Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 25.23 | 25.58 | 24.85 | 24.96 | 24.96 | 747,596 |
24 Apr 2024 | 26.49 | 26.54 | 25.34 | 25.60 | 25.60 | 282,325 |
23 Apr 2024 | 26.40 | 26.58 | 26.01 | 26.41 | 26.41 | 804,127 |
22 Apr 2024 | 27.16 | 27.41 | 26.16 | 26.38 | 26.38 | 489,881 |
19 Apr 2024 | 26.58 | 27.23 | 26.44 | 26.78 | 26.78 | 543,966 |
18 Apr 2024 | 27.50 | 27.70 | 26.50 | 26.99 | 26.99 | 1,266,565 |
17 Apr 2024 | 26.75 | 27.42 | 26.50 | 27.20 | 27.20 | 241,949 |
16 Apr 2024 | 26.39 | 27.50 | 26.17 | 27.02 | 27.02 | 765,156 |
15 Apr 2024 | 26.30 | 27.38 | 26.15 | 27.05 | 27.05 | 266,500 |
12 Apr 2024 | 26.90 | 27.19 | 26.25 | 26.33 | 26.33 | 275,137 |
11 Apr 2024 | 25.82 | 27.09 | 25.69 | 26.65 | 26.65 | 1,007,504 |
10 Apr 2024 | 26.31 | 27.10 | 25.81 | 26.03 | 26.03 | 404,630 |
09 Apr 2024 | 26.01 | 26.58 | 25.76 | 26.33 | 26.33 | 491,746 |
08 Apr 2024 | 25.41 | 26.33 | 24.08 | 26.05 | 26.05 | 238,600 |
05 Apr 2024 | 25.05 | 25.86 | 24.22 | 24.54 | 24.54 | 2,289,985 |
04 Apr 2024 | 25.58 | 25.82 | 25.28 | 25.47 | 25.47 | 793,492 |
03 Apr 2024 | 25.56 | 25.86 | 25.30 | 25.84 | 25.84 | 501,201 |
02 Apr 2024 | 26.41 | 26.51 | 25.48 | 25.82 | 25.82 | 743,771 |
28 Mar 2024 | 26.67 | 26.81 | 26.28 | 26.42 | 26.42 | 583,240 |
27 Mar 2024 | 25.30 | 26.82 | 25.08 | 26.24 | 26.24 | 2,113,233 |
26 Mar 2024 | 25.05 | 25.71 | 24.75 | 25.28 | 25.28 | 646,730 |
25 Mar 2024 | 24.61 | 25.25 | 24.44 | 24.89 | 24.89 | 995,851 |
22 Mar 2024 | 24.10 | 24.89 | 23.96 | 24.73 | 24.73 | 984,963 |
21 Mar 2024 | 24.04 | 24.39 | 23.19 | 24.01 | 24.01 | 225,500 |
20 Mar 2024 | 22.99 | 23.57 | 22.63 | 23.38 | 23.38 | 1,813,568 |
19 Mar 2024 | 22.48 | 23.07 | 22.11 | 23.01 | 23.01 | 792,467 |
18 Mar 2024 | 22.35 | 23.15 | 22.07 | 22.67 | 22.67 | 664,730 |
15 Mar 2024 | 22.03 | 22.97 | 21.76 | 22.23 | 22.23 | 591,744 |
14 Mar 2024 | 22.63 | 22.91 | 21.58 | 22.23 | 22.23 | 1,208,460 |
13 Mar 2024 | 20.97 | 23.30 | 20.29 | 22.80 | 22.80 | 2,009,689 |
12 Mar 2024 | 18.71 | 19.48 | 18.45 | 19.12 | 19.12 | 595,648 |
11 Mar 2024 | 19.03 | 19.58 | 18.42 | 18.61 | 18.61 | 474,442 |
08 Mar 2024 | 19.36 | 19.52 | 18.93 | 19.24 | 19.24 | 450,492 |
07 Mar 2024 | 19.15 | 19.83 | 18.78 | 19.71 | 19.71 | 1,050,125 |
06 Mar 2024 | 18.94 | 19.97 | 18.81 | 19.60 | 19.60 | 801,070 |
05 Mar 2024 | 18.90 | 19.19 | 18.76 | 19.11 | 19.11 | 123,779 |
04 Mar 2024 | 19.71 | 19.75 | 18.98 | 19.12 | 19.12 | 263,334 |
01 Mar 2024 | 19.57 | 19.81 | 19.35 | 19.65 | 19.65 | 99,428 |
29 Feb 2024 | 19.52 | 20.02 | 19.09 | 19.60 | 19.60 | 654,950 |
28 Feb 2024 | 19.27 | 19.48 | 18.93 | 19.21 | 19.21 | 510,295 |
27 Feb 2024 | 19.11 | 19.86 | 19.00 | 19.32 | 19.32 | 455,227 |
26 Feb 2024 | 19.72 | 20.03 | 18.74 | 19.03 | 19.03 | 416,685 |
23 Feb 2024 | 19.23 | 19.38 | 18.76 | 19.31 | 19.31 | 204,210 |
22 Feb 2024 | 19.61 | 19.75 | 19.16 | 19.30 | 19.30 | 312,465 |
21 Feb 2024 | 19.67 | 20.01 | 19.21 | 19.37 | 19.37 | 160,151 |
20 Feb 2024 | 19.51 | 19.74 | 19.38 | 19.66 | 19.66 | 67,805 |
19 Feb 2024 | 19.63 | 19.94 | 19.50 | 19.67 | 19.67 | 932,390 |
16 Feb 2024 | 20.23 | 20.47 | 19.70 | 19.74 | 19.74 | 485,223 |
15 Feb 2024 | 19.78 | 20.40 | 19.43 | 19.94 | 19.94 | 476,009 |
14 Feb 2024 | 19.10 | 19.58 | 19.00 | 19.38 | 19.38 | 633,443 |
13 Feb 2024 | 19.42 | 19.74 | 18.86 | 19.08 | 19.08 | 591,000 |
12 Feb 2024 | 19.08 | 19.90 | 18.98 | 19.48 | 19.48 | 865,838 |
09 Feb 2024 | 18.92 | 19.15 | 18.74 | 19.10 | 19.10 | 186,467 |
08 Feb 2024 | 18.76 | 19.22 | 18.61 | 19.03 | 19.03 | 251,918 |
07 Feb 2024 | 18.67 | 19.00 | 18.56 | 18.64 | 18.64 | 1,066,529 |
06 Feb 2024 | 18.42 | 18.73 | 18.19 | 18.51 | 18.51 | 344,270 |
05 Feb 2024 | 18.68 | 18.72 | 18.20 | 18.23 | 18.23 | 224,774 |
02 Feb 2024 | 19.01 | 19.60 | 18.62 | 18.61 | 18.61 | 376,095 |
01 Feb 2024 | 18.23 | 18.80 | 17.88 | 18.25 | 18.25 | 402,043 |
31 Jan 2024 | 18.87 | 19.31 | 18.59 | 18.84 | 18.84 | 121,904 |
30 Jan 2024 | 19.78 | 19.93 | 18.76 | 19.02 | 19.02 | 247,764 |
29 Jan 2024 | 18.65 | 27.46 | 18.36 | 19.64 | 19.64 | 935,478 |
26 Jan 2024 | 18.32 | 19.20 | 18.17 | 18.99 | 18.99 | 403,183 |
25 Jan 2024 | 18.09 | 18.76 | 17.94 | 18.53 | 18.53 | 351,131 |
24 Jan 2024 | 18.33 | 18.51 | 17.79 | 18.06 | 18.06 | 1,118,229 |
23 Jan 2024 | 17.17 | 18.16 | 16.88 | 18.04 | 18.04 | 508,914 |
22 Jan 2024 | 16.47 | 17.07 | 16.25 | 16.84 | 16.84 | 557,154 |
19 Jan 2024 | 16.54 | 16.65 | 16.12 | 16.36 | 16.36 | 384,897 |
18 Jan 2024 | 16.49 | 16.67 | 15.85 | 16.48 | 16.48 | 454,106 |
17 Jan 2024 | 16.66 | 17.30 | 16.09 | 16.14 | 16.14 | 1,267,751 |
16 Jan 2024 | 17.33 | 17.85 | 17.07 | 17.32 | 17.32 | 1,114,095 |
15 Jan 2024 | 17.86 | 18.21 | 17.68 | 17.67 | 17.67 | 843,132 |
12 Jan 2024 | 18.52 | 18.69 | 17.99 | 18.33 | 18.33 | 855,327 |
11 Jan 2024 | 19.27 | 19.53 | 18.38 | 18.50 | 18.50 | 538,881 |
10 Jan 2024 | 19.17 | 19.31 | 18.84 | 18.96 | 18.96 | 316,526 |
09 Jan 2024 | 19.66 | 19.78 | 19.19 | 19.31 | 19.31 | 334,678 |
08 Jan 2024 | 18.97 | 19.35 | 18.25 | 19.14 | 19.14 | 562,023 |
05 Jan 2024 | 19.05 | 19.38 | 18.66 | 18.94 | 18.94 | 611,016 |
04 Jan 2024 | 20.12 | 20.47 | 19.34 | 19.54 | 19.54 | 290,689 |
03 Jan 2024 | 20.73 | 21.09 | 19.87 | 20.12 | 20.12 | 492,538 |
02 Jan 2024 | 21.49 | 21.67 | 20.66 | 20.97 | 20.97 | 454,035 |
29 Dec 2023 | 21.01 | 21.76 | 20.87 | 21.63 | 21.63 | 170,610 |
28 Dec 2023 | 21.32 | 21.37 | 20.78 | 21.00 | 21.00 | 157,116 |
27 Dec 2023 | 21.44 | 21.64 | 20.95 | 21.20 | 21.20 | 428,106 |
22 Dec 2023 | 22.33 | 23.04 | 21.18 | 21.27 | 21.27 | 724,287 |
21 Dec 2023 | 22.83 | 23.12 | 22.60 | 22.69 | 22.69 | 350,317 |
20 Dec 2023 | 23.17 | 23.50 | 22.82 | 22.91 | 22.91 | 651,293 |
19 Dec 2023 | 22.43 | 23.15 | 22.33 | 22.97 | 22.97 | 364,014 |
18 Dec 2023 | 22.80 | 23.04 | 22.29 | 22.56 | 22.56 | 1,277,295 |
15 Dec 2023 | 22.04 | 23.30 | 21.71 | 22.91 | 22.91 | 420,675 |
14 Dec 2023 | 21.29 | 22.44 | 21.19 | 22.15 | 22.15 | 1,329,144 |
13 Dec 2023 | 20.60 | 20.75 | 20.28 | 20.39 | 20.39 | 363,683 |
12 Dec 2023 | 21.61 | 21.87 | 20.67 | 20.76 | 20.76 | 579,039 |
11 Dec 2023 | 22.08 | 22.28 | 21.39 | 21.61 | 21.61 | 1,063,648 |
08 Dec 2023 | 21.76 | 22.46 | 21.53 | 22.28 | 22.28 | 323,722 |
07 Dec 2023 | 22.16 | 22.56 | 21.21 | 21.66 | 21.66 | 640,932 |
06 Dec 2023 | 22.53 | 22.66 | 22.00 | 22.42 | 22.42 | 305,735 |
05 Dec 2023 | 22.12 | 22.61 | 22.04 | 22.49 | 22.49 | 275,910 |
04 Dec 2023 | 22.53 | 23.32 | 22.02 | 22.33 | 22.33 | 857,379 |
01 Dec 2023 | 21.83 | 22.31 | 21.72 | 22.06 | 22.06 | 322,884 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |