Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 18.90 | 19.62 | 18.85 | 19.59 | 19.59 | 2,234,175 |
25 Apr 2024 | 18.83 | 19.15 | 18.61 | 18.94 | 18.94 | 1,735,649 |
24 Apr 2024 | 18.39 | 18.85 | 18.30 | 18.84 | 18.84 | 1,652,249 |
23 Apr 2024 | 18.00 | 18.54 | 18.00 | 18.39 | 18.39 | 1,980,455 |
22 Apr 2024 | 17.83 | 18.17 | 17.30 | 17.99 | 17.99 | 2,039,892 |
19 Apr 2024 | 18.40 | 18.50 | 17.91 | 18.07 | 18.07 | 2,042,800 |
18 Apr 2024 | 18.94 | 18.96 | 18.15 | 18.50 | 18.50 | 2,332,255 |
17 Apr 2024 | 17.20 | 18.77 | 17.20 | 18.63 | 18.63 | 3,718,797 |
16 Apr 2024 | 18.99 | 18.99 | 17.18 | 17.18 | 17.18 | 4,316,900 |
15 Apr 2024 | 20.34 | 20.44 | 18.80 | 19.09 | 19.09 | 3,617,475 |
12 Apr 2024 | 20.30 | 20.76 | 20.30 | 20.34 | 20.34 | 1,679,400 |
11 Apr 2024 | 20.12 | 20.82 | 19.99 | 20.28 | 20.28 | 2,054,236 |
10 Apr 2024 | 21.25 | 21.26 | 20.26 | 20.40 | 20.40 | 2,763,700 |
09 Apr 2024 | 21.11 | 21.39 | 20.68 | 21.30 | 21.30 | 2,124,029 |
08 Apr 2024 | 21.78 | 22.00 | 21.08 | 21.11 | 21.11 | 2,991,392 |
03 Apr 2024 | 22.23 | 22.40 | 21.56 | 21.93 | 21.93 | 2,975,687 |
02 Apr 2024 | 23.10 | 23.23 | 22.20 | 22.45 | 22.45 | 4,137,630 |
01 Apr 2024 | 23.56 | 24.15 | 22.91 | 23.38 | 23.38 | 5,523,900 |
29 Mar 2024 | 23.99 | 23.99 | 23.01 | 23.58 | 23.58 | 3,786,400 |
28 Mar 2024 | 22.38 | 24.64 | 22.34 | 23.99 | 23.99 | 8,094,400 |
27 Mar 2024 | 22.41 | 24.22 | 21.30 | 22.99 | 22.99 | 6,169,828 |
26 Mar 2024 | 22.30 | 22.86 | 22.01 | 22.52 | 22.52 | 3,799,675 |
25 Mar 2024 | 23.74 | 23.78 | 22.27 | 22.42 | 22.42 | 5,183,412 |
22 Mar 2024 | 23.73 | 25.40 | 23.49 | 23.98 | 23.98 | 6,614,584 |
21 Mar 2024 | 23.23 | 24.44 | 23.04 | 23.98 | 23.98 | 5,538,577 |
20 Mar 2024 | 23.10 | 25.05 | 22.98 | 23.64 | 23.64 | 6,193,953 |
19 Mar 2024 | 22.52 | 23.12 | 22.30 | 22.82 | 22.82 | 2,197,200 |
18 Mar 2024 | 22.24 | 22.66 | 22.10 | 22.56 | 22.56 | 1,761,800 |
15 Mar 2024 | 21.70 | 22.05 | 21.53 | 22.05 | 22.05 | 1,951,720 |
14 Mar 2024 | 21.90 | 22.18 | 21.43 | 21.75 | 21.75 | 1,649,100 |
13 Mar 2024 | 22.27 | 22.32 | 21.88 | 22.00 | 22.00 | 2,248,300 |
12 Mar 2024 | 21.66 | 22.45 | 21.60 | 22.27 | 22.27 | 2,833,704 |
11 Mar 2024 | 21.20 | 21.58 | 21.10 | 21.58 | 21.58 | 1,439,100 |
08 Mar 2024 | 20.93 | 21.45 | 20.80 | 21.39 | 21.39 | 1,973,500 |
07 Mar 2024 | 21.19 | 21.70 | 20.79 | 20.95 | 20.95 | 2,098,956 |
06 Mar 2024 | 21.19 | 21.44 | 20.67 | 21.19 | 21.19 | 1,919,100 |
05 Mar 2024 | 21.34 | 21.97 | 21.10 | 21.20 | 21.20 | 1,912,600 |
04 Mar 2024 | 21.66 | 21.90 | 21.12 | 21.49 | 21.49 | 2,135,175 |
01 Mar 2024 | 21.00 | 21.67 | 21.00 | 21.57 | 21.57 | 2,950,392 |
29 Feb 2024 | 19.86 | 21.06 | 19.70 | 20.92 | 20.92 | 3,362,998 |
28 Feb 2024 | 22.43 | 22.55 | 19.86 | 19.86 | 19.86 | 4,666,717 |
27 Feb 2024 | 21.02 | 22.08 | 20.75 | 22.05 | 22.05 | 2,717,100 |
26 Feb 2024 | 20.90 | 21.69 | 20.60 | 21.18 | 21.18 | 2,704,700 |
23 Feb 2024 | 19.88 | 20.96 | 19.80 | 20.89 | 20.89 | 3,024,936 |
22 Feb 2024 | 19.25 | 19.83 | 19.10 | 19.77 | 19.77 | 2,342,900 |
21 Feb 2024 | 18.53 | 19.87 | 18.51 | 19.26 | 19.26 | 2,871,800 |
20 Feb 2024 | 18.57 | 19.08 | 18.30 | 18.94 | 18.94 | 2,447,859 |
19 Feb 2024 | 18.12 | 19.12 | 18.12 | 18.83 | 18.83 | 4,411,347 |
08 Feb 2024 | 16.17 | 17.77 | 16.08 | 17.77 | 17.77 | 5,715,166 |
07 Feb 2024 | 16.83 | 17.00 | 15.79 | 16.15 | 16.15 | 6,352,200 |
06 Feb 2024 | 16.89 | 17.46 | 15.81 | 16.98 | 16.98 | 5,354,199 |
05 Feb 2024 | 19.44 | 19.44 | 17.57 | 17.57 | 17.57 | 3,189,600 |
02 Feb 2024 | 20.91 | 21.37 | 18.89 | 19.52 | 19.52 | 3,103,165 |
01 Feb 2024 | 21.20 | 21.60 | 20.75 | 20.99 | 20.99 | 2,665,400 |
31 Jan 2024 | 22.50 | 22.88 | 21.30 | 21.45 | 21.45 | 2,116,939 |
30 Jan 2024 | 23.65 | 23.65 | 22.62 | 22.65 | 22.65 | 1,796,200 |
29 Jan 2024 | 24.82 | 25.05 | 23.75 | 23.77 | 23.77 | 1,830,200 |
26 Jan 2024 | 25.07 | 25.15 | 24.68 | 24.86 | 24.86 | 1,668,355 |
25 Jan 2024 | 24.20 | 25.13 | 23.83 | 25.12 | 25.12 | 2,193,955 |
24 Jan 2024 | 24.27 | 24.35 | 23.15 | 24.20 | 24.20 | 2,304,400 |
23 Jan 2024 | 24.21 | 24.49 | 23.80 | 24.14 | 24.14 | 2,296,961 |
22 Jan 2024 | 25.58 | 25.78 | 23.71 | 24.01 | 24.01 | 3,856,428 |
19 Jan 2024 | 25.88 | 27.50 | 25.45 | 26.15 | 26.15 | 3,952,500 |
18 Jan 2024 | 25.52 | 25.70 | 24.82 | 25.62 | 25.62 | 2,261,316 |
17 Jan 2024 | 26.13 | 26.38 | 25.51 | 25.51 | 25.51 | 1,408,083 |
16 Jan 2024 | 26.38 | 26.65 | 25.87 | 26.18 | 26.18 | 1,734,800 |
15 Jan 2024 | 26.39 | 27.09 | 26.32 | 26.55 | 26.55 | 1,478,100 |
12 Jan 2024 | 26.82 | 27.04 | 26.49 | 26.53 | 26.53 | 1,175,400 |
11 Jan 2024 | 26.38 | 26.96 | 26.29 | 26.82 | 26.82 | 1,464,300 |
10 Jan 2024 | 26.70 | 26.82 | 26.15 | 26.39 | 26.39 | 1,696,000 |
09 Jan 2024 | 27.14 | 27.49 | 26.71 | 26.77 | 26.77 | 1,340,659 |
08 Jan 2024 | 27.43 | 27.65 | 26.91 | 26.94 | 26.94 | 1,555,500 |
05 Jan 2024 | 28.00 | 28.57 | 27.41 | 27.55 | 27.55 | 1,550,355 |
04 Jan 2024 | 28.34 | 28.59 | 28.09 | 28.17 | 28.17 | 1,076,700 |
03 Jan 2024 | 29.03 | 29.03 | 28.19 | 28.45 | 28.45 | 1,437,560 |
02 Jan 2024 | 29.19 | 29.28 | 28.87 | 28.97 | 28.97 | 1,388,400 |
29 Dec 2023 | 28.65 | 29.17 | 28.53 | 29.15 | 29.15 | 1,917,120 |
28 Dec 2023 | 28.19 | 28.86 | 28.00 | 28.66 | 28.66 | 1,860,100 |
27 Dec 2023 | 27.54 | 28.24 | 27.49 | 28.15 | 28.15 | 1,464,700 |
26 Dec 2023 | 28.17 | 28.22 | 27.54 | 27.54 | 27.54 | 1,379,500 |
25 Dec 2023 | 28.59 | 28.80 | 28.10 | 28.23 | 28.23 | 1,307,300 |
22 Dec 2023 | 29.15 | 29.29 | 28.48 | 28.60 | 28.60 | 1,464,739 |
21 Dec 2023 | 28.90 | 29.41 | 28.31 | 29.07 | 29.07 | 1,619,700 |
20 Dec 2023 | 29.30 | 29.66 | 28.91 | 28.91 | 28.91 | 1,195,800 |
19 Dec 2023 | 28.80 | 29.49 | 28.80 | 29.32 | 29.32 | 1,398,600 |
18 Dec 2023 | 29.25 | 29.30 | 28.90 | 28.97 | 28.97 | 1,855,100 |
15 Dec 2023 | 29.78 | 29.80 | 29.20 | 29.28 | 29.28 | 1,623,900 |
14 Dec 2023 | 29.90 | 29.99 | 29.51 | 29.65 | 29.65 | 1,377,900 |
13 Dec 2023 | 30.10 | 30.30 | 29.71 | 29.77 | 29.77 | 1,139,800 |
12 Dec 2023 | 30.25 | 30.56 | 29.98 | 30.20 | 30.20 | 1,369,400 |
11 Dec 2023 | 29.70 | 30.44 | 29.68 | 30.44 | 30.44 | 1,943,452 |
08 Dec 2023 | 29.94 | 30.78 | 29.85 | 29.90 | 29.90 | 2,228,200 |
07 Dec 2023 | 29.64 | 30.24 | 29.56 | 29.95 | 29.95 | 2,105,652 |
06 Dec 2023 | 29.75 | 30.30 | 29.64 | 29.65 | 29.65 | 2,559,814 |
05 Dec 2023 | 30.83 | 30.83 | 29.90 | 29.90 | 29.90 | 3,519,899 |
04 Dec 2023 | 31.03 | 31.38 | 30.80 | 30.87 | 30.87 | 2,232,300 |
01 Dec 2023 | 31.19 | 31.39 | 30.86 | 31.20 | 31.20 | 3,107,647 |
30 Nov 2023 | 31.27 | 32.30 | 30.80 | 31.53 | 31.53 | 4,736,060 |
29 Nov 2023 | 31.40 | 31.79 | 31.10 | 31.19 | 31.19 | 2,906,506 |
28 Nov 2023 | 30.99 | 31.68 | 30.86 | 31.68 | 31.68 | 4,568,055 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |