Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 22.87 | 22.87 | 22.69 | 22.76 | 22.76 | 8,189 |
17 Apr 2024 | 23.52 | 23.54 | 22.76 | 23.00 | 23.00 | 957,800 |
16 Apr 2024 | 23.02 | 23.65 | 22.76 | 23.39 | 23.39 | 714,300 |
15 Apr 2024 | 23.50 | 23.63 | 22.91 | 23.15 | 23.15 | 724,400 |
12 Apr 2024 | 23.66 | 23.82 | 23.31 | 23.51 | 23.51 | 426,900 |
11 Apr 2024 | 24.01 | 24.10 | 23.39 | 23.82 | 23.82 | 569,100 |
10 Apr 2024 | 24.72 | 24.72 | 23.19 | 23.80 | 23.80 | 818,100 |
09 Apr 2024 | 24.32 | 25.64 | 24.25 | 25.46 | 25.46 | 855,600 |
08 Apr 2024 | 25.50 | 25.50 | 24.01 | 24.23 | 24.23 | 952,800 |
05 Apr 2024 | 25.08 | 25.37 | 24.86 | 25.20 | 25.20 | 723,300 |
04 Apr 2024 | 25.83 | 26.01 | 25.00 | 25.05 | 25.05 | 776,700 |
03 Apr 2024 | 25.26 | 25.68 | 25.09 | 25.65 | 25.65 | 569,600 |
02 Apr 2024 | 25.27 | 25.38 | 24.88 | 25.36 | 25.36 | 1,032,600 |
01 Apr 2024 | 24.95 | 26.10 | 24.94 | 25.74 | 25.74 | 838,000 |
28 Mar 2024 | 25.43 | 25.69 | 25.19 | 25.19 | 25.19 | 845,300 |
27 Mar 2024 | 24.89 | 25.36 | 24.59 | 25.32 | 25.32 | 746,700 |
26 Mar 2024 | 24.88 | 25.00 | 24.45 | 24.75 | 24.75 | 568,000 |
25 Mar 2024 | 24.74 | 24.83 | 24.14 | 24.66 | 24.66 | 853,700 |
22 Mar 2024 | 24.88 | 24.88 | 24.23 | 24.50 | 24.50 | 747,100 |
21 Mar 2024 | 24.48 | 24.95 | 24.33 | 24.75 | 24.75 | 770,800 |
20 Mar 2024 | 24.39 | 24.90 | 23.96 | 24.41 | 24.41 | 770,600 |
19 Mar 2024 | 24.18 | 24.43 | 23.54 | 24.25 | 24.25 | 769,200 |
18 Mar 2024 | 23.23 | 25.00 | 23.01 | 24.31 | 24.31 | 1,607,900 |
15 Mar 2024 | 23.38 | 23.78 | 22.66 | 23.23 | 23.23 | 1,883,400 |
14 Mar 2024 | 24.21 | 24.27 | 23.20 | 23.67 | 23.67 | 763,500 |
13 Mar 2024 | 24.46 | 24.73 | 23.96 | 24.20 | 24.20 | 578,200 |
12 Mar 2024 | 23.75 | 24.48 | 23.40 | 24.46 | 24.46 | 1,190,600 |
11 Mar 2024 | 23.58 | 23.78 | 23.32 | 23.75 | 23.75 | 616,300 |
08 Mar 2024 | 23.57 | 23.96 | 23.57 | 23.64 | 23.64 | 631,600 |
07 Mar 2024 | 23.33 | 23.49 | 23.11 | 23.38 | 23.38 | 715,600 |
06 Mar 2024 | 23.75 | 23.75 | 22.76 | 23.03 | 23.03 | 663,100 |
05 Mar 2024 | 24.09 | 24.20 | 22.86 | 23.18 | 23.18 | 906,300 |
04 Mar 2024 | 24.22 | 24.33 | 23.92 | 24.15 | 24.15 | 978,200 |
01 Mar 2024 | 23.59 | 24.44 | 23.12 | 24.06 | 24.06 | 1,282,200 |
29 Feb 2024 | 24.04 | 24.28 | 23.12 | 23.50 | 23.50 | 936,400 |
28 Feb 2024 | 24.04 | 24.61 | 23.67 | 23.70 | 23.70 | 916,900 |
27 Feb 2024 | 23.45 | 24.49 | 23.44 | 24.15 | 24.15 | 1,430,600 |
26 Feb 2024 | 22.40 | 23.50 | 22.36 | 23.13 | 23.13 | 981,300 |
23 Feb 2024 | 22.97 | 23.07 | 22.37 | 22.45 | 22.45 | 844,500 |
22 Feb 2024 | 21.72 | 23.09 | 21.66 | 22.99 | 22.99 | 1,378,000 |
21 Feb 2024 | 22.38 | 22.56 | 21.56 | 21.66 | 21.66 | 900,100 |
20 Feb 2024 | 22.71 | 23.28 | 22.56 | 22.58 | 22.58 | 1,001,800 |
16 Feb 2024 | 26.00 | 26.00 | 22.70 | 22.71 | 22.71 | 2,347,200 |
15 Feb 2024 | 24.21 | 25.00 | 24.20 | 24.46 | 24.46 | 1,537,200 |
14 Feb 2024 | 23.35 | 24.39 | 23.20 | 24.20 | 24.20 | 1,884,800 |
13 Feb 2024 | 23.20 | 23.61 | 22.51 | 23.05 | 23.05 | 1,894,500 |
12 Feb 2024 | 23.13 | 24.20 | 23.03 | 23.95 | 23.95 | 1,398,800 |
09 Feb 2024 | 22.65 | 23.05 | 22.56 | 23.01 | 23.01 | 1,184,700 |
08 Feb 2024 | 22.33 | 22.62 | 22.13 | 22.49 | 22.49 | 1,023,500 |
07 Feb 2024 | 22.03 | 22.63 | 21.98 | 22.26 | 22.26 | 992,400 |
06 Feb 2024 | 21.38 | 22.06 | 21.08 | 22.02 | 22.02 | 1,049,800 |
05 Feb 2024 | 21.47 | 21.99 | 21.14 | 21.47 | 21.47 | 1,296,600 |
02 Feb 2024 | 21.40 | 21.76 | 20.87 | 21.58 | 21.58 | 1,398,500 |
01 Feb 2024 | 21.31 | 22.38 | 20.96 | 21.63 | 21.63 | 3,048,900 |
31 Jan 2024 | 22.00 | 22.00 | 21.00 | 21.10 | 21.10 | 1,768,500 |
30 Jan 2024 | 22.35 | 22.37 | 21.30 | 21.87 | 21.87 | 2,208,100 |
29 Jan 2024 | 21.79 | 22.33 | 21.60 | 22.33 | 22.33 | 2,077,700 |
26 Jan 2024 | 23.14 | 23.32 | 21.52 | 21.66 | 21.66 | 2,996,800 |
25 Jan 2024 | 22.93 | 23.26 | 22.62 | 22.96 | 22.96 | 1,784,100 |
24 Jan 2024 | 23.67 | 23.67 | 22.84 | 22.87 | 22.87 | 1,388,900 |
23 Jan 2024 | 23.74 | 23.80 | 23.01 | 23.44 | 23.44 | 2,339,800 |
22 Jan 2024 | 22.71 | 24.30 | 22.60 | 23.56 | 23.56 | 4,167,200 |
19 Jan 2024 | 24.68 | 24.68 | 24.02 | 24.42 | 24.42 | 5,014,800 |
18 Jan 2024 | 24.82 | 25.14 | 24.43 | 24.74 | 24.74 | 1,970,300 |
17 Jan 2024 | 24.43 | 25.35 | 24.22 | 24.82 | 24.82 | 1,665,300 |
16 Jan 2024 | 23.60 | 25.47 | 23.37 | 24.61 | 24.61 | 2,543,600 |
12 Jan 2024 | 23.74 | 24.08 | 23.09 | 23.20 | 23.20 | 1,370,500 |
11 Jan 2024 | 24.48 | 24.55 | 23.16 | 23.45 | 23.45 | 1,417,500 |
10 Jan 2024 | 25.08 | 25.10 | 23.83 | 24.54 | 24.54 | 2,679,000 |
09 Jan 2024 | 27.06 | 27.10 | 24.52 | 25.10 | 25.10 | 2,891,200 |
08 Jan 2024 | 26.00 | 27.54 | 25.19 | 27.46 | 27.46 | 1,769,400 |
05 Jan 2024 | 25.00 | 25.03 | 24.05 | 24.28 | 24.28 | 1,218,300 |
04 Jan 2024 | 25.59 | 25.59 | 24.86 | 25.34 | 25.34 | 1,453,300 |
03 Jan 2024 | 24.35 | 25.81 | 24.11 | 25.39 | 25.39 | 2,550,600 |
02 Jan 2024 | 22.11 | 25.73 | 22.00 | 24.16 | 24.16 | 7,379,800 |
29 Dec 2023 | 32.87 | 33.07 | 32.43 | 32.48 | 32.48 | 910,300 |
28 Dec 2023 | 32.97 | 33.28 | 32.82 | 32.88 | 32.88 | 493,800 |
27 Dec 2023 | 32.64 | 33.13 | 32.48 | 32.82 | 32.82 | 888,900 |
26 Dec 2023 | 32.78 | 33.19 | 32.06 | 32.42 | 32.42 | 465,100 |
22 Dec 2023 | 31.75 | 32.84 | 31.70 | 32.76 | 32.76 | 813,300 |
21 Dec 2023 | 31.17 | 31.75 | 30.72 | 31.66 | 31.66 | 625,200 |
20 Dec 2023 | 31.50 | 31.80 | 30.85 | 30.88 | 30.88 | 726,000 |
19 Dec 2023 | 30.71 | 31.45 | 30.66 | 31.23 | 31.23 | 853,800 |
18 Dec 2023 | 29.98 | 30.64 | 29.71 | 30.54 | 30.54 | 760,900 |
15 Dec 2023 | 29.98 | 30.23 | 29.66 | 29.75 | 29.75 | 1,859,500 |
14 Dec 2023 | 30.12 | 30.34 | 29.76 | 29.83 | 29.83 | 1,062,000 |
13 Dec 2023 | 28.19 | 30.74 | 28.13 | 30.07 | 30.07 | 1,622,200 |
12 Dec 2023 | 27.32 | 27.92 | 26.93 | 27.85 | 27.85 | 363,900 |
11 Dec 2023 | 26.74 | 27.24 | 26.32 | 27.19 | 27.19 | 458,200 |
08 Dec 2023 | 26.74 | 26.98 | 26.46 | 26.54 | 26.54 | 369,600 |
07 Dec 2023 | 26.92 | 27.10 | 26.30 | 26.73 | 26.73 | 490,200 |
06 Dec 2023 | 26.39 | 27.13 | 26.29 | 27.04 | 27.04 | 368,000 |
05 Dec 2023 | 26.14 | 26.77 | 26.01 | 26.46 | 26.46 | 528,000 |
04 Dec 2023 | 26.00 | 26.38 | 25.84 | 26.26 | 26.26 | 433,600 |
01 Dec 2023 | 25.47 | 26.00 | 25.27 | 25.97 | 25.97 | 578,000 |
30 Nov 2023 | 25.59 | 25.98 | 25.21 | 25.47 | 25.47 | 672,000 |
29 Nov 2023 | 25.61 | 25.89 | 25.39 | 25.56 | 25.56 | 374,500 |
28 Nov 2023 | 25.27 | 25.48 | 24.88 | 25.45 | 25.45 | 410,100 |
27 Nov 2023 | 25.31 | 25.42 | 24.86 | 25.27 | 25.27 | 503,200 |
24 Nov 2023 | 25.37 | 25.60 | 25.24 | 25.33 | 25.33 | 171,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |