Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 20.80 | 21.75 | 20.60 | 20.70 | 20.70 | 2,076,044 |
18 Apr 2024 | 20.45 | 21.25 | 20.00 | 21.25 | 21.25 | 3,444,901 |
17 Apr 2024 | 20.40 | 20.50 | 20.10 | 20.40 | 20.40 | 2,612,274 |
16 Apr 2024 | 21.30 | 22.25 | 19.70 | 20.20 | 20.20 | 5,060,561 |
15 Apr 2024 | 21.80 | 22.13 | 21.10 | 21.35 | 21.35 | 1,484,565 |
12 Apr 2024 | 21.90 | 22.25 | 21.60 | 21.85 | 21.85 | 1,989,921 |
11 Apr 2024 | 22.50 | 22.80 | 21.65 | 21.65 | 21.65 | 1,790,838 |
10 Apr 2024 | 22.50 | 22.77 | 22.15 | 22.55 | 22.55 | 1,700,509 |
09 Apr 2024 | 22.45 | 23.25 | 22.20 | 22.30 | 22.30 | 3,253,580 |
08 Apr 2024 | 22.95 | 22.95 | 22.10 | 22.40 | 22.40 | 2,773,140 |
05 Apr 2024 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | 2,807,818 |
04 Apr 2024 | 22.55 | 23.05 | 22.80 | 22.85 | 22.85 | 1,877,203 |
03 Apr 2024 | 23.00 | 23.25 | 21.90 | 22.20 | 22.20 | 1,442,061 |
02 Apr 2024 | 22.25 | 23.30 | 21.25 | 22.95 | 22.95 | 2,015,473 |
28 Mar 2024 | 21.20 | 22.40 | 21.00 | 22.40 | 22.40 | 7,968,791 |
27 Mar 2024 | 20.90 | 21.65 | 20.71 | 21.00 | 21.00 | 3,667,844 |
26 Mar 2024 | 21.10 | 21.95 | 20.56 | 20.70 | 20.70 | 7,445,992 |
25 Mar 2024 | 21.50 | 21.95 | 21.10 | 21.10 | 21.10 | 4,427,249 |
22 Mar 2024 | 21.30 | 21.95 | 21.20 | 21.85 | 21.85 | 3,681,504 |
21 Mar 2024 | 21.90 | 22.10 | 21.45 | 21.50 | 21.50 | 1,794,701 |
20 Mar 2024 | 21.40 | 21.80 | 20.70 | 21.55 | 21.55 | 1,514,854 |
19 Mar 2024 | 23.00 | 23.00 | 21.40 | 21.50 | 21.50 | 3,977,506 |
18 Mar 2024 | 23.60 | 23.60 | 22.60 | 22.75 | 22.75 | 1,912,193 |
15 Mar 2024 | 24.50 | 25.70 | 22.60 | 22.65 | 22.65 | 4,371,078 |
14 Mar 2024 | 22.50 | 24.50 | 21.32 | 23.50 | 23.50 | 2,967,267 |
13 Mar 2024 | 21.25 | 22.50 | 21.10 | 22.00 | 22.00 | 2,079,332 |
12 Mar 2024 | 20.65 | 21.42 | 20.40 | 21.00 | 21.00 | 4,424,063 |
11 Mar 2024 | 22.00 | 22.70 | 20.55 | 20.55 | 20.55 | 2,103,669 |
08 Mar 2024 | 22.50 | 23.00 | 21.80 | 21.90 | 21.90 | 3,512,976 |
07 Mar 2024 | 23.60 | 24.45 | 22.40 | 22.70 | 22.70 | 2,858,823 |
06 Mar 2024 | 22.50 | 25.35 | 22.50 | 23.80 | 23.80 | 8,628,057 |
05 Mar 2024 | 19.38 | 19.58 | 18.80 | 18.94 | 18.94 | 2,722,173 |
04 Mar 2024 | 19.00 | 19.70 | 18.52 | 19.00 | 19.00 | 5,225,233 |
01 Mar 2024 | 18.00 | 19.48 | 17.64 | 18.84 | 18.84 | 5,354,003 |
29 Feb 2024 | 17.68 | 18.14 | 17.68 | 17.70 | 17.70 | 2,307,110 |
28 Feb 2024 | 20.70 | 20.70 | 17.06 | 17.62 | 17.62 | 6,535,553 |
27 Feb 2024 | 20.65 | 20.65 | 19.78 | 19.78 | 19.78 | 1,919,853 |
26 Feb 2024 | 20.00 | 20.70 | 19.90 | 20.05 | 20.05 | 2,468,941 |
23 Feb 2024 | 20.45 | 20.45 | 19.72 | 20.00 | 20.00 | 3,498,745 |
22 Feb 2024 | 19.50 | 20.80 | 19.20 | 19.92 | 19.92 | 2,737,597 |
21 Feb 2024 | 19.50 | 19.50 | 18.60 | 19.38 | 19.38 | 5,139,912 |
20 Feb 2024 | 18.70 | 18.90 | 18.30 | 18.38 | 18.38 | 2,485,686 |
19 Feb 2024 | 19.00 | 19.38 | 18.60 | 18.60 | 18.60 | 547,189 |
16 Feb 2024 | 18.90 | 19.38 | 18.54 | 18.78 | 18.78 | 2,100,967 |
15 Feb 2024 | 18.20 | 18.88 | 17.76 | 18.66 | 18.66 | 9,429,959 |
14 Feb 2024 | 18.30 | 18.30 | 17.20 | 17.84 | 17.84 | 2,084,775 |
13 Feb 2024 | 17.90 | 18.40 | 17.21 | 17.58 | 17.58 | 7,871,602 |
12 Feb 2024 | 18.00 | 19.40 | 17.10 | 17.98 | 17.98 | 8,853,013 |
09 Feb 2024 | 17.54 | 18.20 | 14.50 | 17.56 | 17.56 | 15,235,533 |
08 Feb 2024 | 21.25 | 22.00 | 17.34 | 17.70 | 17.70 | 20,466,869 |
07 Feb 2024 | 23.80 | 24.50 | 23.00 | 23.20 | 23.20 | 9,528,044 |
06 Feb 2024 | 24.00 | 24.15 | 22.72 | 23.75 | 23.75 | 3,050,592 |
05 Feb 2024 | 25.00 | 25.00 | 23.20 | 23.50 | 23.50 | 5,297,933 |
02 Feb 2024 | 24.95 | 25.10 | 24.20 | 24.90 | 24.90 | 1,994,834 |
01 Feb 2024 | 25.00 | 25.50 | 23.60 | 24.70 | 24.70 | 3,223,268 |
31 Jan 2024 | 24.95 | 25.23 | 24.15 | 24.90 | 24.90 | 4,200,398 |
30 Jan 2024 | 26.30 | 26.85 | 23.50 | 25.00 | 25.00 | 6,858,421 |
29 Jan 2024 | 25.25 | 29.10 | 25.04 | 25.95 | 25.95 | 7,650,500 |
26 Jan 2024 | 24.95 | 24.95 | 24.10 | 24.60 | 24.60 | 2,437,088 |
25 Jan 2024 | 25.05 | 25.05 | 23.98 | 24.50 | 24.50 | 2,140,977 |
24 Jan 2024 | 25.75 | 25.75 | 24.86 | 24.90 | 24.90 | 1,934,952 |
23 Jan 2024 | 26.05 | 26.30 | 25.40 | 25.55 | 25.55 | 1,994,334 |
22 Jan 2024 | 27.15 | 27.15 | 26.05 | 26.05 | 26.05 | 1,563,236 |
19 Jan 2024 | 26.65 | 27.55 | 26.30 | 26.55 | 26.55 | 1,575,308 |
18 Jan 2024 | 26.80 | 27.75 | 26.10 | 26.20 | 26.20 | 1,468,031 |
17 Jan 2024 | 27.20 | 27.60 | 26.85 | 27.00 | 27.00 | 1,649,007 |
16 Jan 2024 | 27.70 | 28.05 | 27.40 | 27.40 | 27.40 | 2,126,470 |
15 Jan 2024 | 27.69 | 28.70 | 27.60 | 27.80 | 27.80 | 3,850,253 |
12 Jan 2024 | 29.65 | 29.65 | 28.30 | 28.30 | 28.30 | 2,193,498 |
11 Jan 2024 | 30.20 | 30.50 | 29.30 | 29.30 | 29.30 | 1,983,794 |
10 Jan 2024 | 30.35 | 30.55 | 29.91 | 30.10 | 30.10 | 1,248,119 |
09 Jan 2024 | 32.15 | 30.50 | 29.99 | 30.20 | 30.20 | 3,023,736 |
08 Jan 2024 | 32.35 | 32.80 | 31.65 | 31.65 | 31.65 | 1,651,867 |
05 Jan 2024 | 32.40 | 33.31 | 32.30 | 32.30 | 32.30 | 1,793,795 |
04 Jan 2024 | 31.55 | 32.85 | 31.55 | 32.70 | 32.70 | 2,259,962 |
03 Jan 2024 | 32.35 | 32.90 | 31.45 | 31.50 | 31.50 | 2,246,331 |
02 Jan 2024 | 29.80 | 32.23 | 29.80 | 31.75 | 31.75 | 2,908,115 |
29 Dec 2023 | 29.45 | 30.20 | 29.45 | 29.75 | 29.75 | 910,059 |
28 Dec 2023 | 28.80 | 30.20 | 28.70 | 29.85 | 29.85 | 1,881,609 |
27 Dec 2023 | 29.60 | 30.20 | 28.60 | 28.90 | 28.90 | 4,030,142 |
22 Dec 2023 | 30.00 | 30.40 | 29.60 | 29.65 | 29.65 | 1,870,631 |
21 Dec 2023 | 29.50 | 30.48 | 29.10 | 30.20 | 30.20 | 4,559,468 |
20 Dec 2023 | 30.05 | 30.25 | 29.00 | 29.10 | 29.10 | 3,314,899 |
19 Dec 2023 | 30.00 | 30.95 | 29.40 | 29.45 | 29.45 | 4,489,357 |
18 Dec 2023 | 30.00 | 31.40 | 29.88 | 30.40 | 30.40 | 7,365,292 |
15 Dec 2023 | 29.45 | 29.60 | 27.89 | 29.50 | 29.50 | 19,819,863 |
14 Dec 2023 | 29.90 | 30.90 | 28.00 | 29.10 | 29.10 | 11,138,838 |
13 Dec 2023 | 30.00 | 30.50 | 28.60 | 29.45 | 29.45 | 4,105,032 |
12 Dec 2023 | 31.75 | 32.65 | 29.60 | 29.60 | 29.60 | 4,393,815 |
11 Dec 2023 | 32.50 | 32.70 | 31.80 | 32.20 | 32.20 | 1,676,904 |
08 Dec 2023 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | 1,227,128 |
07 Dec 2023 | 32.70 | 32.75 | 31.55 | 32.50 | 32.50 | 1,252,121 |
06 Dec 2023 | 31.65 | 32.90 | 31.41 | 32.85 | 32.85 | 3,703,980 |
05 Dec 2023 | 32.60 | 32.60 | 31.11 | 31.30 | 31.30 | 1,583,551 |
04 Dec 2023 | 30.35 | 34.15 | 30.00 | 31.75 | 31.75 | 5,538,799 |
01 Dec 2023 | 32.40 | 32.40 | 29.65 | 30.65 | 30.65 | 6,283,886 |
30 Nov 2023 | 34.00 | 34.00 | 31.15 | 31.80 | 31.80 | 9,098,426 |
29 Nov 2023 | 39.85 | 39.85 | 32.99 | 34.00 | 34.00 | 21,163,411 |
28 Nov 2023 | 44.00 | 44.05 | 37.23 | 39.30 | 39.30 | 18,300,214 |
27 Nov 2023 | 42.90 | 43.55 | 42.31 | 43.00 | 43.00 | 1,179,227 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |