Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 27.65 | 29.78 | 27.50 | 28.86 | 28.86 | 10,594,242 |
29 Apr 2024 | 28.00 | 29.17 | 27.28 | 27.69 | 27.69 | 12,016,039 |
26 Apr 2024 | 25.05 | 26.93 | 24.50 | 26.93 | 26.93 | 5,152,121 |
25 Apr 2024 | 24.49 | 24.70 | 24.00 | 24.48 | 24.48 | 2,315,900 |
24 Apr 2024 | 23.49 | 24.38 | 23.31 | 24.30 | 24.30 | 2,388,200 |
23 Apr 2024 | 23.39 | 23.76 | 23.02 | 23.34 | 23.34 | 1,489,061 |
22 Apr 2024 | 23.16 | 23.60 | 22.70 | 23.43 | 23.43 | 1,818,690 |
19 Apr 2024 | 23.43 | 23.98 | 22.98 | 23.18 | 23.18 | 2,476,500 |
18 Apr 2024 | 23.10 | 23.95 | 22.77 | 23.67 | 23.67 | 2,805,500 |
17 Apr 2024 | 22.76 | 23.32 | 22.76 | 23.13 | 23.13 | 2,483,712 |
16 Apr 2024 | 23.39 | 23.45 | 22.24 | 22.73 | 22.73 | 4,077,980 |
15 Apr 2024 | 23.60 | 23.97 | 23.20 | 23.45 | 23.45 | 2,222,300 |
12 Apr 2024 | 23.99 | 24.25 | 23.68 | 23.73 | 23.73 | 1,548,800 |
11 Apr 2024 | 23.35 | 24.13 | 23.10 | 23.78 | 23.78 | 1,801,860 |
10 Apr 2024 | 23.75 | 23.96 | 23.26 | 23.49 | 23.49 | 1,823,800 |
09 Apr 2024 | 23.98 | 24.13 | 23.41 | 23.75 | 23.75 | 1,958,921 |
08 Apr 2024 | 24.20 | 24.53 | 23.88 | 23.89 | 23.89 | 2,438,275 |
03 Apr 2024 | 24.73 | 24.79 | 24.03 | 24.27 | 24.27 | 1,963,512 |
02 Apr 2024 | 24.92 | 25.00 | 24.60 | 24.79 | 24.79 | 2,473,272 |
01 Apr 2024 | 24.30 | 25.12 | 24.08 | 24.92 | 24.92 | 3,435,804 |
29 Mar 2024 | 24.16 | 24.75 | 23.81 | 24.07 | 24.07 | 1,830,406 |
28 Mar 2024 | 23.50 | 24.14 | 23.50 | 23.96 | 23.96 | 3,551,973 |
27 Mar 2024 | 24.22 | 24.38 | 23.63 | 23.69 | 23.69 | 2,978,500 |
26 Mar 2024 | 23.84 | 24.35 | 23.80 | 23.99 | 23.99 | 2,441,455 |
25 Mar 2024 | 24.40 | 25.01 | 24.00 | 24.07 | 24.07 | 4,647,124 |
22 Mar 2024 | 25.08 | 25.10 | 24.39 | 24.57 | 24.57 | 2,885,225 |
21 Mar 2024 | 24.80 | 25.49 | 24.32 | 25.08 | 25.08 | 4,022,037 |
20 Mar 2024 | 24.86 | 25.15 | 24.35 | 24.53 | 24.53 | 3,152,294 |
19 Mar 2024 | 25.23 | 25.25 | 24.60 | 24.89 | 24.89 | 3,437,662 |
18 Mar 2024 | 24.37 | 25.60 | 24.31 | 25.22 | 25.22 | 6,795,374 |
15 Mar 2024 | 23.75 | 24.13 | 23.45 | 24.09 | 24.09 | 2,681,424 |
14 Mar 2024 | 23.99 | 24.27 | 23.61 | 23.87 | 23.87 | 2,112,173 |
13 Mar 2024 | 24.00 | 25.00 | 23.88 | 24.00 | 24.00 | 3,294,925 |
12 Mar 2024 | 23.95 | 24.16 | 23.60 | 23.96 | 23.96 | 4,679,785 |
11 Mar 2024 | 23.21 | 24.57 | 23.10 | 23.94 | 23.94 | 6,099,765 |
08 Mar 2024 | 23.12 | 23.48 | 22.74 | 23.23 | 23.23 | 2,889,900 |
07 Mar 2024 | 23.57 | 23.83 | 23.11 | 23.13 | 23.13 | 4,575,800 |
06 Mar 2024 | 23.19 | 23.88 | 23.00 | 23.74 | 23.74 | 4,453,010 |
05 Mar 2024 | 22.90 | 23.58 | 22.56 | 23.19 | 23.19 | 5,320,500 |
04 Mar 2024 | 22.90 | 23.67 | 22.50 | 23.47 | 23.47 | 5,645,430 |
01 Mar 2024 | 22.29 | 23.40 | 22.24 | 23.06 | 23.06 | 5,669,900 |
29 Feb 2024 | 21.10 | 22.44 | 20.93 | 22.29 | 22.29 | 6,136,200 |
28 Feb 2024 | 23.00 | 23.20 | 21.48 | 21.48 | 21.48 | 8,353,042 |
27 Feb 2024 | 20.88 | 23.00 | 20.73 | 23.00 | 23.00 | 9,951,944 |
26 Feb 2024 | 19.92 | 21.37 | 19.92 | 20.91 | 20.91 | 7,544,180 |
23 Feb 2024 | 18.65 | 19.67 | 18.38 | 19.58 | 19.58 | 6,092,796 |
22 Feb 2024 | 18.42 | 18.89 | 18.34 | 18.63 | 18.63 | 3,427,600 |
21 Feb 2024 | 18.05 | 19.09 | 17.81 | 18.61 | 18.61 | 4,294,716 |
20 Feb 2024 | 18.38 | 18.41 | 17.95 | 18.17 | 18.17 | 3,165,242 |
19 Feb 2024 | 18.30 | 19.25 | 18.00 | 18.60 | 18.60 | 4,468,392 |
08 Feb 2024 | 18.00 | 18.48 | 17.40 | 18.10 | 18.10 | 7,680,356 |
07 Feb 2024 | 16.50 | 17.79 | 16.20 | 17.79 | 17.79 | 9,316,600 |
06 Feb 2024 | 15.20 | 16.48 | 14.70 | 16.17 | 16.17 | 5,714,439 |
05 Feb 2024 | 15.22 | 15.82 | 14.37 | 15.24 | 15.24 | 5,174,508 |
02 Feb 2024 | 16.24 | 16.87 | 15.15 | 15.50 | 15.50 | 5,385,800 |
01 Feb 2024 | 15.95 | 17.03 | 15.55 | 16.23 | 16.23 | 5,214,800 |
31 Jan 2024 | 17.01 | 17.25 | 16.52 | 16.68 | 16.68 | 2,320,200 |
30 Jan 2024 | 17.02 | 17.70 | 16.77 | 17.05 | 17.05 | 2,985,200 |
29 Jan 2024 | 17.90 | 17.90 | 16.52 | 16.99 | 16.99 | 5,005,900 |
26 Jan 2024 | 18.65 | 18.91 | 17.70 | 17.80 | 17.80 | 3,896,200 |
25 Jan 2024 | 18.35 | 19.12 | 18.02 | 18.91 | 18.91 | 3,043,500 |
24 Jan 2024 | 18.32 | 18.84 | 17.71 | 18.39 | 18.39 | 2,569,300 |
23 Jan 2024 | 18.08 | 18.75 | 17.80 | 18.27 | 18.27 | 2,980,889 |
22 Jan 2024 | 19.91 | 20.00 | 17.90 | 18.08 | 18.08 | 4,688,800 |
19 Jan 2024 | 20.18 | 20.58 | 19.87 | 19.88 | 19.88 | 2,487,600 |
18 Jan 2024 | 19.85 | 20.20 | 19.40 | 20.18 | 20.18 | 3,447,975 |
17 Jan 2024 | 20.70 | 20.98 | 20.15 | 20.17 | 20.17 | 2,887,500 |
16 Jan 2024 | 20.24 | 20.81 | 20.17 | 20.71 | 20.71 | 4,083,600 |
15 Jan 2024 | 20.11 | 20.71 | 19.64 | 20.41 | 20.41 | 6,738,200 |
12 Jan 2024 | 19.54 | 21.28 | 19.54 | 20.42 | 20.42 | 6,937,200 |
11 Jan 2024 | 19.20 | 19.82 | 18.92 | 19.55 | 19.55 | 3,419,300 |
10 Jan 2024 | 19.32 | 19.49 | 18.80 | 19.20 | 19.20 | 3,620,000 |
09 Jan 2024 | 18.76 | 19.77 | 18.76 | 19.32 | 19.32 | 4,945,000 |
08 Jan 2024 | 18.85 | 19.25 | 18.61 | 18.76 | 18.76 | 2,733,480 |
05 Jan 2024 | 19.24 | 19.24 | 18.65 | 18.85 | 18.85 | 2,522,100 |
04 Jan 2024 | 18.80 | 19.20 | 18.62 | 19.14 | 19.14 | 3,683,900 |
03 Jan 2024 | 19.31 | 19.44 | 18.55 | 18.81 | 18.81 | 6,328,800 |
02 Jan 2024 | 19.94 | 20.59 | 19.49 | 19.49 | 19.49 | 4,947,200 |
29 Dec 2023 | 19.36 | 20.05 | 19.33 | 19.90 | 19.90 | 6,430,508 |
28 Dec 2023 | 19.91 | 20.16 | 19.46 | 19.50 | 19.50 | 7,909,696 |
27 Dec 2023 | 20.88 | 20.90 | 19.42 | 20.08 | 20.08 | 8,518,850 |
26 Dec 2023 | 21.32 | 21.42 | 20.39 | 20.67 | 20.67 | 5,548,502 |
25 Dec 2023 | 21.10 | 21.60 | 20.10 | 21.32 | 21.32 | 7,074,833 |
22 Dec 2023 | 20.80 | 21.86 | 20.71 | 21.39 | 21.39 | 8,825,200 |
21 Dec 2023 | 21.25 | 21.64 | 20.90 | 21.08 | 21.08 | 7,001,280 |
20 Dec 2023 | 21.77 | 22.63 | 21.32 | 21.44 | 21.44 | 10,948,800 |
19 Dec 2023 | 20.66 | 22.56 | 20.66 | 21.78 | 21.78 | 11,620,209 |
18 Dec 2023 | 19.70 | 21.69 | 19.58 | 21.65 | 21.65 | 12,369,344 |
15 Dec 2023 | 19.82 | 20.30 | 19.58 | 19.72 | 19.72 | 2,388,851 |
14 Dec 2023 | 20.48 | 20.48 | 19.85 | 19.92 | 19.92 | 2,226,351 |
13 Dec 2023 | 20.08 | 20.29 | 19.83 | 20.05 | 20.05 | 2,317,900 |
12 Dec 2023 | 20.08 | 20.33 | 19.71 | 20.22 | 20.22 | 3,495,000 |
11 Dec 2023 | 19.20 | 20.30 | 19.16 | 20.22 | 20.22 | 5,333,902 |
08 Dec 2023 | 19.74 | 19.94 | 19.17 | 19.30 | 19.30 | 3,349,599 |
07 Dec 2023 | 19.37 | 19.92 | 19.03 | 19.84 | 19.84 | 3,953,669 |
06 Dec 2023 | 19.50 | 19.88 | 19.30 | 19.35 | 19.35 | 2,879,900 |
05 Dec 2023 | 19.74 | 19.95 | 19.55 | 19.64 | 19.64 | 2,815,421 |
04 Dec 2023 | 19.89 | 20.00 | 19.50 | 19.84 | 19.84 | 2,943,500 |
01 Dec 2023 | 19.76 | 19.89 | 19.39 | 19.68 | 19.68 | 3,187,463 |
30 Nov 2023 | 19.96 | 20.28 | 19.61 | 19.81 | 19.81 | 3,051,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |