Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 25.100 | 25.100 | 24.300 | 24.500 | 24.500 | 2,101,909 |
18 Apr 2024 | 24.700 | 25.550 | 24.600 | 25.150 | 25.150 | 2,034,056 |
17 Apr 2024 | 24.350 | 24.950 | 24.350 | 24.700 | 24.700 | 1,371,500 |
16 Apr 2024 | 24.000 | 24.850 | 24.000 | 24.350 | 24.350 | 2,370,541 |
15 Apr 2024 | 24.150 | 24.750 | 23.850 | 24.600 | 24.600 | 2,885,000 |
12 Apr 2024 | 24.500 | 24.900 | 24.050 | 24.200 | 24.200 | 2,471,583 |
11 Apr 2024 | 24.100 | 25.050 | 24.100 | 24.800 | 24.800 | 969,255 |
10 Apr 2024 | 24.350 | 24.750 | 24.250 | 24.700 | 24.700 | 791,610 |
09 Apr 2024 | 24.400 | 24.700 | 24.200 | 24.400 | 24.400 | 1,132,746 |
08 Apr 2024 | 24.050 | 24.400 | 23.800 | 24.150 | 24.150 | 978,089 |
05 Apr 2024 | 24.400 | 24.800 | 23.950 | 24.050 | 24.050 | 1,243,834 |
03 Apr 2024 | 24.550 | 25.050 | 24.450 | 24.600 | 24.600 | 1,295,142 |
02 Apr 2024 | 24.600 | 25.350 | 24.600 | 24.750 | 24.750 | 1,531,365 |
28 Mar 2024 | 24.550 | 25.000 | 24.400 | 24.650 | 24.650 | 1,199,018 |
27 Mar 2024 | 24.800 | 24.950 | 24.250 | 24.550 | 24.550 | 1,491,510 |
26 Mar 2024 | 24.550 | 25.250 | 24.550 | 25.000 | 25.000 | 1,375,588 |
25 Mar 2024 | 24.700 | 25.050 | 24.350 | 24.650 | 24.650 | 2,142,945 |
22 Mar 2024 | 25.700 | 25.750 | 24.300 | 24.850 | 24.850 | 3,270,901 |
21 Mar 2024 | 26.300 | 27.250 | 25.800 | 26.000 | 26.000 | 3,674,210 |
20 Mar 2024 | 25.200 | 25.950 | 25.200 | 25.750 | 25.750 | 1,056,456 |
19 Mar 2024 | 25.500 | 26.200 | 25.150 | 25.650 | 25.650 | 2,137,196 |
18 Mar 2024 | 25.050 | 25.950 | 24.750 | 25.650 | 25.650 | 2,277,925 |
15 Mar 2024 | 25.050 | 25.550 | 24.700 | 24.900 | 24.900 | 3,625,601 |
14 Mar 2024 | 24.800 | 25.350 | 24.800 | 25.100 | 25.100 | 1,168,724 |
13 Mar 2024 | 25.500 | 25.500 | 24.500 | 25.050 | 25.050 | 2,675,005 |
12 Mar 2024 | 23.700 | 25.650 | 23.700 | 25.500 | 25.500 | 3,226,609 |
11 Mar 2024 | 23.200 | 24.000 | 23.150 | 23.850 | 23.850 | 802,589 |
08 Mar 2024 | 23.000 | 23.600 | 23.000 | 23.400 | 23.400 | 835,794 |
07 Mar 2024 | 23.250 | 23.350 | 22.900 | 23.100 | 23.100 | 1,333,150 |
06 Mar 2024 | 22.950 | 23.300 | 22.650 | 23.150 | 23.150 | 1,569,152 |
05 Mar 2024 | 23.400 | 23.400 | 22.550 | 22.650 | 22.650 | 2,536,875 |
04 Mar 2024 | 24.000 | 24.050 | 23.100 | 23.350 | 23.350 | 1,854,271 |
01 Mar 2024 | 24.150 | 24.300 | 23.850 | 23.850 | 23.850 | 1,908,511 |
29 Feb 2024 | 24.350 | 24.750 | 24.150 | 24.200 | 24.200 | 2,241,387 |
28 Feb 2024 | 24.800 | 24.900 | 24.450 | 24.500 | 24.500 | 1,663,118 |
27 Feb 2024 | 25.200 | 25.200 | 24.400 | 24.800 | 24.800 | 1,833,535 |
26 Feb 2024 | 25.050 | 25.550 | 25.050 | 25.200 | 25.200 | 1,706,160 |
23 Feb 2024 | 25.200 | 25.350 | 25.050 | 25.050 | 25.050 | 1,893,452 |
22 Feb 2024 | 25.600 | 25.600 | 24.850 | 25.200 | 25.200 | 1,825,159 |
21 Feb 2024 | 24.750 | 25.600 | 24.550 | 25.400 | 25.400 | 2,758,390 |
20 Feb 2024 | 24.900 | 24.950 | 24.550 | 24.800 | 24.800 | 1,214,427 |
19 Feb 2024 | 25.200 | 25.200 | 24.750 | 24.750 | 24.750 | 432,117 |
16 Feb 2024 | 24.100 | 25.300 | 24.100 | 25.250 | 25.250 | 702,725 |
15 Feb 2024 | 24.000 | 24.550 | 24.000 | 24.350 | 24.350 | 844,191 |
14 Feb 2024 | 24.400 | 24.450 | 23.800 | 24.200 | 24.200 | 607,303 |
09 Feb 2024 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | - |
08 Feb 2024 | 25.300 | 25.300 | 24.800 | 24.850 | 24.850 | 916,519 |
07 Feb 2024 | 24.950 | 25.650 | 24.950 | 25.100 | 25.100 | 780,849 |
06 Feb 2024 | 24.700 | 25.300 | 24.450 | 25.200 | 25.200 | 1,157,980 |
05 Feb 2024 | 24.100 | 24.850 | 23.900 | 24.300 | 24.300 | 1,215,515 |
02 Feb 2024 | 24.900 | 25.000 | 24.300 | 24.400 | 24.400 | 1,094,937 |
01 Feb 2024 | 24.450 | 24.800 | 24.200 | 24.500 | 24.500 | 701,852 |
31 Jan 2024 | 24.550 | 24.850 | 24.000 | 24.200 | 24.200 | 1,538,155 |
30 Jan 2024 | 25.000 | 25.050 | 24.400 | 24.500 | 24.500 | 1,679,586 |
29 Jan 2024 | 25.100 | 25.250 | 24.900 | 25.000 | 25.000 | 988,500 |
26 Jan 2024 | 25.200 | 25.200 | 24.600 | 24.700 | 24.700 | 1,459,205 |
25 Jan 2024 | 24.600 | 25.500 | 24.600 | 25.150 | 25.150 | 1,478,415 |
24 Jan 2024 | 25.150 | 25.850 | 25.050 | 25.750 | 25.750 | 1,331,279 |
23 Jan 2024 | 25.200 | 25.600 | 24.500 | 25.150 | 25.150 | 1,557,451 |
22 Jan 2024 | 25.200 | 26.000 | 24.700 | 25.200 | 25.200 | 1,422,811 |
19 Jan 2024 | 26.050 | 26.700 | 26.000 | 26.250 | 26.250 | 1,001,721 |
18 Jan 2024 | 26.200 | 26.550 | 25.950 | 26.400 | 26.400 | 1,734,604 |
17 Jan 2024 | 27.200 | 27.250 | 26.100 | 26.150 | 26.150 | 1,763,499 |
16 Jan 2024 | 28.000 | 28.850 | 27.250 | 27.350 | 27.350 | 1,172,801 |
15 Jan 2024 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | - |
12 Jan 2024 | 28.050 | 28.450 | 28.000 | 28.100 | 28.100 | 575,443 |
11 Jan 2024 | 27.500 | 28.400 | 27.500 | 28.050 | 28.050 | 937,695 |
10 Jan 2024 | 27.700 | 28.100 | 27.350 | 27.550 | 27.550 | 1,097,706 |
09 Jan 2024 | 28.150 | 28.700 | 27.900 | 28.150 | 28.150 | 908,084 |
08 Jan 2024 | 28.850 | 29.300 | 28.150 | 28.250 | 28.250 | 1,056,850 |
05 Jan 2024 | 28.550 | 29.350 | 28.400 | 29.050 | 29.050 | 2,756,019 |
04 Jan 2024 | 27.950 | 29.100 | 27.950 | 28.700 | 28.700 | 1,481,529 |
03 Jan 2024 | 28.300 | 28.850 | 27.600 | 28.800 | 28.800 | 1,570,347 |
02 Jan 2024 | 29.350 | 29.350 | 28.200 | 28.450 | 28.450 | 1,020,669 |
29 Dec 2023 | 29.100 | 29.300 | 28.750 | 29.050 | 29.050 | 958,856 |
28 Dec 2023 | 28.400 | 29.300 | 28.400 | 29.200 | 29.200 | 1,101,850 |
27 Dec 2023 | 28.950 | 28.950 | 28.250 | 28.550 | 28.550 | 836,377 |
22 Dec 2023 | 28.600 | 28.750 | 28.300 | 28.450 | 28.450 | 629,489 |
21 Dec 2023 | 28.050 | 28.700 | 28.050 | 28.500 | 28.500 | 637,722 |
20 Dec 2023 | 28.250 | 28.600 | 27.900 | 28.250 | 28.250 | 949,837 |
19 Dec 2023 | 28.400 | 28.550 | 28.150 | 28.250 | 28.250 | 789,576 |
18 Dec 2023 | 27.900 | 28.900 | 27.900 | 28.400 | 28.400 | 706,470 |
15 Dec 2023 | 28.500 | 29.100 | 28.350 | 28.450 | 28.450 | 2,055,938 |
14 Dec 2023 | 27.900 | 28.600 | 27.900 | 28.500 | 28.500 | 1,220,435 |
13 Dec 2023 | 28.000 | 28.400 | 27.700 | 27.900 | 27.900 | 975,850 |
12 Dec 2023 | 27.850 | 28.150 | 27.600 | 28.000 | 28.000 | 883,441 |
11 Dec 2023 | 27.250 | 27.700 | 26.550 | 27.600 | 27.600 | 1,568,698 |
08 Dec 2023 | 27.550 | 27.900 | 27.100 | 27.250 | 27.250 | 1,183,350 |
07 Dec 2023 | 27.550 | 27.800 | 27.450 | 27.550 | 27.550 | 663,124 |
06 Dec 2023 | 27.600 | 27.950 | 27.100 | 27.700 | 27.700 | 1,418,116 |
05 Dec 2023 | 27.900 | 28.300 | 27.450 | 27.600 | 27.600 | 1,137,456 |
04 Dec 2023 | 28.100 | 28.500 | 27.800 | 27.950 | 27.950 | 1,203,665 |
01 Dec 2023 | 27.900 | 28.550 | 27.900 | 28.100 | 28.100 | 1,298,572 |
30 Nov 2023 | 28.100 | 28.750 | 27.900 | 28.500 | 28.500 | 2,368,220 |
29 Nov 2023 | 28.650 | 28.650 | 27.850 | 28.000 | 28.000 | 1,615,273 |
28 Nov 2023 | 28.900 | 28.900 | 28.250 | 28.400 | 28.400 | 1,201,443 |
27 Nov 2023 | 28.850 | 28.950 | 28.350 | 28.700 | 28.700 | 917,000 |
24 Nov 2023 | 29.300 | 29.300 | 28.550 | 28.650 | 28.650 | 1,002,555 |
23 Nov 2023 | 28.950 | 29.300 | 28.550 | 29.200 | 29.200 | 1,390,080 |
22 Nov 2023 | 28.700 | 28.850 | 28.100 | 28.700 | 28.700 | 1,653,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |