Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 21.02 | 21.17 | 20.65 | 20.79 | 20.79 | 349,160 |
23 Apr 2024 | 21.07 | 21.54 | 20.91 | 20.97 | 20.97 | 872,100 |
22 Apr 2024 | 20.99 | 21.37 | 20.75 | 20.96 | 20.96 | 665,000 |
19 Apr 2024 | 20.41 | 21.12 | 20.36 | 20.80 | 20.80 | 853,600 |
18 Apr 2024 | 20.65 | 20.82 | 20.38 | 20.49 | 20.49 | 1,223,500 |
17 Apr 2024 | 21.55 | 21.55 | 20.58 | 20.74 | 20.74 | 1,783,000 |
16 Apr 2024 | 21.46 | 21.77 | 21.24 | 21.28 | 21.28 | 749,100 |
15 Apr 2024 | 21.81 | 21.94 | 21.48 | 21.62 | 21.62 | 1,043,200 |
12 Apr 2024 | 22.15 | 22.24 | 21.52 | 21.72 | 21.72 | 618,700 |
11 Apr 2024 | 22.11 | 22.45 | 21.80 | 22.32 | 22.32 | 734,900 |
10 Apr 2024 | 22.14 | 22.37 | 21.81 | 22.01 | 22.01 | 1,003,900 |
09 Apr 2024 | 22.86 | 23.08 | 22.65 | 23.00 | 23.00 | 422,800 |
08 Apr 2024 | 23.12 | 23.33 | 22.58 | 22.81 | 22.81 | 426,700 |
05 Apr 2024 | 22.45 | 23.06 | 22.11 | 22.89 | 22.89 | 763,900 |
04 Apr 2024 | 23.99 | 24.10 | 22.57 | 22.62 | 22.62 | 1,026,100 |
03 Apr 2024 | 23.01 | 24.25 | 22.83 | 23.79 | 23.79 | 1,415,800 |
02 Apr 2024 | 23.19 | 23.44 | 22.86 | 23.29 | 23.29 | 1,054,400 |
01 Apr 2024 | 23.67 | 24.38 | 22.99 | 23.78 | 23.78 | 1,236,200 |
28 Mar 2024 | 23.18 | 24.19 | 22.71 | 23.80 | 23.80 | 1,058,400 |
27 Mar 2024 | 21.79 | 23.25 | 21.69 | 23.07 | 23.07 | 1,191,000 |
26 Mar 2024 | 22.67 | 22.96 | 21.42 | 21.44 | 21.44 | 1,248,900 |
25 Mar 2024 | 22.58 | 22.79 | 22.40 | 22.44 | 22.44 | 825,500 |
22 Mar 2024 | 22.81 | 22.98 | 22.49 | 22.58 | 22.58 | 1,077,000 |
21 Mar 2024 | 23.39 | 23.63 | 22.83 | 22.88 | 22.88 | 1,449,900 |
20 Mar 2024 | 22.32 | 23.17 | 22.17 | 23.03 | 23.03 | 1,085,500 |
19 Mar 2024 | 21.78 | 22.46 | 21.72 | 22.22 | 22.22 | 996,100 |
18 Mar 2024 | 23.37 | 23.55 | 21.88 | 21.92 | 21.92 | 1,873,100 |
15 Mar 2024 | 22.58 | 23.73 | 22.43 | 23.52 | 23.52 | 3,569,900 |
14 Mar 2024 | 23.53 | 23.80 | 22.34 | 22.65 | 22.65 | 1,107,800 |
13 Mar 2024 | 23.68 | 24.21 | 23.08 | 23.76 | 23.76 | 1,075,800 |
12 Mar 2024 | 23.77 | 24.08 | 23.05 | 23.86 | 23.86 | 1,483,600 |
11 Mar 2024 | 24.51 | 24.85 | 23.29 | 23.57 | 23.57 | 1,074,600 |
08 Mar 2024 | 23.76 | 25.16 | 23.67 | 24.57 | 24.57 | 1,674,100 |
07 Mar 2024 | 23.82 | 24.51 | 23.42 | 23.47 | 23.47 | 892,000 |
06 Mar 2024 | 23.35 | 23.99 | 23.16 | 23.75 | 23.75 | 882,200 |
05 Mar 2024 | 23.19 | 23.68 | 22.83 | 22.94 | 22.94 | 604,800 |
04 Mar 2024 | 23.98 | 23.99 | 22.63 | 23.30 | 23.30 | 1,331,700 |
01 Mar 2024 | 23.66 | 24.53 | 23.58 | 23.71 | 23.71 | 1,538,800 |
29 Feb 2024 | 24.52 | 24.88 | 22.91 | 23.44 | 23.44 | 1,258,100 |
28 Feb 2024 | 24.11 | 25.34 | 23.69 | 23.88 | 23.88 | 1,193,400 |
27 Feb 2024 | 24.59 | 24.86 | 24.01 | 24.41 | 24.41 | 1,494,900 |
26 Feb 2024 | 23.11 | 24.45 | 23.10 | 24.38 | 24.38 | 867,800 |
23 Feb 2024 | 22.67 | 23.51 | 22.67 | 23.13 | 23.13 | 870,500 |
22 Feb 2024 | 22.19 | 22.89 | 22.09 | 22.71 | 22.71 | 720,100 |
21 Feb 2024 | 22.68 | 22.89 | 21.88 | 22.23 | 22.23 | 937,600 |
20 Feb 2024 | 22.37 | 23.66 | 22.26 | 22.87 | 22.87 | 1,239,100 |
16 Feb 2024 | 22.41 | 22.84 | 22.25 | 22.47 | 22.47 | 919,600 |
15 Feb 2024 | 22.34 | 22.86 | 22.00 | 22.67 | 22.67 | 1,041,500 |
14 Feb 2024 | 21.53 | 22.20 | 21.22 | 21.99 | 21.99 | 810,000 |
13 Feb 2024 | 21.79 | 21.94 | 20.87 | 21.22 | 21.22 | 1,297,600 |
12 Feb 2024 | 22.19 | 22.81 | 22.16 | 22.69 | 22.69 | 1,308,500 |
09 Feb 2024 | 22.16 | 22.56 | 21.92 | 22.10 | 22.10 | 962,900 |
08 Feb 2024 | 22.33 | 22.69 | 21.97 | 22.00 | 22.00 | 1,136,700 |
07 Feb 2024 | 22.58 | 22.77 | 22.13 | 22.28 | 22.28 | 1,088,000 |
06 Feb 2024 | 21.28 | 22.70 | 21.08 | 22.63 | 22.63 | 1,019,000 |
05 Feb 2024 | 20.27 | 21.47 | 20.08 | 21.29 | 21.29 | 1,300,600 |
02 Feb 2024 | 20.83 | 21.08 | 20.56 | 20.59 | 20.59 | 874,300 |
01 Feb 2024 | 20.59 | 21.92 | 20.51 | 21.24 | 21.24 | 1,138,300 |
31 Jan 2024 | 19.75 | 21.09 | 19.60 | 20.49 | 20.49 | 1,466,000 |
30 Jan 2024 | 20.88 | 21.32 | 19.95 | 20.32 | 20.32 | 1,484,100 |
29 Jan 2024 | 20.23 | 21.20 | 19.86 | 21.10 | 21.10 | 893,900 |
26 Jan 2024 | 19.97 | 20.37 | 19.59 | 20.22 | 20.22 | 1,491,400 |
25 Jan 2024 | 19.99 | 20.15 | 19.58 | 19.85 | 19.85 | 1,476,600 |
24 Jan 2024 | 21.26 | 21.26 | 19.59 | 19.71 | 19.71 | 3,382,000 |
23 Jan 2024 | 21.18 | 21.27 | 20.62 | 21.23 | 21.23 | 898,100 |
22 Jan 2024 | 20.90 | 21.27 | 20.33 | 20.85 | 20.85 | 879,500 |
19 Jan 2024 | 21.38 | 21.38 | 20.56 | 20.68 | 20.68 | 811,500 |
18 Jan 2024 | 21.85 | 21.85 | 21.23 | 21.31 | 21.31 | 695,600 |
17 Jan 2024 | 22.00 | 22.26 | 21.44 | 21.65 | 21.65 | 845,300 |
16 Jan 2024 | 22.06 | 22.44 | 21.81 | 22.36 | 22.36 | 1,145,700 |
12 Jan 2024 | 22.54 | 22.96 | 22.10 | 22.24 | 22.24 | 677,800 |
11 Jan 2024 | 22.28 | 22.76 | 21.80 | 22.19 | 22.19 | 1,521,600 |
10 Jan 2024 | 22.60 | 22.85 | 22.38 | 22.60 | 22.60 | 1,015,900 |
09 Jan 2024 | 22.46 | 23.04 | 22.28 | 22.64 | 22.64 | 1,506,400 |
08 Jan 2024 | 21.70 | 22.80 | 21.36 | 22.79 | 22.79 | 1,408,400 |
05 Jan 2024 | 20.86 | 21.52 | 20.46 | 21.49 | 21.49 | 1,199,500 |
04 Jan 2024 | 21.00 | 21.32 | 20.87 | 21.08 | 21.08 | 915,700 |
03 Jan 2024 | 21.81 | 21.88 | 20.62 | 21.05 | 21.05 | 1,273,700 |
02 Jan 2024 | 21.26 | 22.36 | 21.02 | 21.86 | 21.86 | 1,254,400 |
29 Dec 2023 | 21.50 | 21.78 | 21.00 | 21.61 | 21.61 | 794,700 |
28 Dec 2023 | 21.51 | 21.84 | 21.29 | 21.59 | 21.59 | 1,404,900 |
27 Dec 2023 | 21.40 | 21.68 | 21.30 | 21.67 | 21.67 | 708,200 |
26 Dec 2023 | 21.22 | 21.57 | 21.04 | 21.33 | 21.33 | 952,500 |
22 Dec 2023 | 20.78 | 21.54 | 20.70 | 20.94 | 20.94 | 2,252,800 |
21 Dec 2023 | 20.12 | 20.23 | 19.75 | 20.15 | 20.15 | 1,221,100 |
20 Dec 2023 | 20.42 | 21.00 | 19.66 | 19.70 | 19.70 | 1,602,800 |
19 Dec 2023 | 19.89 | 20.53 | 19.70 | 20.46 | 20.46 | 2,728,600 |
18 Dec 2023 | 20.58 | 20.62 | 19.60 | 19.67 | 19.67 | 2,186,900 |
15 Dec 2023 | 20.22 | 20.90 | 19.51 | 20.77 | 20.77 | 7,065,300 |
14 Dec 2023 | 19.29 | 20.01 | 19.00 | 19.88 | 19.88 | 2,531,600 |
13 Dec 2023 | 17.70 | 18.66 | 17.44 | 18.64 | 18.64 | 2,426,300 |
12 Dec 2023 | 17.84 | 18.12 | 17.28 | 17.67 | 17.67 | 3,498,300 |
11 Dec 2023 | 17.64 | 18.32 | 15.21 | 17.94 | 17.94 | 7,277,400 |
08 Dec 2023 | 16.85 | 17.00 | 16.51 | 16.65 | 16.65 | 1,455,400 |
07 Dec 2023 | 16.68 | 16.94 | 16.62 | 16.80 | 16.80 | 2,015,300 |
06 Dec 2023 | 16.97 | 17.30 | 16.62 | 16.73 | 16.73 | 1,609,800 |
05 Dec 2023 | 16.46 | 16.95 | 16.31 | 16.77 | 16.77 | 804,400 |
04 Dec 2023 | 16.58 | 17.02 | 16.48 | 16.70 | 16.70 | 1,062,000 |
01 Dec 2023 | 16.70 | 16.77 | 16.25 | 16.57 | 16.57 | 1,224,400 |
30 Nov 2023 | 16.51 | 16.91 | 16.37 | 16.65 | 16.65 | 2,091,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |