Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 19.68 | 19.83 | 19.24 | 19.26 | 19.26 | 6,629,599 |
29 Apr 2024 | 19.20 | 19.98 | 19.07 | 19.78 | 19.78 | 12,056,096 |
26 Apr 2024 | 18.12 | 18.77 | 18.12 | 18.69 | 18.69 | 4,557,105 |
25 Apr 2024 | 18.98 | 18.98 | 18.21 | 18.23 | 18.23 | 4,098,259 |
24 Apr 2024 | 18.12 | 18.93 | 18.12 | 18.75 | 18.75 | 6,208,355 |
23 Apr 2024 | 17.82 | 18.10 | 17.72 | 17.96 | 17.96 | 4,102,682 |
22 Apr 2024 | 17.88 | 18.12 | 17.46 | 17.85 | 17.85 | 4,920,961 |
19 Apr 2024 | 18.46 | 18.60 | 18.00 | 18.07 | 18.07 | 5,331,000 |
18 Apr 2024 | 18.24 | 19.02 | 17.90 | 18.74 | 18.74 | 6,731,268 |
17 Apr 2024 | 18.35 | 18.78 | 18.03 | 18.35 | 18.35 | 5,518,888 |
16 Apr 2024 | 18.52 | 18.65 | 17.95 | 18.35 | 18.35 | 6,066,536 |
15 Apr 2024 | 18.75 | 19.06 | 18.30 | 18.48 | 18.48 | 5,090,660 |
12 Apr 2024 | 18.74 | 19.18 | 18.73 | 18.79 | 18.79 | 4,364,489 |
11 Apr 2024 | 18.89 | 18.98 | 18.60 | 18.78 | 18.78 | 3,233,805 |
10 Apr 2024 | 19.07 | 19.07 | 18.75 | 18.89 | 18.89 | 2,246,652 |
09 Apr 2024 | 18.74 | 19.14 | 18.71 | 19.08 | 19.08 | 2,606,173 |
08 Apr 2024 | 18.85 | 19.23 | 18.60 | 18.85 | 18.85 | 5,587,350 |
03 Apr 2024 | 19.20 | 19.28 | 18.84 | 18.85 | 18.85 | 4,349,799 |
02 Apr 2024 | 19.50 | 19.55 | 18.85 | 19.30 | 19.30 | 4,495,345 |
01 Apr 2024 | 19.43 | 19.75 | 19.31 | 19.47 | 19.47 | 4,055,903 |
29 Mar 2024 | 19.17 | 19.40 | 19.06 | 19.33 | 19.33 | 3,423,200 |
28 Mar 2024 | 18.96 | 19.27 | 18.92 | 19.05 | 19.05 | 3,705,453 |
27 Mar 2024 | 19.41 | 19.52 | 19.05 | 19.09 | 19.09 | 3,216,897 |
26 Mar 2024 | 19.19 | 19.73 | 19.19 | 19.50 | 19.50 | 3,699,235 |
25 Mar 2024 | 19.13 | 19.62 | 19.08 | 19.24 | 19.24 | 5,385,552 |
22 Mar 2024 | 19.55 | 19.65 | 19.12 | 19.31 | 19.31 | 4,237,281 |
21 Mar 2024 | 19.40 | 19.96 | 19.30 | 19.69 | 19.69 | 8,508,604 |
20 Mar 2024 | 19.77 | 19.86 | 19.40 | 19.45 | 19.45 | 5,627,249 |
19 Mar 2024 | 19.78 | 19.95 | 18.95 | 19.80 | 19.80 | 13,089,298 |
18 Mar 2024 | 20.51 | 20.66 | 19.65 | 19.88 | 19.88 | 11,922,870 |
15 Mar 2024 | 19.69 | 20.51 | 19.46 | 20.45 | 20.45 | 7,102,163 |
14 Mar 2024 | 20.68 | 20.68 | 19.53 | 19.83 | 19.83 | 7,049,500 |
13 Mar 2024 | 20.50 | 20.80 | 20.41 | 20.52 | 20.52 | 4,035,042 |
12 Mar 2024 | 20.82 | 20.91 | 20.49 | 20.61 | 20.61 | 3,313,661 |
11 Mar 2024 | 19.82 | 20.91 | 19.67 | 20.73 | 20.73 | 6,029,935 |
08 Mar 2024 | 20.02 | 20.16 | 19.66 | 19.84 | 19.84 | 3,158,810 |
07 Mar 2024 | 20.44 | 20.69 | 20.06 | 20.09 | 20.09 | 4,283,600 |
06 Mar 2024 | 20.30 | 20.75 | 20.00 | 20.51 | 20.51 | 3,642,000 |
05 Mar 2024 | 20.22 | 20.56 | 19.97 | 20.31 | 20.31 | 4,207,103 |
04 Mar 2024 | 20.37 | 20.51 | 19.92 | 20.40 | 20.40 | 5,173,981 |
01 Mar 2024 | 20.69 | 20.69 | 20.10 | 20.65 | 20.65 | 5,030,100 |
29 Feb 2024 | 19.95 | 20.61 | 19.86 | 20.61 | 20.61 | 5,226,156 |
28 Feb 2024 | 21.11 | 21.24 | 20.13 | 20.13 | 20.13 | 6,056,781 |
27 Feb 2024 | 20.98 | 21.55 | 20.90 | 21.24 | 21.24 | 6,625,394 |
26 Feb 2024 | 20.43 | 21.79 | 20.33 | 21.13 | 21.13 | 9,073,990 |
23 Feb 2024 | 19.90 | 20.41 | 19.61 | 20.40 | 20.40 | 5,067,488 |
22 Feb 2024 | 19.90 | 20.19 | 19.59 | 19.88 | 19.88 | 6,218,430 |
21 Feb 2024 | 19.53 | 20.57 | 19.33 | 19.89 | 19.89 | 6,997,456 |
20 Feb 2024 | 20.13 | 20.13 | 19.01 | 19.85 | 19.85 | 9,473,150 |
19 Feb 2024 | 20.97 | 21.19 | 19.98 | 20.30 | 20.30 | 7,062,004 |
08 Feb 2024 | 20.98 | 21.90 | 20.70 | 21.01 | 21.01 | 6,992,399 |
07 Feb 2024 | 20.10 | 21.13 | 19.79 | 20.65 | 20.65 | 7,388,767 |
06 Feb 2024 | 18.02 | 20.15 | 17.80 | 19.78 | 19.78 | 6,152,909 |
05 Feb 2024 | 18.37 | 18.79 | 17.13 | 18.43 | 18.43 | 6,300,747 |
02 Feb 2024 | 19.08 | 19.48 | 18.01 | 18.47 | 18.47 | 4,799,231 |
01 Feb 2024 | 18.64 | 19.80 | 18.31 | 19.23 | 19.23 | 5,903,750 |
31 Jan 2024 | 18.40 | 19.33 | 18.40 | 18.60 | 18.60 | 4,989,230 |
30 Jan 2024 | 18.73 | 19.33 | 18.65 | 18.74 | 18.74 | 3,321,876 |
29 Jan 2024 | 19.15 | 19.40 | 18.66 | 18.92 | 18.92 | 4,659,481 |
26 Jan 2024 | 20.10 | 20.17 | 19.16 | 19.23 | 19.23 | 4,115,257 |
25 Jan 2024 | 19.55 | 20.20 | 18.99 | 19.90 | 19.90 | 8,086,694 |
24 Jan 2024 | 19.55 | 20.24 | 18.82 | 19.36 | 19.36 | 8,638,637 |
23 Jan 2024 | 17.91 | 18.58 | 17.75 | 18.40 | 18.40 | 5,102,600 |
22 Jan 2024 | 19.01 | 19.22 | 17.88 | 18.05 | 18.05 | 4,469,813 |
19 Jan 2024 | 19.08 | 19.36 | 18.80 | 18.86 | 18.86 | 3,816,198 |
18 Jan 2024 | 19.33 | 19.62 | 18.80 | 19.38 | 19.38 | 6,011,977 |
17 Jan 2024 | 20.23 | 20.23 | 19.43 | 19.43 | 19.43 | 3,258,400 |
16 Jan 2024 | 20.17 | 20.49 | 19.86 | 20.22 | 20.22 | 3,345,421 |
15 Jan 2024 | 20.30 | 20.44 | 19.90 | 19.93 | 19.93 | 5,514,000 |
12 Jan 2024 | 19.96 | 20.53 | 19.96 | 20.33 | 20.33 | 6,746,700 |
11 Jan 2024 | 19.96 | 20.20 | 19.65 | 20.03 | 20.03 | 3,485,454 |
10 Jan 2024 | 20.08 | 20.18 | 19.57 | 19.98 | 19.98 | 6,187,889 |
09 Jan 2024 | 19.98 | 20.56 | 19.80 | 19.99 | 19.99 | 10,557,421 |
08 Jan 2024 | 20.50 | 20.51 | 19.80 | 19.90 | 19.90 | 6,769,371 |
05 Jan 2024 | 21.26 | 21.48 | 20.45 | 20.59 | 20.59 | 7,538,555 |
04 Jan 2024 | 21.65 | 21.65 | 21.08 | 21.31 | 21.31 | 2,948,686 |
03 Jan 2024 | 21.62 | 21.66 | 21.26 | 21.50 | 21.50 | 4,909,920 |
02 Jan 2024 | 22.02 | 22.17 | 21.63 | 21.65 | 21.65 | 2,397,232 |
29 Dec 2023 | 21.69 | 22.04 | 21.41 | 21.94 | 21.94 | 3,592,933 |
28 Dec 2023 | 20.90 | 21.80 | 20.90 | 21.62 | 21.62 | 4,389,045 |
27 Dec 2023 | 20.54 | 21.25 | 20.50 | 21.10 | 21.10 | 3,111,800 |
26 Dec 2023 | 21.10 | 21.16 | 20.40 | 20.54 | 20.54 | 3,214,400 |
25 Dec 2023 | 20.53 | 21.00 | 19.62 | 20.90 | 20.90 | 7,132,866 |
22 Dec 2023 | 20.85 | 20.85 | 20.14 | 20.61 | 20.61 | 4,923,000 |
21 Dec 2023 | 20.30 | 21.10 | 20.20 | 20.86 | 20.86 | 5,866,995 |
20 Dec 2023 | 21.50 | 21.59 | 20.23 | 20.30 | 20.30 | 7,248,449 |
19 Dec 2023 | 21.70 | 21.71 | 21.28 | 21.49 | 21.49 | 1,686,691 |
18 Dec 2023 | 21.57 | 22.01 | 21.50 | 21.70 | 21.70 | 1,470,200 |
15 Dec 2023 | 22.05 | 22.29 | 21.56 | 21.61 | 21.61 | 2,494,070 |
14 Dec 2023 | 22.19 | 22.35 | 21.95 | 22.08 | 22.08 | 2,403,300 |
13 Dec 2023 | 22.28 | 22.31 | 21.73 | 22.05 | 22.05 | 2,133,033 |
12 Dec 2023 | 22.28 | 22.45 | 21.90 | 22.24 | 22.24 | 1,641,722 |
11 Dec 2023 | 21.40 | 22.30 | 21.20 | 22.18 | 22.18 | 4,761,315 |
08 Dec 2023 | 22.08 | 22.18 | 21.41 | 21.56 | 21.56 | 4,728,376 |
07 Dec 2023 | 22.47 | 22.47 | 21.95 | 22.07 | 22.07 | 2,050,530 |
06 Dec 2023 | 22.48 | 22.97 | 22.30 | 22.34 | 22.34 | 2,613,899 |
05 Dec 2023 | 22.70 | 22.80 | 22.22 | 22.47 | 22.47 | 3,224,600 |
04 Dec 2023 | 22.78 | 22.98 | 22.50 | 22.72 | 22.72 | 1,575,058 |
01 Dec 2023 | 23.08 | 23.31 | 22.58 | 22.87 | 22.87 | 2,758,967 |
30 Nov 2023 | 23.59 | 23.59 | 22.81 | 23.08 | 23.08 | 2,651,985 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |