Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 21.00 | 21.33 | 20.90 | 21.26 | 21.26 | 7,365,634 |
30 Apr 2024 | 21.57 | 21.81 | 20.71 | 20.81 | 20.81 | 8,877,700 |
29 Apr 2024 | 21.49 | 21.75 | 21.15 | 21.72 | 21.72 | 10,248,698 |
26 Apr 2024 | 21.50 | 22.19 | 21.44 | 21.99 | 21.99 | 8,463,188 |
25 Apr 2024 | 21.68 | 21.87 | 21.33 | 21.78 | 21.78 | 7,293,700 |
24 Apr 2024 | 21.80 | 22.20 | 21.69 | 22.10 | 22.10 | 8,699,893 |
23 Apr 2024 | 22.78 | 22.78 | 21.50 | 21.80 | 21.80 | 12,985,512 |
22 Apr 2024 | 21.50 | 22.87 | 21.11 | 22.87 | 22.87 | 16,227,409 |
19 Apr 2024 | 20.50 | 21.23 | 20.42 | 20.79 | 20.79 | 5,134,246 |
18 Apr 2024 | 20.52 | 21.05 | 20.14 | 20.57 | 20.57 | 4,074,337 |
17 Apr 2024 | 20.03 | 20.60 | 20.03 | 20.55 | 20.55 | 3,951,936 |
16 Apr 2024 | 21.24 | 21.24 | 19.95 | 19.99 | 19.99 | 5,376,575 |
15 Apr 2024 | 20.60 | 21.50 | 20.30 | 21.24 | 21.24 | 6,028,611 |
12 Apr 2024 | 20.67 | 20.90 | 20.36 | 20.50 | 20.50 | 3,798,518 |
11 Apr 2024 | 20.64 | 21.16 | 20.55 | 20.67 | 20.67 | 3,510,546 |
10 Apr 2024 | 20.80 | 21.11 | 20.50 | 20.73 | 20.73 | 3,723,200 |
09 Apr 2024 | 20.56 | 20.94 | 20.48 | 20.87 | 20.87 | 2,363,002 |
08 Apr 2024 | 20.94 | 21.12 | 20.53 | 20.53 | 20.53 | 3,079,136 |
03 Apr 2024 | 21.54 | 21.58 | 20.95 | 20.96 | 20.96 | 3,039,600 |
02 Apr 2024 | 21.70 | 21.79 | 21.37 | 21.58 | 21.58 | 2,563,198 |
01 Apr 2024 | 21.70 | 21.98 | 21.37 | 21.70 | 21.70 | 4,816,708 |
29 Mar 2024 | 20.83 | 21.43 | 20.65 | 21.48 | 21.48 | 2,608,883 |
28 Mar 2024 | 20.43 | 21.06 | 20.40 | 20.79 | 20.79 | 3,538,052 |
27 Mar 2024 | 21.50 | 21.50 | 20.51 | 20.53 | 20.53 | 4,728,100 |
26 Mar 2024 | 22.00 | 22.18 | 21.43 | 21.57 | 21.57 | 2,733,799 |
25 Mar 2024 | 22.48 | 22.81 | 21.88 | 22.04 | 22.04 | 3,595,488 |
22 Mar 2024 | 22.99 | 23.00 | 22.28 | 22.48 | 22.48 | 4,096,401 |
21 Mar 2024 | 23.17 | 23.23 | 22.85 | 23.02 | 23.02 | 1,942,900 |
20 Mar 2024 | 23.06 | 23.23 | 22.88 | 23.22 | 23.22 | 2,906,671 |
19 Mar 2024 | 23.18 | 23.63 | 23.08 | 23.13 | 23.13 | 4,176,803 |
18 Mar 2024 | 23.02 | 23.23 | 22.93 | 23.20 | 23.20 | 3,059,100 |
15 Mar 2024 | 22.74 | 23.00 | 22.66 | 23.00 | 23.00 | 2,471,900 |
14 Mar 2024 | 23.12 | 23.21 | 22.55 | 22.74 | 22.74 | 3,801,100 |
13 Mar 2024 | 22.99 | 23.60 | 22.63 | 23.31 | 23.31 | 5,836,311 |
12 Mar 2024 | 22.62 | 22.95 | 22.50 | 22.92 | 22.92 | 4,382,998 |
11 Mar 2024 | 22.15 | 23.37 | 22.14 | 22.78 | 22.78 | 5,203,508 |
08 Mar 2024 | 21.99 | 22.32 | 21.87 | 22.07 | 22.07 | 3,148,790 |
07 Mar 2024 | 22.18 | 22.47 | 21.75 | 21.78 | 21.78 | 3,780,654 |
06 Mar 2024 | 22.98 | 23.04 | 22.00 | 22.49 | 22.49 | 4,975,100 |
05 Mar 2024 | 22.36 | 23.04 | 22.20 | 22.94 | 22.94 | 4,847,700 |
04 Mar 2024 | 22.43 | 22.82 | 22.00 | 22.42 | 22.42 | 4,361,571 |
01 Mar 2024 | 22.03 | 22.50 | 22.03 | 22.46 | 22.46 | 5,036,099 |
29 Feb 2024 | 21.08 | 22.15 | 20.88 | 22.13 | 22.13 | 6,233,114 |
28 Feb 2024 | 21.89 | 22.36 | 21.17 | 21.17 | 21.17 | 6,210,177 |
27 Feb 2024 | 21.30 | 22.00 | 21.22 | 21.90 | 21.90 | 4,973,195 |
26 Feb 2024 | 21.83 | 22.08 | 21.27 | 21.29 | 21.29 | 5,563,610 |
23 Feb 2024 | 20.90 | 21.95 | 20.89 | 21.83 | 21.83 | 6,099,416 |
22 Feb 2024 | 20.53 | 21.33 | 20.40 | 20.97 | 20.97 | 4,620,204 |
21 Feb 2024 | 20.32 | 21.00 | 20.10 | 20.56 | 20.56 | 5,303,596 |
20 Feb 2024 | 20.57 | 20.63 | 20.11 | 20.44 | 20.44 | 4,195,511 |
19 Feb 2024 | 20.80 | 20.85 | 20.03 | 20.67 | 20.67 | 5,911,642 |
08 Feb 2024 | 20.33 | 21.67 | 20.09 | 20.79 | 20.79 | 7,776,559 |
07 Feb 2024 | 18.60 | 20.32 | 18.56 | 20.32 | 20.32 | 10,117,985 |
06 Feb 2024 | 17.16 | 18.77 | 16.58 | 18.72 | 18.72 | 7,476,456 |
05 Feb 2024 | 18.25 | 18.27 | 16.62 | 17.16 | 17.16 | 7,918,632 |
02 Feb 2024 | 19.32 | 19.61 | 18.00 | 18.47 | 18.47 | 5,531,356 |
01 Feb 2024 | 19.36 | 19.81 | 19.00 | 19.32 | 19.32 | 3,837,518 |
31 Jan 2024 | 20.27 | 20.30 | 19.43 | 19.51 | 19.51 | 4,300,785 |
30 Jan 2024 | 21.11 | 21.12 | 20.29 | 20.33 | 20.33 | 4,557,807 |
29 Jan 2024 | 21.20 | 21.66 | 20.90 | 21.01 | 21.01 | 6,072,245 |
26 Jan 2024 | 21.63 | 21.95 | 21.13 | 21.20 | 21.20 | 5,966,276 |
25 Jan 2024 | 20.00 | 21.66 | 19.87 | 21.52 | 21.52 | 9,785,409 |
24 Jan 2024 | 19.43 | 20.08 | 19.33 | 20.00 | 20.00 | 5,329,288 |
23 Jan 2024 | 19.02 | 19.54 | 18.89 | 19.43 | 19.43 | 3,851,045 |
22 Jan 2024 | 20.82 | 20.82 | 19.15 | 19.30 | 19.30 | 6,603,323 |
19 Jan 2024 | 21.11 | 21.15 | 20.71 | 20.76 | 20.76 | 4,419,472 |
18 Jan 2024 | 21.35 | 21.44 | 20.39 | 21.12 | 21.12 | 7,266,916 |
17 Jan 2024 | 22.40 | 22.58 | 21.56 | 21.56 | 21.56 | 5,526,600 |
16 Jan 2024 | 23.13 | 23.44 | 22.22 | 22.63 | 22.63 | 7,581,019 |
15 Jan 2024 | 24.20 | 24.20 | 23.11 | 23.30 | 23.30 | 11,575,553 |
12 Jan 2024 | 24.49 | 25.14 | 24.11 | 24.73 | 24.73 | 11,004,608 |
11 Jan 2024 | 23.58 | 24.63 | 23.46 | 24.36 | 24.36 | 7,865,040 |
10 Jan 2024 | 23.45 | 24.02 | 23.01 | 23.57 | 23.57 | 6,230,489 |
09 Jan 2024 | 24.21 | 24.40 | 23.45 | 23.60 | 23.60 | 6,732,990 |
08 Jan 2024 | 24.95 | 25.10 | 24.16 | 24.25 | 24.25 | 8,685,745 |
05 Jan 2024 | 26.00 | 26.19 | 24.67 | 25.03 | 25.03 | 11,860,642 |
04 Jan 2024 | 26.69 | 27.18 | 26.20 | 26.23 | 26.23 | 10,619,500 |
03 Jan 2024 | 27.10 | 27.25 | 26.11 | 26.40 | 26.40 | 16,040,951 |
02 Jan 2024 | 25.70 | 27.45 | 25.47 | 27.19 | 27.19 | 31,324,330 |
29 Dec 2023 | 24.61 | 25.20 | 24.41 | 24.95 | 24.95 | 6,311,100 |
28 Dec 2023 | 24.60 | 25.00 | 24.36 | 24.59 | 24.59 | 6,139,201 |
27 Dec 2023 | 25.15 | 25.28 | 24.38 | 24.83 | 24.83 | 7,309,620 |
26 Dec 2023 | 24.82 | 25.50 | 24.39 | 25.20 | 25.20 | 11,955,229 |
25 Dec 2023 | 23.96 | 25.64 | 23.96 | 24.83 | 24.83 | 20,894,443 |
22 Dec 2023 | 22.34 | 24.62 | 22.34 | 23.96 | 23.96 | 15,035,746 |
21 Dec 2023 | 22.03 | 22.41 | 21.81 | 22.38 | 22.38 | 2,597,626 |
20 Dec 2023 | 22.72 | 22.96 | 22.04 | 22.09 | 22.09 | 2,604,801 |
19 Dec 2023 | 22.92 | 23.11 | 22.65 | 22.77 | 22.77 | 1,492,600 |
18 Dec 2023 | 23.05 | 23.45 | 22.82 | 23.00 | 23.00 | 2,419,071 |
15 Dec 2023 | 23.74 | 23.74 | 23.16 | 23.17 | 23.17 | 1,510,552 |
14 Dec 2023 | 23.48 | 23.78 | 23.35 | 23.62 | 23.62 | 2,219,700 |
13 Dec 2023 | 23.99 | 23.99 | 23.30 | 23.31 | 23.31 | 2,579,301 |
12 Dec 2023 | 23.50 | 24.10 | 23.43 | 24.00 | 24.00 | 3,487,600 |
11 Dec 2023 | 23.21 | 23.68 | 23.03 | 23.65 | 23.65 | 2,813,933 |
08 Dec 2023 | 22.97 | 23.50 | 22.94 | 23.45 | 23.45 | 3,450,801 |
07 Dec 2023 | 22.91 | 23.26 | 22.50 | 22.97 | 22.97 | 2,767,300 |
06 Dec 2023 | 22.50 | 23.15 | 22.46 | 22.98 | 22.98 | 2,010,900 |
05 Dec 2023 | 23.39 | 23.49 | 22.65 | 22.69 | 22.69 | 2,565,900 |
04 Dec 2023 | 22.99 | 23.68 | 22.97 | 23.51 | 23.51 | 4,172,904 |
01 Dec 2023 | 22.79 | 22.94 | 22.45 | 22.89 | 22.89 | 1,564,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |