Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 24.04 | 24.81 | 24.02 | 24.80 | 24.80 | 641,404 |
24 Apr 2024 | 24.22 | 24.47 | 24.07 | 24.46 | 24.46 | 2,253,600 |
23 Apr 2024 | 24.14 | 24.65 | 24.07 | 24.28 | 24.28 | 1,591,000 |
22 Apr 2024 | 23.93 | 24.50 | 23.91 | 24.20 | 24.20 | 2,013,200 |
19 Apr 2024 | 24.24 | 24.56 | 23.57 | 23.79 | 23.79 | 1,642,100 |
18 Apr 2024 | 24.28 | 24.51 | 24.09 | 24.22 | 24.22 | 1,375,900 |
17 Apr 2024 | 24.60 | 24.78 | 24.10 | 24.40 | 24.40 | 1,181,200 |
16 Apr 2024 | 23.81 | 24.31 | 23.42 | 24.29 | 24.29 | 2,443,600 |
15 Apr 2024 | 24.64 | 25.12 | 24.11 | 24.15 | 24.15 | 1,607,200 |
12 Apr 2024 | 25.25 | 25.40 | 24.69 | 24.85 | 24.85 | 1,122,100 |
11 Apr 2024 | 25.76 | 25.78 | 25.16 | 25.59 | 25.59 | 899,400 |
10 Apr 2024 | 25.62 | 26.07 | 25.62 | 25.89 | 25.89 | 1,087,800 |
09 Apr 2024 | 26.01 | 26.08 | 25.49 | 25.98 | 25.98 | 1,416,300 |
08 Apr 2024 | 25.33 | 25.97 | 25.32 | 25.83 | 25.83 | 983,000 |
05 Apr 2024 | 25.85 | 25.86 | 25.39 | 25.59 | 25.59 | 925,200 |
04 Apr 2024 | 26.39 | 26.93 | 25.65 | 25.65 | 25.65 | 2,023,700 |
03 Apr 2024 | 25.60 | 26.38 | 25.47 | 26.19 | 26.19 | 1,366,700 |
02 Apr 2024 | 25.96 | 26.15 | 25.42 | 25.87 | 25.87 | 1,661,500 |
01 Apr 2024 | 26.51 | 26.57 | 25.57 | 25.64 | 25.64 | 1,824,300 |
28 Mar 2024 | 26.70 | 27.25 | 26.49 | 26.64 | 26.64 | 2,099,000 |
27 Mar 2024 | 26.67 | 26.80 | 26.42 | 26.65 | 26.65 | 1,645,400 |
26 Mar 2024 | 26.63 | 26.99 | 26.40 | 26.76 | 26.76 | 1,866,900 |
25 Mar 2024 | 26.32 | 27.17 | 26.25 | 27.04 | 27.04 | 3,986,400 |
22 Mar 2024 | 25.80 | 26.92 | 25.79 | 26.73 | 26.73 | 3,869,100 |
21 Mar 2024 | 24.81 | 24.95 | 24.64 | 24.73 | 24.73 | 2,950,400 |
20 Mar 2024 | 24.80 | 25.66 | 24.80 | 25.48 | 25.48 | 3,540,800 |
19 Mar 2024 | 24.12 | 25.22 | 23.95 | 25.07 | 25.07 | 4,158,300 |
18 Mar 2024 | 23.15 | 23.56 | 22.09 | 23.48 | 23.48 | 5,050,200 |
15 Mar 2024 | 23.40 | 23.90 | 23.23 | 23.33 | 23.33 | 2,947,800 |
14 Mar 2024 | 22.20 | 23.59 | 22.04 | 23.48 | 23.48 | 6,082,700 |
13 Mar 2024 | 21.20 | 21.74 | 21.20 | 21.44 | 21.44 | 1,750,500 |
12 Mar 2024 | 21.09 | 21.32 | 20.74 | 21.24 | 21.24 | 1,164,500 |
11 Mar 2024 | 21.36 | 21.38 | 20.94 | 21.24 | 21.24 | 1,020,200 |
08 Mar 2024 | 21.32 | 21.85 | 21.28 | 21.44 | 21.44 | 1,020,700 |
07 Mar 2024 | 21.48 | 21.60 | 21.17 | 21.37 | 21.37 | 1,397,300 |
06 Mar 2024 | 21.35 | 21.64 | 21.05 | 21.62 | 21.62 | 1,973,200 |
05 Mar 2024 | 21.92 | 21.94 | 21.59 | 21.61 | 21.61 | 1,349,000 |
04 Mar 2024 | 20.90 | 21.86 | 20.87 | 21.73 | 21.73 | 3,585,600 |
01 Mar 2024 | 20.62 | 20.87 | 20.04 | 20.85 | 20.85 | 3,270,200 |
29 Feb 2024 | 19.15 | 19.52 | 19.08 | 19.49 | 19.49 | 1,088,800 |
28 Feb 2024 | 18.84 | 19.45 | 18.83 | 19.25 | 19.25 | 1,880,300 |
27 Feb 2024 | 18.53 | 19.37 | 18.40 | 18.95 | 18.95 | 2,877,800 |
26 Feb 2024 | 18.26 | 18.56 | 18.16 | 18.31 | 18.31 | 842,200 |
23 Feb 2024 | 18.22 | 18.50 | 18.15 | 18.19 | 18.19 | 515,800 |
22 Feb 2024 | 18.39 | 18.64 | 18.28 | 18.30 | 18.30 | 580,600 |
21 Feb 2024 | 18.29 | 18.33 | 18.02 | 18.14 | 18.14 | 536,200 |
20 Feb 2024 | 18.43 | 18.69 | 18.32 | 18.46 | 18.46 | 1,297,800 |
16 Feb 2024 | 18.10 | 18.30 | 18.00 | 18.12 | 18.12 | 606,300 |
15 Feb 2024 | 18.27 | 18.34 | 18.02 | 18.27 | 18.27 | 798,400 |
14 Feb 2024 | 17.84 | 18.23 | 17.75 | 18.23 | 18.23 | 744,800 |
13 Feb 2024 | 17.77 | 17.84 | 17.46 | 17.63 | 17.63 | 600,400 |
12 Feb 2024 | 18.10 | 18.35 | 17.97 | 18.12 | 18.12 | 535,000 |
09 Feb 2024 | 18.11 | 18.28 | 17.86 | 18.11 | 18.11 | 1,332,200 |
08 Feb 2024 | 17.36 | 17.60 | 17.19 | 17.59 | 17.59 | 1,132,400 |
07 Feb 2024 | 17.75 | 17.92 | 17.39 | 17.39 | 17.39 | 1,062,200 |
06 Feb 2024 | 18.05 | 18.07 | 17.39 | 17.68 | 17.68 | 2,240,200 |
05 Feb 2024 | 18.15 | 18.20 | 17.67 | 18.16 | 18.16 | 1,042,100 |
02 Feb 2024 | 17.89 | 18.10 | 17.77 | 17.99 | 17.99 | 1,278,300 |
01 Feb 2024 | 18.17 | 18.36 | 17.83 | 18.35 | 18.35 | 1,200,700 |
31 Jan 2024 | 18.50 | 18.85 | 18.36 | 18.41 | 18.41 | 1,577,600 |
30 Jan 2024 | 18.10 | 18.52 | 17.91 | 18.51 | 18.51 | 1,274,700 |
29 Jan 2024 | 17.88 | 18.07 | 17.65 | 18.07 | 18.07 | 914,500 |
26 Jan 2024 | 18.45 | 18.46 | 18.09 | 18.18 | 18.18 | 502,300 |
25 Jan 2024 | 18.41 | 18.60 | 18.17 | 18.42 | 18.42 | 688,000 |
24 Jan 2024 | 18.51 | 18.66 | 18.30 | 18.36 | 18.36 | 1,097,100 |
23 Jan 2024 | 17.61 | 18.14 | 17.57 | 18.13 | 18.13 | 1,066,000 |
22 Jan 2024 | 17.30 | 17.49 | 17.19 | 17.47 | 17.47 | 891,200 |
19 Jan 2024 | 17.02 | 17.43 | 16.89 | 17.32 | 17.32 | 830,800 |
18 Jan 2024 | 17.06 | 17.17 | 16.96 | 17.10 | 17.10 | 930,600 |
17 Jan 2024 | 17.35 | 17.48 | 17.20 | 17.25 | 17.25 | 663,400 |
16 Jan 2024 | 17.33 | 17.36 | 17.16 | 17.35 | 17.35 | 1,260,300 |
12 Jan 2024 | 17.89 | 18.04 | 17.67 | 17.89 | 17.89 | 900,900 |
11 Jan 2024 | 18.01 | 18.08 | 17.80 | 17.95 | 17.95 | 748,000 |
10 Jan 2024 | 17.77 | 18.29 | 17.75 | 18.29 | 18.29 | 1,119,800 |
09 Jan 2024 | 17.71 | 17.76 | 17.52 | 17.56 | 17.56 | 516,900 |
08 Jan 2024 | 17.51 | 17.84 | 17.50 | 17.78 | 17.78 | 947,900 |
05 Jan 2024 | 17.31 | 17.52 | 17.30 | 17.50 | 17.50 | 885,400 |
04 Jan 2024 | 16.96 | 17.50 | 16.88 | 17.25 | 17.25 | 1,268,000 |
03 Jan 2024 | 17.61 | 17.70 | 17.35 | 17.51 | 17.51 | 1,270,200 |
02 Jan 2024 | 18.08 | 18.26 | 17.76 | 17.83 | 17.83 | 795,700 |
29 Dec 2023 | 18.46 | 18.57 | 18.43 | 18.45 | 18.45 | 325,900 |
28 Dec 2023 | 18.63 | 18.68 | 18.44 | 18.57 | 18.57 | 637,300 |
27 Dec 2023 | 18.79 | 18.92 | 18.62 | 18.69 | 18.69 | 622,500 |
26 Dec 2023 | 18.54 | 18.81 | 18.54 | 18.67 | 18.67 | 695,500 |
22 Dec 2023 | 18.64 | 18.74 | 18.58 | 18.63 | 18.63 | 751,400 |
21 Dec 2023 | 18.55 | 18.60 | 18.32 | 18.47 | 18.47 | 1,242,300 |
20 Dec 2023 | 18.61 | 18.68 | 18.19 | 18.20 | 18.20 | 1,359,600 |
19 Dec 2023 | 18.78 | 19.02 | 18.64 | 18.69 | 18.69 | 2,898,300 |
18 Dec 2023 | 18.99 | 19.09 | 18.84 | 19.00 | 19.00 | 1,224,000 |
15 Dec 2023 | 19.33 | 19.40 | 19.12 | 19.22 | 19.22 | 1,249,300 |
14 Dec 2023 | 19.91 | 20.13 | 19.37 | 19.41 | 19.41 | 1,437,000 |
13 Dec 2023 | 19.41 | 19.95 | 19.32 | 19.74 | 19.74 | 1,389,300 |
12 Dec 2023 | 19.14 | 19.31 | 19.05 | 19.24 | 19.24 | 752,900 |
11 Dec 2023 | 18.94 | 19.25 | 18.94 | 19.23 | 19.23 | 1,618,200 |
08 Dec 2023 | 18.82 | 18.97 | 18.56 | 18.66 | 18.66 | 982,600 |
07 Dec 2023 | 19.10 | 19.17 | 18.67 | 18.92 | 18.92 | 1,637,100 |
06 Dec 2023 | 18.92 | 19.09 | 18.75 | 18.87 | 18.87 | 2,433,700 |
05 Dec 2023 | 18.68 | 18.92 | 18.58 | 18.79 | 18.79 | 985,900 |
04 Dec 2023 | 18.70 | 18.95 | 18.49 | 18.54 | 18.54 | 2,107,600 |
01 Dec 2023 | 18.00 | 18.69 | 17.75 | 18.69 | 18.69 | 3,093,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |