Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 22.25 | 22.33 | 21.02 | 21.28 | 21.28 | 5,742,100 |
29 Apr 2024 | 22.70 | 23.45 | 22.38 | 22.38 | 22.38 | 2,775,200 |
26 Apr 2024 | 22.55 | 23.06 | 22.43 | 22.81 | 22.81 | 2,547,200 |
25 Apr 2024 | 22.55 | 22.75 | 22.21 | 22.39 | 22.39 | 2,807,900 |
24 Apr 2024 | 22.55 | 22.91 | 22.41 | 22.54 | 22.54 | 1,805,100 |
23 Apr 2024 | 22.30 | 22.85 | 22.14 | 22.56 | 22.56 | 1,837,600 |
22 Apr 2024 | 22.20 | 22.72 | 21.77 | 22.53 | 22.53 | 1,970,700 |
19 Apr 2024 | 22.56 | 22.65 | 22.16 | 22.30 | 22.30 | 1,940,900 |
18 Apr 2024 | 22.40 | 22.57 | 21.95 | 22.41 | 22.41 | 2,299,000 |
17 Apr 2024 | 23.01 | 23.14 | 22.44 | 22.44 | 22.44 | 2,208,700 |
16 Apr 2024 | 22.97 | 23.15 | 22.72 | 22.92 | 22.92 | 2,135,400 |
15 Apr 2024 | 23.60 | 23.70 | 23.06 | 23.30 | 23.30 | 2,252,500 |
12 Apr 2024 | 24.53 | 24.53 | 23.66 | 23.77 | 23.77 | 2,635,800 |
11 Apr 2024 | 24.62 | 24.70 | 24.32 | 24.54 | 24.54 | 1,447,100 |
10 Apr 2024 | 24.74 | 24.90 | 24.38 | 24.71 | 24.71 | 3,003,900 |
09 Apr 2024 | 25.00 | 25.14 | 24.67 | 24.86 | 24.86 | 2,433,100 |
08 Apr 2024 | 25.25 | 25.25 | 24.58 | 24.99 | 24.99 | 4,059,700 |
05 Apr 2024 | 26.27 | 26.57 | 25.45 | 25.72 | 25.72 | 3,496,600 |
04 Apr 2024 | 26.11 | 26.80 | 26.11 | 26.21 | 26.21 | 1,638,900 |
03 Apr 2024 | 26.15 | 26.33 | 25.15 | 26.11 | 26.11 | 2,756,400 |
02 Apr 2024 | 26.25 | 26.57 | 25.98 | 26.04 | 26.04 | 2,698,700 |
01 Apr 2024 | 26.30 | 26.54 | 26.02 | 26.30 | 26.30 | 1,750,300 |
28 Mar 2024 | 27.30 | 27.30 | 26.29 | 26.40 | 26.40 | 4,619,500 |
27 Mar 2024 | 25.98 | 27.42 | 25.73 | 27.42 | 27.42 | 5,651,100 |
26 Mar 2024 | 25.77 | 26.39 | 25.62 | 26.23 | 26.23 | 5,145,500 |
25 Mar 2024 | 26.97 | 27.13 | 25.74 | 26.06 | 26.06 | 5,459,400 |
22 Mar 2024 | 26.80 | 27.53 | 26.25 | 27.30 | 27.30 | 8,434,000 |
21 Mar 2024 | 26.36 | 26.83 | 25.65 | 26.83 | 26.83 | 9,405,800 |
20 Mar 2024 | 24.75 | 26.76 | 24.16 | 26.76 | 26.76 | 19,709,400 |
19 Mar 2024 | 21.75 | 23.29 | 21.68 | 23.13 | 23.13 | 8,115,500 |
18 Mar 2024 | 21.71 | 21.94 | 21.18 | 21.90 | 21.90 | 4,216,900 |
15 Mar 2024 | 20.37 | 21.71 | 20.31 | 21.71 | 21.71 | 9,422,500 |
14 Mar 2024 | 20.83 | 21.00 | 20.21 | 21.00 | 21.00 | 3,526,700 |
13 Mar 2024 | 20.50 | 21.03 | 20.38 | 20.83 | 20.83 | 1,901,200 |
12 Mar 2024 | 20.57 | 21.12 | 20.43 | 20.50 | 20.50 | 2,193,600 |
11 Mar 2024 | 20.04 | 20.74 | 19.98 | 20.45 | 20.45 | 3,737,800 |
08 Mar 2024 | 20.09 | 20.76 | 19.93 | 20.15 | 20.15 | 2,362,600 |
07 Mar 2024 | 20.30 | 20.46 | 20.06 | 20.42 | 20.42 | 1,680,600 |
06 Mar 2024 | 21.11 | 21.20 | 20.16 | 20.22 | 20.22 | 3,903,300 |
05 Mar 2024 | 22.00 | 22.34 | 21.09 | 21.09 | 21.09 | 3,748,800 |
04 Mar 2024 | 21.89 | 22.14 | 21.25 | 22.14 | 22.14 | 3,270,100 |
01 Mar 2024 | 21.07 | 21.89 | 21.06 | 21.89 | 21.89 | 4,053,300 |
29 Feb 2024 | 20.47 | 21.12 | 20.47 | 21.04 | 21.04 | 2,790,900 |
28 Feb 2024 | 21.05 | 21.05 | 20.46 | 20.64 | 20.64 | 2,255,300 |
27 Feb 2024 | 20.83 | 21.50 | 20.83 | 21.12 | 21.12 | 3,972,100 |
26 Feb 2024 | 20.13 | 21.06 | 20.10 | 20.88 | 20.88 | 3,399,900 |
23 Feb 2024 | 20.59 | 20.89 | 20.13 | 20.21 | 20.21 | 3,227,000 |
22 Feb 2024 | 19.46 | 20.65 | 19.46 | 20.60 | 20.60 | 6,220,300 |
21 Feb 2024 | 19.82 | 20.24 | 18.99 | 19.37 | 19.37 | 8,579,000 |
20 Feb 2024 | 18.93 | 19.52 | 18.83 | 19.40 | 19.40 | 5,883,900 |
19 Feb 2024 | 19.25 | 19.42 | 18.83 | 19.06 | 19.06 | 2,096,400 |
16 Feb 2024 | 17.55 | 19.58 | 17.55 | 19.25 | 19.25 | 11,260,300 |
15 Feb 2024 | 17.26 | 17.95 | 17.26 | 17.45 | 17.45 | 5,368,100 |
14 Feb 2024 | 17.33 | 17.33 | 16.92 | 17.10 | 17.10 | 2,782,400 |
09 Feb 2024 | 17.51 | 17.72 | 17.29 | 17.35 | 17.35 | 1,590,900 |
08 Feb 2024 | 17.51 | 17.72 | 17.36 | 17.52 | 17.52 | 1,830,100 |
07 Feb 2024 | 17.79 | 18.04 | 17.32 | 17.58 | 17.58 | 2,256,700 |
06 Feb 2024 | 17.63 | 18.06 | 17.56 | 17.77 | 17.77 | 2,378,000 |
05 Feb 2024 | 17.61 | 17.71 | 16.96 | 17.58 | 17.58 | 3,901,500 |
02 Feb 2024 | 17.85 | 18.27 | 17.50 | 17.58 | 17.58 | 2,612,700 |
01 Feb 2024 | 17.81 | 18.06 | 17.61 | 17.85 | 17.85 | 2,381,300 |
31 Jan 2024 | 17.71 | 18.43 | 17.68 | 17.81 | 17.81 | 3,101,600 |
30 Jan 2024 | 18.76 | 18.78 | 17.72 | 17.72 | 17.72 | 3,464,100 |
29 Jan 2024 | 18.45 | 18.94 | 18.17 | 18.78 | 18.78 | 2,112,000 |
26 Jan 2024 | 18.29 | 18.73 | 18.29 | 18.55 | 18.55 | 2,336,100 |
25 Jan 2024 | 17.80 | 18.42 | 17.77 | 18.29 | 18.29 | 2,613,600 |
24 Jan 2024 | 17.85 | 18.29 | 17.71 | 17.80 | 17.80 | 2,289,700 |
23 Jan 2024 | 17.32 | 17.91 | 17.27 | 17.81 | 17.81 | 3,311,600 |
22 Jan 2024 | 17.60 | 17.75 | 17.11 | 17.26 | 17.26 | 4,073,200 |
19 Jan 2024 | 17.78 | 17.96 | 17.65 | 17.65 | 17.65 | 2,421,200 |
18 Jan 2024 | 17.96 | 18.21 | 17.70 | 17.71 | 17.71 | 2,605,900 |
17 Jan 2024 | 18.30 | 18.56 | 17.87 | 17.87 | 17.87 | 5,080,600 |
16 Jan 2024 | 18.82 | 18.91 | 18.33 | 18.41 | 18.41 | 2,396,000 |
15 Jan 2024 | 18.86 | 19.04 | 18.72 | 18.94 | 18.94 | 1,179,600 |
12 Jan 2024 | 18.62 | 19.59 | 18.59 | 18.93 | 18.93 | 3,752,800 |
11 Jan 2024 | 18.99 | 19.08 | 18.59 | 18.59 | 18.59 | 2,660,800 |
10 Jan 2024 | 19.75 | 19.75 | 18.90 | 18.99 | 18.99 | 3,936,500 |
09 Jan 2024 | 20.31 | 20.44 | 19.76 | 19.80 | 19.80 | 2,970,900 |
08 Jan 2024 | 19.97 | 20.65 | 19.92 | 20.51 | 20.51 | 2,128,200 |
05 Jan 2024 | 20.57 | 20.85 | 20.04 | 20.11 | 20.11 | 3,577,100 |
04 Jan 2024 | 20.43 | 20.92 | 20.33 | 20.67 | 20.67 | 2,761,800 |
03 Jan 2024 | 20.98 | 20.98 | 20.15 | 20.50 | 20.50 | 4,236,500 |
02 Jan 2024 | 21.78 | 21.80 | 20.80 | 21.10 | 21.10 | 2,953,900 |
28 Dec 2023 | 21.61 | 21.89 | 21.54 | 21.86 | 21.86 | 2,317,900 |
27 Dec 2023 | 21.65 | 21.81 | 21.33 | 21.66 | 21.66 | 2,774,400 |
26 Dec 2023 | 21.55 | 22.09 | 21.44 | 21.80 | 21.80 | 3,262,600 |
22 Dec 2023 | 21.00 | 21.55 | 20.90 | 21.42 | 21.42 | 4,891,500 |
21 Dec 2023 | 19.80 | 21.16 | 19.40 | 21.05 | 21.05 | 9,509,600 |
20 Dec 2023 | 19.40 | 20.28 | 19.09 | 19.66 | 19.66 | 6,024,900 |
19 Dec 2023 | 18.26 | 19.60 | 18.18 | 19.47 | 19.47 | 7,871,000 |
18 Dec 2023 | 17.49 | 18.27 | 17.49 | 18.17 | 18.17 | 4,602,500 |
15 Dec 2023 | 16.86 | 17.41 | 16.72 | 17.41 | 17.41 | 6,530,100 |
14 Dec 2023 | 17.30 | 17.44 | 16.50 | 16.92 | 16.92 | 6,786,900 |
13 Dec 2023 | 16.77 | 17.32 | 16.25 | 17.19 | 17.19 | 10,663,000 |
12 Dec 2023 | 16.65 | 16.96 | 16.43 | 16.77 | 16.77 | 6,636,800 |
11 Dec 2023 | 17.28 | 17.41 | 16.69 | 16.80 | 16.80 | 8,083,800 |
08 Dec 2023 | 17.70 | 18.16 | 17.29 | 17.63 | 17.63 | 7,037,000 |
07 Dec 2023 | 17.41 | 17.70 | 17.13 | 17.68 | 17.68 | 5,065,400 |
06 Dec 2023 | 17.49 | 17.85 | 17.32 | 17.41 | 17.41 | 6,260,000 |
05 Dec 2023 | 17.83 | 18.35 | 17.35 | 17.44 | 17.44 | 7,183,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |