Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 22.38 | 23.39 | 22.28 | 23.19 | 23.19 | 5,967,074 |
22 Apr 2024 | 21.91 | 22.17 | 21.53 | 22.15 | 22.15 | 7,706,200 |
19 Apr 2024 | 22.11 | 22.35 | 21.61 | 21.62 | 21.62 | 5,039,000 |
18 Apr 2024 | 22.58 | 22.75 | 22.10 | 22.19 | 22.19 | 4,311,000 |
17 Apr 2024 | 22.49 | 22.95 | 22.23 | 22.75 | 22.75 | 3,954,900 |
16 Apr 2024 | 22.43 | 22.95 | 22.25 | 22.44 | 22.44 | 3,919,900 |
15 Apr 2024 | 24.10 | 24.23 | 22.37 | 22.50 | 22.50 | 5,780,100 |
12 Apr 2024 | 24.68 | 24.73 | 23.56 | 23.82 | 23.82 | 4,908,900 |
11 Apr 2024 | 23.26 | 24.57 | 23.11 | 24.56 | 24.56 | 8,159,500 |
10 Apr 2024 | 22.85 | 23.25 | 22.82 | 22.98 | 22.98 | 5,031,400 |
09 Apr 2024 | 23.11 | 23.90 | 23.10 | 23.70 | 23.70 | 5,274,900 |
08 Apr 2024 | 23.22 | 23.58 | 23.08 | 23.17 | 23.17 | 4,874,600 |
05 Apr 2024 | 23.20 | 23.47 | 22.88 | 23.12 | 23.12 | 5,848,500 |
04 Apr 2024 | 23.44 | 24.28 | 23.14 | 23.26 | 23.26 | 6,337,500 |
03 Apr 2024 | 23.05 | 23.48 | 22.96 | 23.27 | 23.27 | 6,241,000 |
02 Apr 2024 | 23.64 | 23.74 | 23.23 | 23.40 | 23.40 | 5,884,500 |
01 Apr 2024 | 24.97 | 24.97 | 23.56 | 24.33 | 24.33 | 6,339,200 |
28 Mar 2024 | 24.48 | 25.12 | 24.35 | 24.92 | 24.92 | 6,799,900 |
27 Mar 2024 | 24.80 | 24.92 | 23.97 | 24.33 | 24.33 | 6,398,900 |
26 Mar 2024 | 24.13 | 24.96 | 24.06 | 24.48 | 24.48 | 6,190,800 |
25 Mar 2024 | 23.92 | 24.38 | 23.66 | 23.80 | 23.80 | 3,517,200 |
22 Mar 2024 | 24.40 | 24.72 | 23.69 | 23.80 | 23.80 | 3,672,400 |
21 Mar 2024 | 23.90 | 24.77 | 23.65 | 24.36 | 24.36 | 7,112,400 |
20 Mar 2024 | 23.18 | 23.93 | 22.95 | 23.69 | 23.69 | 6,559,800 |
19 Mar 2024 | 23.19 | 23.58 | 22.59 | 23.25 | 23.25 | 6,011,100 |
18 Mar 2024 | 23.59 | 23.89 | 23.34 | 23.51 | 23.51 | 4,870,000 |
15 Mar 2024 | 23.50 | 24.10 | 23.32 | 23.55 | 23.55 | 11,277,000 |
14 Mar 2024 | 25.22 | 25.42 | 23.97 | 24.16 | 24.16 | 6,134,400 |
13 Mar 2024 | 24.75 | 25.54 | 24.70 | 25.09 | 25.09 | 6,563,100 |
12 Mar 2024 | 25.01 | 25.04 | 24.33 | 25.00 | 25.00 | 6,573,800 |
11 Mar 2024 | 24.49 | 25.02 | 24.38 | 24.65 | 24.65 | 5,428,600 |
08 Mar 2024 | 25.01 | 25.14 | 24.17 | 24.52 | 24.52 | 7,131,300 |
07 Mar 2024 | 25.15 | 25.63 | 24.54 | 24.82 | 24.82 | 5,877,300 |
06 Mar 2024 | 24.31 | 25.00 | 24.08 | 24.88 | 24.88 | 9,450,400 |
05 Mar 2024 | 24.08 | 24.21 | 23.36 | 23.78 | 23.78 | 9,044,100 |
04 Mar 2024 | 23.73 | 24.55 | 23.18 | 24.39 | 24.39 | 10,557,200 |
01 Mar 2024 | 23.05 | 23.51 | 22.83 | 23.38 | 23.38 | 6,055,200 |
29 Feb 2024 | 22.78 | 23.62 | 22.78 | 23.00 | 23.00 | 10,990,600 |
28 Feb 2024 | 22.00 | 22.93 | 21.92 | 22.66 | 22.66 | 7,525,500 |
27 Feb 2024 | 21.51 | 22.22 | 21.28 | 22.12 | 22.12 | 7,336,200 |
26 Feb 2024 | 21.09 | 21.59 | 21.02 | 21.34 | 21.34 | 6,565,900 |
23 Feb 2024 | 20.86 | 21.44 | 20.57 | 21.09 | 21.09 | 9,628,100 |
22 Feb 2024 | 21.04 | 21.32 | 20.68 | 20.88 | 20.88 | 9,102,300 |
21 Feb 2024 | 21.20 | 21.34 | 20.49 | 20.75 | 20.75 | 11,512,300 |
20 Feb 2024 | 21.52 | 22.03 | 21.33 | 21.78 | 21.78 | 14,156,900 |
16 Feb 2024 | 21.35 | 22.66 | 20.96 | 22.42 | 22.42 | 31,239,300 |
15 Feb 2024 | 20.38 | 20.64 | 18.47 | 19.20 | 19.20 | 26,362,600 |
14 Feb 2024 | 19.75 | 20.17 | 19.25 | 20.15 | 20.15 | 8,447,500 |
13 Feb 2024 | 19.00 | 19.82 | 18.82 | 19.42 | 19.42 | 7,585,200 |
12 Feb 2024 | 19.33 | 20.18 | 19.28 | 20.01 | 20.01 | 12,994,000 |
09 Feb 2024 | 19.18 | 19.64 | 18.99 | 19.28 | 19.28 | 7,466,800 |
08 Feb 2024 | 19.38 | 19.74 | 19.04 | 19.09 | 19.09 | 7,872,600 |
07 Feb 2024 | 19.20 | 19.30 | 18.54 | 19.28 | 19.28 | 6,469,200 |
06 Feb 2024 | 18.25 | 18.79 | 18.14 | 18.41 | 18.41 | 4,257,500 |
05 Feb 2024 | 18.39 | 18.51 | 17.95 | 18.30 | 18.30 | 5,507,900 |
02 Feb 2024 | 18.24 | 18.97 | 18.15 | 18.67 | 18.67 | 7,356,100 |
01 Feb 2024 | 18.00 | 18.65 | 17.96 | 18.55 | 18.55 | 8,375,600 |
31 Jan 2024 | 18.17 | 18.39 | 17.65 | 17.77 | 17.77 | 9,313,700 |
30 Jan 2024 | 18.60 | 18.74 | 18.20 | 18.44 | 18.44 | 7,976,700 |
29 Jan 2024 | 17.62 | 18.76 | 17.53 | 18.75 | 18.75 | 10,207,600 |
26 Jan 2024 | 16.60 | 17.89 | 16.56 | 17.45 | 17.45 | 12,617,400 |
25 Jan 2024 | 16.48 | 16.76 | 16.13 | 16.60 | 16.60 | 8,217,200 |
24 Jan 2024 | 17.32 | 17.37 | 16.26 | 16.29 | 16.29 | 12,663,400 |
23 Jan 2024 | 17.54 | 17.54 | 16.82 | 17.00 | 17.00 | 9,592,500 |
22 Jan 2024 | 17.63 | 18.00 | 17.03 | 17.21 | 17.21 | 14,396,000 |
19 Jan 2024 | 17.43 | 17.48 | 17.06 | 17.34 | 17.34 | 8,158,800 |
18 Jan 2024 | 17.11 | 17.46 | 17.02 | 17.38 | 17.38 | 8,067,100 |
17 Jan 2024 | 16.92 | 16.97 | 16.63 | 16.89 | 16.89 | 6,868,700 |
16 Jan 2024 | 17.73 | 17.74 | 17.03 | 17.30 | 17.30 | 9,553,500 |
12 Jan 2024 | 18.85 | 18.98 | 17.95 | 17.95 | 17.95 | 11,621,200 |
11 Jan 2024 | 19.15 | 19.25 | 18.45 | 18.66 | 18.66 | 7,657,200 |
10 Jan 2024 | 19.93 | 19.94 | 18.56 | 19.10 | 19.10 | 13,789,900 |
09 Jan 2024 | 18.32 | 19.05 | 18.28 | 18.80 | 18.80 | 8,500,000 |
08 Jan 2024 | 17.91 | 18.73 | 17.81 | 18.64 | 18.64 | 7,580,100 |
05 Jan 2024 | 17.29 | 17.95 | 17.23 | 17.74 | 17.74 | 5,846,800 |
04 Jan 2024 | 17.17 | 17.56 | 16.86 | 17.52 | 17.52 | 8,213,900 |
03 Jan 2024 | 17.57 | 17.73 | 17.11 | 17.24 | 17.24 | 7,891,100 |
02 Jan 2024 | 18.00 | 18.26 | 17.59 | 18.06 | 18.06 | 7,565,000 |
29 Dec 2023 | 18.77 | 18.88 | 18.17 | 18.26 | 18.26 | 6,339,300 |
28 Dec 2023 | 18.70 | 19.17 | 18.67 | 18.92 | 18.92 | 8,274,100 |
27 Dec 2023 | 18.50 | 18.85 | 18.40 | 18.84 | 18.84 | 5,833,500 |
26 Dec 2023 | 18.24 | 18.49 | 18.10 | 18.43 | 18.43 | 4,736,600 |
22 Dec 2023 | 18.40 | 18.54 | 17.88 | 18.14 | 18.14 | 5,015,100 |
21 Dec 2023 | 18.29 | 18.66 | 17.88 | 18.28 | 18.28 | 8,066,700 |
20 Dec 2023 | 18.04 | 18.78 | 17.86 | 17.97 | 17.97 | 13,483,900 |
19 Dec 2023 | 17.31 | 18.30 | 17.27 | 18.17 | 18.17 | 12,153,800 |
18 Dec 2023 | 16.93 | 17.43 | 16.72 | 17.12 | 17.12 | 8,450,500 |
15 Dec 2023 | 17.35 | 17.49 | 16.77 | 16.84 | 16.84 | 12,392,800 |
14 Dec 2023 | 16.57 | 17.48 | 16.52 | 17.24 | 17.24 | 17,119,300 |
13 Dec 2023 | 15.54 | 16.15 | 15.17 | 16.07 | 16.07 | 8,125,000 |
12 Dec 2023 | 15.57 | 15.69 | 15.15 | 15.41 | 15.41 | 6,432,300 |
11 Dec 2023 | 15.27 | 15.71 | 15.14 | 15.64 | 15.64 | 8,216,200 |
08 Dec 2023 | 15.01 | 15.49 | 14.91 | 15.35 | 15.35 | 7,749,400 |
07 Dec 2023 | 15.10 | 15.29 | 14.75 | 15.06 | 15.06 | 6,316,000 |
06 Dec 2023 | 14.82 | 15.48 | 14.45 | 15.13 | 15.13 | 11,069,900 |
05 Dec 2023 | 14.96 | 15.01 | 14.68 | 14.88 | 14.88 | 6,761,600 |
04 Dec 2023 | 15.18 | 15.57 | 15.10 | 15.12 | 15.12 | 7,391,700 |
01 Dec 2023 | 14.91 | 15.32 | 14.77 | 15.32 | 15.32 | 7,722,900 |
30 Nov 2023 | 15.35 | 15.43 | 14.73 | 14.87 | 14.87 | 9,635,000 |
29 Nov 2023 | 15.00 | 15.54 | 15.00 | 15.27 | 15.27 | 10,748,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |