 | 23.16 | 23.16 | 22.58 | 22.80 | 22.80 | 6,247,591 |
01 Apr 2024 | 22.59 | 23.21 | 22.52 | 23.17 | 23.17 | 8,070,217 |
29 Mar 2024 | 22.48 | 22.67 | 21.80 | 22.59 | 22.59 | 4,860,908 |
28 Mar 2024 | 21.68 | 22.65 | 21.53 | 22.43 | 22.43 | 9,231,787 |
27 Mar 2024 | 23.30 | 23.33 | 21.50 | 21.52 | 21.52 | 13,233,413 |
26 Mar 2024 | 23.84 | 24.33 | 23.04 | 23.30 | 23.30 | 10,927,180 |
25 Mar 2024 | 25.60 | 25.60 | 24.08 | 24.11 | 24.11 | 14,636,743 |
22 Mar 2024 | 24.87 | 25.60 | 24.16 | 25.17 | 25.17 | 17,898,718 |
21 Mar 2024 | 25.40 | 25.71 | 24.68 | 24.88 | 24.88 | 14,782,314 |
20 Mar 2024 | 23.93 | 25.40 | 23.86 | 25.33 | 25.33 | 20,310,230 |
19 Mar 2024 | 24.30 | 24.42 | 23.93 | 23.98 | 23.98 | 11,205,170 |
18 Mar 2024 | 22.89 | 24.68 | 22.89 | 24.40 | 24.40 | 23,736,820 |
15 Mar 2024 | 22.75 | 22.85 | 22.33 | 22.81 | 22.81 | 7,680,388 |
14 Mar 2024 | 23.38 | 23.49 | 22.38 | 22.76 | 22.76 | 12,794,133 |
13 Mar 2024 | 23.60 | 23.88 | 23.24 | 23.61 | 23.61 | 10,385,878 |
12 Mar 2024 | 23.12 | 23.57 | 22.81 | 23.44 | 23.44 | 11,949,321 |
11 Mar 2024 | 22.60 | 22.96 | 22.30 | 22.96 | 22.96 | 6,370,929 |
08 Mar 2024 | 22.40 | 22.66 | 22.00 | 22.64 | 22.64 | 6,514,939 |
07 Mar 2024 | 23.00 | 23.28 | 22.47 | 22.47 | 22.47 | 7,496,717 |
06 Mar 2024 | 22.87 | 23.19 | 22.50 | 22.93 | 22.93 | 6,783,979 |
05 Mar 2024 | 23.00 | 23.37 | 22.82 | 23.03 | 23.03 | 7,788,663 |
04 Mar 2024 | 23.35 | 23.65 | 22.77 | 23.50 | 23.50 | 11,380,368 |
01 Mar 2024 | 23.02 | 23.54 | 22.82 | 23.43 | 23.43 | 11,884,176 |
29 Feb 2024 | 21.86 | 22.98 | 21.76 | 22.90 | 22.90 | 11,704,939 |
28 Feb 2024 | 23.78 | 24.27 | 21.95 | 21.96 | 21.96 | 17,016,304 |
27 Feb 2024 | 22.60 | 23.78 | 22.53 | 23.78 | 23.78 | 14,495,688 |
26 Feb 2024 | 22.79 | 23.09 | 22.41 | 22.72 | 22.72 | 12,780,341 |
23 Feb 2024 | 22.88 | 23.13 | 22.39 | 23.10 | 23.10 | 13,256,955 |
22 Feb 2024 | 21.80 | 22.88 | 21.79 | 22.63 | 22.63 | 14,110,902 |
21 Feb 2024 | 21.60 | 22.67 | 21.41 | 21.84 | 21.84 | 14,805,336 |
20 Feb 2024 | 21.85 | 22.58 | 21.68 | 21.97 | 21.97 | 12,626,925 |
19 Feb 2024 | 21.68 | 21.91 | 21.15 | 21.66 | 21.66 | 11,207,211 |
08 Feb 2024 | 20.40 | 21.32 | 20.05 | 21.22 | 21.22 | 11,671,202 |
07 Feb 2024 | 19.74 | 21.01 | 19.62 | 19.97 | 19.97 | 11,447,184 |
06 Feb 2024 | 18.18 | 19.80 | 17.48 | 19.59 | 19.59 | 11,378,529 |
05 Feb 2024 | 19.38 | 19.68 | 17.42 | 18.18 | 18.18 | 15,288,976 |
02 Feb 2024 | 20.56 | 21.22 | 19.07 | 19.73 | 19.73 | 8,598,041 |
01 Feb 2024 | 20.52 | 21.33 | 19.78 | 20.55 | 20.55 | 9,037,449 |
31 Jan 2024 | 22.18 | 22.18 | 20.48 | 20.55 | 20.55 | 9,629,617 |
30 Jan 2024 | 22.85 | 22.85 | 21.96 | 22.02 | 22.02 | 9,145,769 |
29 Jan 2024 | 23.65 | 23.70 | 22.95 | 23.10 | 23.10 | 10,657,506 |
26 Jan 2024 | 23.57 | 24.00 | 23.36 | 23.36 | 23.36 | 11,637,931 |
25 Jan 2024 | 22.90 | 23.87 | 22.51 | 23.80 | 23.80 | 18,207,062 |
24 Jan 2024 | 22.22 | 23.33 | 21.76 | 23.31 | 23.31 | 15,794,378 |
23 Jan 2024 | 21.22 | 22.14 | 21.09 | 21.90 | 21.90 | 10,890,666 |
22 Jan 2024 | 22.83 | 22.97 | 20.99 | 21.22 | 21.22 | 9,575,518 |
19 Jan 2024 | 23.62 | 23.70 | 22.78 | 22.82 | 22.82 | 10,225,537 |
18 Jan 2024 | 23.60 | 23.80 | 22.81 | 23.73 | 23.73 | 10,729,372 |
17 Jan 2024 | 24.78 | 24.79 | 23.78 | 23.80 | 23.80 | 8,163,713 |
16 Jan 2024 | 25.44 | 25.49 | 23.95 | 24.80 | 24.80 | 14,656,790 |
15 Jan 2024 | 26.01 | 26.40 | 25.43 | 25.60 | 25.60 | 7,230,535 |
12 Jan 2024 | 27.01 | 27.10 | 26.30 | 26.30 | 26.30 | 6,086,084 |
11 Jan 2024 | 25.71 | 27.09 | 25.56 | 26.99 | 26.99 | 10,254,425 |
10 Jan 2024 | 25.90 | 26.27 | 25.60 | 25.70 | 25.70 | 5,688,674 |
09 Jan 2024 | 25.50 | 26.31 | 25.25 | 26.14 | 26.14 | 8,224,200 |
08 Jan 2024 | 25.87 | 25.94 | 25.31 | 25.31 | 25.31 | 5,907,596 |
05 Jan 2024 | 27.37 | 27.49 | 25.85 | 25.97 | 25.97 | 9,450,006 |
04 Jan 2024 | 26.83 | 27.06 | 26.52 | 26.90 | 26.90 | 4,402,799 |
03 Jan 2024 | 27.40 | 27.55 | 26.55 | 27.09 | 27.09 | 7,612,887 |
02 Jan 2024 | 28.54 | 28.70 | 27.21 | 27.40 | 27.40 | 10,217,101 |
29 Dec 2023 | 26.74 | 28.95 | 26.65 | 28.49 | 28.49 | 17,657,309 |
28 Dec 2023 | 26.17 | 27.12 | 25.73 | 26.83 | 26.83 | 9,342,415 |
27 Dec 2023 | 26.00 | 26.40 | 25.62 | 26.29 | 26.29 | 7,498,018 |
26 Dec 2023 | 26.89 | 27.26 | 25.80 | 26.02 | 26.02 | 9,267,310 |
25 Dec 2023 | 26.50 | 27.15 | 25.63 | 27.02 | 27.02 | 8,410,366 |
22 Dec 2023 | 27.75 | 28.03 | 26.40 | 26.57 | 26.57 | 13,049,692 |
21 Dec 2023 | 27.11 | 28.26 | 26.99 | 28.03 | 28.03 | 12,034,334 |
20 Dec 2023 | 29.45 | 29.45 | 27.26 | 27.62 | 27.62 | 20,412,068 |
19 Dec 2023 | 29.20 | 29.78 | 28.52 | 29.30 | 29.30 | 14,483,489 |
18 Dec 2023 | 30.10 | 30.70 | 29.12 | 29.25 | 29.25 | 15,950,985 |
15 Dec 2023 | 30.46 | 30.75 | 29.30 | 29.79 | 29.79 | 18,664,261 |
14 Dec 2023 | 30.36 | 31.11 | 29.95 | 30.40 | 30.40 | 22,885,276 |
13 Dec 2023 | 29.76 | 31.73 | 29.62 | 29.94 | 29.94 | 31,186,870 |
12 Dec 2023 | 28.53 | 29.93 | 28.53 | 29.65 | 29.65 | 29,727,523 |
11 Dec 2023 | 27.36 | 28.46 | 27.26 | 28.46 | 28.46 | 15,506,864 |
08 Dec 2023 | 28.59 | 28.72 | 27.41 | 28.00 | 28.00 | 19,633,539 |
07 Dec 2023 | 27.12 | 28.13 | 27.12 | 27.93 | 27.93 | 17,239,777 |
06 Dec 2023 | 27.70 | 27.75 | 26.98 | 27.41 | 27.41 | 11,536,466 |
05 Dec 2023 | 28.42 | 28.59 | 27.68 | 27.74 | 27.74 | 16,441,109 |
04 Dec 2023 | 27.12 | 29.12 | 27.00 | 28.69 | 28.69 | 29,285,802 |
01 Dec 2023 | 25.56 | 27.25 | 25.56 | 27.10 | 27.10 | 13,908,008 |
30 Nov 2023 | 26.05 | 26.10 | 25.33 | 25.64 | 25.64 | 6,310,683 |
29 Nov 2023 | 26.45 | 26.48 | 25.80 | 25.92 | 25.92 | 7,477,488 |
28 Nov 2023 | 27.05 | 27.06 | 25.51 | 26.43 | 26.43 | 16,545,143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |