Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 21.90 | 22.68 | 21.90 | 22.07 | 22.07 | 1,076,648 |
29 Apr 2024 | 21.51 | 22.05 | 21.30 | 22.01 | 22.01 | 831,980 |
26 Apr 2024 | 20.52 | 21.47 | 20.45 | 21.29 | 21.29 | 710,623 |
25 Apr 2024 | 20.87 | 21.17 | 20.72 | 21.06 | 21.06 | 575,100 |
24 Apr 2024 | 20.30 | 21.07 | 20.30 | 20.86 | 20.86 | 432,100 |
23 Apr 2024 | 19.42 | 20.41 | 19.42 | 20.16 | 20.16 | 514,900 |
22 Apr 2024 | 19.76 | 20.08 | 19.05 | 19.40 | 19.40 | 578,680 |
19 Apr 2024 | 20.04 | 20.26 | 19.53 | 19.76 | 19.76 | 405,600 |
18 Apr 2024 | 21.18 | 21.18 | 19.25 | 20.11 | 20.11 | 614,700 |
17 Apr 2024 | 18.49 | 20.61 | 18.49 | 20.61 | 20.61 | 838,400 |
16 Apr 2024 | 19.55 | 19.96 | 18.40 | 18.48 | 18.48 | 1,232,202 |
15 Apr 2024 | 21.36 | 21.93 | 19.75 | 20.15 | 20.15 | 1,382,980 |
12 Apr 2024 | 21.41 | 22.14 | 21.41 | 21.61 | 21.61 | 621,060 |
11 Apr 2024 | 21.44 | 22.20 | 21.01 | 21.75 | 21.75 | 913,949 |
10 Apr 2024 | 21.78 | 22.26 | 21.01 | 21.45 | 21.45 | 839,780 |
09 Apr 2024 | 21.61 | 22.05 | 21.42 | 21.89 | 21.89 | 776,800 |
08 Apr 2024 | 22.12 | 22.14 | 21.36 | 21.81 | 21.81 | 984,958 |
03 Apr 2024 | 22.63 | 22.69 | 21.96 | 22.12 | 22.12 | 730,700 |
02 Apr 2024 | 22.76 | 23.13 | 22.62 | 22.76 | 22.76 | 653,534 |
01 Apr 2024 | 22.02 | 22.80 | 21.85 | 22.76 | 22.76 | 809,540 |
29 Mar 2024 | 21.39 | 21.95 | 21.05 | 22.03 | 22.03 | 379,400 |
28 Mar 2024 | 20.55 | 21.75 | 20.55 | 21.50 | 21.50 | 794,100 |
27 Mar 2024 | 21.80 | 22.15 | 20.60 | 20.81 | 20.81 | 876,180 |
26 Mar 2024 | 22.14 | 22.26 | 21.35 | 21.80 | 21.80 | 946,800 |
25 Mar 2024 | 22.51 | 22.92 | 22.17 | 22.19 | 22.19 | 936,387 |
22 Mar 2024 | 22.60 | 22.83 | 22.22 | 22.50 | 22.50 | 1,087,078 |
21 Mar 2024 | 22.95 | 22.99 | 22.39 | 22.71 | 22.71 | 1,696,900 |
20 Mar 2024 | 22.58 | 22.87 | 22.50 | 22.74 | 22.74 | 1,164,720 |
19 Mar 2024 | 23.22 | 23.26 | 22.55 | 22.64 | 22.64 | 1,133,758 |
18 Mar 2024 | 22.54 | 23.45 | 22.00 | 23.22 | 23.22 | 2,302,400 |
15 Mar 2024 | 22.99 | 22.99 | 21.90 | 22.54 | 22.54 | 2,108,078 |
14 Mar 2024 | 22.99 | 23.99 | 22.25 | 23.27 | 23.27 | 2,608,140 |
13 Mar 2024 | 22.43 | 23.80 | 22.30 | 23.30 | 23.30 | 3,817,640 |
12 Mar 2024 | 21.08 | 23.30 | 20.69 | 22.93 | 22.93 | 4,059,698 |
11 Mar 2024 | 20.66 | 21.99 | 19.91 | 21.56 | 21.56 | 3,351,522 |
08 Mar 2024 | 19.66 | 21.30 | 19.04 | 21.10 | 21.10 | 2,345,749 |
07 Mar 2024 | 18.98 | 20.20 | 18.98 | 19.35 | 19.35 | 1,243,660 |
06 Mar 2024 | 18.30 | 19.15 | 18.02 | 19.01 | 19.01 | 995,900 |
05 Mar 2024 | 18.85 | 19.19 | 18.30 | 18.30 | 18.30 | 921,540 |
04 Mar 2024 | 18.74 | 19.46 | 18.45 | 18.88 | 18.88 | 962,060 |
01 Mar 2024 | 19.01 | 19.23 | 18.52 | 18.93 | 18.93 | 777,000 |
29 Feb 2024 | 17.82 | 18.88 | 17.13 | 18.80 | 18.80 | 1,117,782 |
28 Feb 2024 | 20.40 | 21.10 | 17.80 | 17.91 | 17.91 | 1,989,630 |
27 Feb 2024 | 19.79 | 20.60 | 19.55 | 20.41 | 20.41 | 1,170,773 |
26 Feb 2024 | 19.49 | 20.38 | 19.00 | 19.80 | 19.80 | 1,394,267 |
23 Feb 2024 | 18.13 | 19.00 | 18.00 | 18.98 | 18.98 | 1,213,207 |
22 Feb 2024 | 17.47 | 18.11 | 17.33 | 18.11 | 18.11 | 1,082,793 |
21 Feb 2024 | 17.03 | 18.30 | 16.61 | 17.47 | 17.47 | 1,585,848 |
20 Feb 2024 | 16.01 | 17.49 | 15.78 | 16.95 | 16.95 | 1,596,933 |
19 Feb 2024 | 15.32 | 16.32 | 15.31 | 16.10 | 16.10 | 2,006,140 |
08 Feb 2024 | 13.91 | 15.45 | 10.93 | 15.44 | 15.44 | 2,582,650 |
07 Feb 2024 | 15.68 | 15.73 | 13.25 | 13.63 | 13.63 | 2,433,475 |
06 Feb 2024 | 15.91 | 16.81 | 14.40 | 15.66 | 15.66 | 1,912,200 |
05 Feb 2024 | 19.00 | 19.89 | 16.00 | 16.42 | 16.42 | 2,489,350 |
02 Feb 2024 | 20.41 | 21.50 | 19.02 | 20.00 | 20.00 | 1,953,240 |
01 Feb 2024 | 20.36 | 21.36 | 19.70 | 20.41 | 20.41 | 1,287,856 |
31 Jan 2024 | 22.32 | 22.32 | 20.51 | 20.70 | 20.70 | 801,500 |
30 Jan 2024 | 22.79 | 22.97 | 22.00 | 22.00 | 22.00 | 645,200 |
29 Jan 2024 | 24.36 | 24.58 | 22.60 | 22.60 | 22.60 | 941,830 |
26 Jan 2024 | 23.95 | 24.58 | 23.81 | 24.36 | 24.36 | 829,456 |
25 Jan 2024 | 23.23 | 23.97 | 22.84 | 23.95 | 23.95 | 669,600 |
24 Jan 2024 | 22.74 | 23.24 | 22.46 | 23.16 | 23.16 | 1,120,700 |
23 Jan 2024 | 23.07 | 23.07 | 22.30 | 22.68 | 22.68 | 1,034,200 |
22 Jan 2024 | 24.58 | 24.98 | 22.93 | 23.08 | 23.08 | 1,135,892 |
19 Jan 2024 | 24.90 | 25.06 | 24.39 | 24.56 | 24.56 | 855,295 |
18 Jan 2024 | 25.64 | 25.88 | 24.19 | 24.67 | 24.67 | 1,452,100 |
17 Jan 2024 | 26.55 | 26.77 | 25.79 | 26.00 | 26.00 | 851,000 |
16 Jan 2024 | 26.48 | 27.09 | 26.16 | 26.55 | 26.55 | 991,400 |
15 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
12 Jan 2024 | 27.55 | 27.65 | 26.70 | 26.80 | 26.80 | 1,402,203 |
11 Jan 2024 | 27.71 | 28.18 | 27.24 | 27.63 | 27.63 | 1,590,517 |
10 Jan 2024 | 28.94 | 28.94 | 27.60 | 27.80 | 27.80 | 2,109,900 |
09 Jan 2024 | 28.35 | 29.24 | 27.80 | 29.18 | 29.18 | 3,734,800 |
08 Jan 2024 | 27.64 | 28.40 | 27.00 | 28.40 | 28.40 | 2,486,100 |
05 Jan 2024 | 27.97 | 28.31 | 27.02 | 27.23 | 27.23 | 1,020,031 |
04 Jan 2024 | 27.22 | 27.89 | 27.19 | 27.75 | 27.75 | 914,300 |
03 Jan 2024 | 28.30 | 28.36 | 27.22 | 27.50 | 27.50 | 1,581,260 |
02 Jan 2024 | 27.98 | 28.64 | 27.96 | 28.43 | 28.43 | 1,532,400 |
29 Dec 2023 | 27.01 | 28.06 | 26.71 | 27.96 | 27.96 | 1,515,700 |
28 Dec 2023 | 26.40 | 27.08 | 25.84 | 27.00 | 27.00 | 1,532,780 |
27 Dec 2023 | 25.93 | 26.43 | 25.53 | 26.40 | 26.40 | 1,629,420 |
26 Dec 2023 | 26.71 | 26.80 | 25.77 | 25.99 | 25.99 | 1,979,621 |
25 Dec 2023 | 27.51 | 27.80 | 26.70 | 26.90 | 26.90 | 2,219,800 |
22 Dec 2023 | 28.33 | 28.93 | 27.44 | 27.71 | 27.71 | 2,683,800 |
21 Dec 2023 | 28.17 | 28.58 | 27.16 | 28.45 | 28.45 | 2,569,260 |
20 Dec 2023 | 27.72 | 28.94 | 27.30 | 28.36 | 28.36 | 3,293,980 |
19 Dec 2023 | 27.86 | 28.00 | 27.00 | 27.75 | 27.75 | 2,120,800 |
18 Dec 2023 | 27.29 | 28.78 | 26.79 | 27.98 | 27.98 | 3,872,588 |
15 Dec 2023 | 27.99 | 28.05 | 26.82 | 27.29 | 27.29 | 2,695,084 |
14 Dec 2023 | 29.50 | 29.99 | 27.61 | 28.01 | 28.01 | 4,219,254 |
13 Dec 2023 | 28.58 | 29.79 | 27.54 | 28.71 | 28.71 | 5,972,608 |
12 Dec 2023 | 27.37 | 28.89 | 27.32 | 27.75 | 27.75 | 4,678,857 |
11 Dec 2023 | 26.22 | 27.45 | 25.67 | 27.34 | 27.34 | 4,684,917 |
08 Dec 2023 | 27.02 | 27.26 | 25.80 | 26.03 | 26.03 | 3,761,180 |
07 Dec 2023 | 27.41 | 28.16 | 26.82 | 27.27 | 27.27 | 5,034,723 |
06 Dec 2023 | 28.70 | 28.78 | 26.96 | 27.70 | 27.70 | 7,910,778 |
05 Dec 2023 | 27.60 | 31.25 | 27.60 | 28.90 | 28.90 | 8,570,421 |
04 Dec 2023 | 25.83 | 26.26 | 25.62 | 26.04 | 26.04 | 1,954,360 |
01 Dec 2023 | 26.63 | 26.66 | 25.48 | 25.83 | 25.83 | 2,167,540 |
30 Nov 2023 | 26.74 | 27.47 | 26.36 | 26.63 | 26.63 | 3,261,091 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |