Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.98 | 17.52 | 16.77 | 17.35 | 17.35 | 698,000 |
25 Apr 2024 | 17.71 | 17.86 | 16.95 | 17.16 | 17.16 | 1,941,300 |
24 Apr 2024 | 17.72 | 18.11 | 17.34 | 18.10 | 18.10 | 1,796,000 |
23 Apr 2024 | 17.45 | 18.27 | 17.30 | 17.34 | 17.34 | 1,786,700 |
22 Apr 2024 | 16.78 | 17.68 | 16.77 | 17.59 | 17.59 | 1,963,700 |
19 Apr 2024 | 16.56 | 16.79 | 15.81 | 16.07 | 16.07 | 1,855,000 |
18 Apr 2024 | 16.34 | 16.84 | 16.05 | 16.67 | 16.67 | 1,580,500 |
17 Apr 2024 | 16.23 | 16.88 | 15.89 | 16.39 | 16.39 | 1,544,500 |
16 Apr 2024 | 16.84 | 16.89 | 16.04 | 16.16 | 16.16 | 2,121,900 |
15 Apr 2024 | 18.34 | 18.45 | 16.94 | 17.06 | 17.06 | 2,701,100 |
12 Apr 2024 | 18.42 | 18.58 | 17.96 | 18.26 | 18.26 | 1,308,100 |
11 Apr 2024 | 19.35 | 19.41 | 18.32 | 18.68 | 18.68 | 1,113,300 |
10 Apr 2024 | 18.29 | 19.21 | 18.02 | 19.11 | 19.11 | 1,853,900 |
09 Apr 2024 | 18.75 | 19.86 | 18.75 | 19.20 | 19.20 | 1,950,700 |
08 Apr 2024 | 17.61 | 18.80 | 17.59 | 18.66 | 18.66 | 2,216,700 |
05 Apr 2024 | 18.05 | 18.30 | 17.57 | 17.63 | 17.63 | 2,482,700 |
04 Apr 2024 | 19.86 | 20.12 | 18.13 | 18.15 | 18.15 | 3,649,400 |
03 Apr 2024 | 20.76 | 21.68 | 19.53 | 19.70 | 19.70 | 3,183,600 |
02 Apr 2024 | 22.25 | 22.57 | 19.62 | 20.79 | 20.79 | 6,454,800 |
01 Apr 2024 | 20.70 | 20.70 | 19.36 | 20.25 | 20.25 | 2,065,100 |
28 Mar 2024 | 18.20 | 20.76 | 18.13 | 20.63 | 20.63 | 5,569,100 |
27 Mar 2024 | 17.80 | 17.98 | 17.20 | 17.96 | 17.96 | 2,741,800 |
26 Mar 2024 | 17.22 | 17.77 | 16.92 | 17.69 | 17.69 | 1,804,700 |
25 Mar 2024 | 17.26 | 17.35 | 16.95 | 17.13 | 17.13 | 1,670,300 |
22 Mar 2024 | 17.53 | 17.72 | 17.06 | 17.25 | 17.25 | 1,202,000 |
21 Mar 2024 | 18.00 | 18.33 | 17.48 | 17.56 | 17.56 | 1,595,700 |
20 Mar 2024 | 18.14 | 18.20 | 17.75 | 17.93 | 17.93 | 1,438,700 |
19 Mar 2024 | 17.28 | 18.05 | 17.24 | 17.94 | 17.94 | 1,454,800 |
18 Mar 2024 | 17.80 | 17.97 | 17.40 | 17.45 | 17.45 | 2,146,600 |
15 Mar 2024 | 18.15 | 18.55 | 17.65 | 17.74 | 17.74 | 2,459,000 |
14 Mar 2024 | 19.29 | 19.46 | 17.94 | 18.37 | 18.37 | 2,209,200 |
13 Mar 2024 | 18.50 | 19.31 | 18.50 | 19.00 | 19.00 | 1,542,600 |
12 Mar 2024 | 19.02 | 19.08 | 18.35 | 18.64 | 18.64 | 1,306,300 |
11 Mar 2024 | 19.84 | 20.33 | 18.90 | 18.99 | 18.99 | 1,065,200 |
08 Mar 2024 | 20.00 | 20.59 | 19.32 | 19.73 | 19.73 | 1,402,300 |
07 Mar 2024 | 18.60 | 20.05 | 18.43 | 19.86 | 19.86 | 1,948,800 |
06 Mar 2024 | 18.91 | 19.13 | 18.23 | 18.46 | 18.46 | 1,269,400 |
05 Mar 2024 | 18.58 | 19.11 | 18.40 | 18.77 | 18.77 | 1,340,700 |
04 Mar 2024 | 19.05 | 19.24 | 18.60 | 18.92 | 18.92 | 1,342,900 |
01 Mar 2024 | 19.00 | 19.40 | 18.75 | 18.97 | 18.97 | 1,117,000 |
29 Feb 2024 | 19.04 | 19.52 | 18.85 | 19.00 | 19.00 | 2,326,800 |
28 Feb 2024 | 19.19 | 19.42 | 18.70 | 18.73 | 18.73 | 2,059,400 |
27 Feb 2024 | 20.55 | 20.57 | 19.35 | 19.53 | 19.53 | 3,196,900 |
26 Feb 2024 | 19.37 | 20.33 | 19.08 | 20.14 | 20.14 | 3,701,000 |
23 Feb 2024 | 21.00 | 22.02 | 19.11 | 19.42 | 19.42 | 5,346,100 |
22 Feb 2024 | 22.65 | 22.81 | 21.94 | 22.27 | 22.27 | 1,746,500 |
21 Feb 2024 | 22.74 | 22.75 | 21.98 | 22.66 | 22.66 | 1,391,400 |
20 Feb 2024 | 22.01 | 22.86 | 21.71 | 22.83 | 22.83 | 1,487,600 |
16 Feb 2024 | 21.80 | 22.71 | 21.53 | 22.42 | 22.42 | 1,387,800 |
15 Feb 2024 | 22.30 | 22.78 | 20.81 | 22.13 | 22.13 | 2,012,600 |
14 Feb 2024 | 21.78 | 22.47 | 21.56 | 22.05 | 22.05 | 1,086,000 |
13 Feb 2024 | 22.13 | 22.18 | 21.16 | 21.35 | 21.35 | 1,698,000 |
12 Feb 2024 | 22.52 | 23.36 | 22.48 | 23.23 | 23.23 | 964,400 |
09 Feb 2024 | 22.53 | 22.89 | 22.20 | 22.61 | 22.61 | 890,800 |
08 Feb 2024 | 22.00 | 22.46 | 21.85 | 22.39 | 22.39 | 638,900 |
07 Feb 2024 | 22.46 | 22.55 | 22.02 | 22.08 | 22.08 | 824,600 |
06 Feb 2024 | 21.20 | 22.56 | 20.90 | 22.53 | 22.53 | 1,328,800 |
05 Feb 2024 | 21.66 | 21.98 | 21.27 | 21.29 | 21.29 | 1,631,000 |
02 Feb 2024 | 21.70 | 22.42 | 21.19 | 22.19 | 22.19 | 1,501,400 |
01 Feb 2024 | 22.01 | 22.22 | 21.56 | 21.93 | 21.93 | 2,880,900 |
31 Jan 2024 | 22.26 | 22.92 | 21.75 | 21.93 | 21.93 | 1,996,800 |
30 Jan 2024 | 23.87 | 23.98 | 22.25 | 22.26 | 22.26 | 2,333,700 |
29 Jan 2024 | 23.00 | 24.02 | 22.80 | 24.01 | 24.01 | 1,032,800 |
26 Jan 2024 | 22.97 | 23.30 | 22.32 | 23.10 | 23.10 | 1,308,900 |
25 Jan 2024 | 22.89 | 23.55 | 22.42 | 22.62 | 22.62 | 1,227,500 |
24 Jan 2024 | 23.22 | 23.40 | 22.13 | 22.54 | 22.54 | 2,452,600 |
23 Jan 2024 | 23.77 | 23.97 | 22.75 | 22.93 | 22.93 | 2,633,300 |
22 Jan 2024 | 23.37 | 24.35 | 22.97 | 23.22 | 23.22 | 2,013,900 |
19 Jan 2024 | 23.67 | 23.95 | 22.97 | 23.21 | 23.21 | 1,458,600 |
18 Jan 2024 | 23.62 | 23.83 | 22.80 | 23.69 | 23.69 | 1,631,100 |
17 Jan 2024 | 23.03 | 23.72 | 23.00 | 23.60 | 23.60 | 1,662,300 |
16 Jan 2024 | 23.80 | 23.80 | 23.05 | 23.55 | 23.55 | 1,541,500 |
12 Jan 2024 | 25.18 | 25.66 | 23.93 | 24.20 | 24.20 | 1,534,000 |
11 Jan 2024 | 25.82 | 26.03 | 24.59 | 24.93 | 24.93 | 1,256,700 |
10 Jan 2024 | 26.04 | 26.42 | 25.88 | 26.22 | 26.22 | 1,163,100 |
09 Jan 2024 | 26.74 | 27.61 | 26.02 | 26.04 | 26.04 | 1,191,600 |
08 Jan 2024 | 26.55 | 27.03 | 25.10 | 26.91 | 26.91 | 1,465,300 |
05 Jan 2024 | 24.79 | 26.07 | 24.53 | 25.78 | 25.78 | 1,105,500 |
04 Jan 2024 | 25.38 | 25.55 | 24.95 | 25.18 | 25.18 | 1,892,100 |
03 Jan 2024 | 26.42 | 26.42 | 25.14 | 25.38 | 25.38 | 1,295,500 |
02 Jan 2024 | 26.63 | 27.39 | 26.33 | 26.51 | 26.51 | 1,120,000 |
29 Dec 2023 | 27.74 | 27.88 | 26.85 | 27.05 | 27.05 | 665,400 |
28 Dec 2023 | 27.80 | 28.44 | 27.58 | 27.86 | 27.86 | 918,100 |
27 Dec 2023 | 28.74 | 28.98 | 27.78 | 28.02 | 28.02 | 769,000 |
26 Dec 2023 | 28.65 | 29.07 | 28.38 | 28.55 | 28.55 | 1,031,500 |
22 Dec 2023 | 27.52 | 29.00 | 27.45 | 28.75 | 28.75 | 1,625,100 |
21 Dec 2023 | 25.91 | 27.34 | 25.86 | 27.30 | 27.30 | 1,196,000 |
20 Dec 2023 | 25.80 | 27.35 | 25.20 | 25.22 | 25.22 | 2,226,600 |
19 Dec 2023 | 27.80 | 28.22 | 27.17 | 27.90 | 27.90 | 1,759,900 |
18 Dec 2023 | 28.13 | 28.32 | 26.96 | 27.22 | 27.22 | 1,152,100 |
15 Dec 2023 | 29.83 | 29.93 | 28.11 | 28.19 | 28.19 | 2,459,100 |
14 Dec 2023 | 29.06 | 30.36 | 29.06 | 29.50 | 29.50 | 2,467,800 |
13 Dec 2023 | 26.12 | 28.42 | 26.12 | 28.37 | 28.37 | 1,922,700 |
12 Dec 2023 | 26.65 | 27.14 | 25.67 | 26.79 | 26.79 | 1,442,000 |
11 Dec 2023 | 25.86 | 26.90 | 25.20 | 26.55 | 26.55 | 2,330,500 |
08 Dec 2023 | 26.00 | 26.06 | 25.38 | 25.74 | 25.74 | 1,093,300 |
07 Dec 2023 | 25.89 | 26.34 | 25.51 | 26.26 | 26.26 | 1,205,000 |
06 Dec 2023 | 26.75 | 26.97 | 25.67 | 25.74 | 25.74 | 1,233,500 |
05 Dec 2023 | 26.58 | 26.86 | 25.91 | 26.41 | 26.41 | 1,045,700 |
04 Dec 2023 | 26.34 | 27.54 | 26.15 | 26.93 | 26.93 | 1,035,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |