Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 16.90 | 17.68 | 16.75 | 17.39 | 17.39 | 706,848 |
25 Apr 2024 | 16.57 | 17.08 | 16.49 | 16.99 | 16.99 | 2,127,100 |
24 Apr 2024 | 17.41 | 17.58 | 17.25 | 17.56 | 17.56 | 1,650,700 |
23 Apr 2024 | 17.00 | 17.63 | 17.00 | 17.57 | 17.57 | 2,182,000 |
22 Apr 2024 | 17.24 | 17.26 | 16.65 | 17.01 | 17.01 | 2,166,900 |
19 Apr 2024 | 17.07 | 17.70 | 17.06 | 17.29 | 17.29 | 1,896,400 |
18 Apr 2024 | 16.83 | 17.34 | 16.71 | 17.22 | 17.22 | 2,234,000 |
17 Apr 2024 | 17.31 | 17.31 | 16.30 | 16.75 | 16.75 | 2,925,500 |
16 Apr 2024 | 17.32 | 17.58 | 16.97 | 17.08 | 17.08 | 2,871,800 |
15 Apr 2024 | 18.04 | 18.40 | 17.40 | 17.48 | 17.48 | 2,770,000 |
12 Apr 2024 | 18.76 | 18.80 | 17.74 | 17.93 | 17.93 | 3,160,800 |
11 Apr 2024 | 18.63 | 19.40 | 18.39 | 18.89 | 18.89 | 3,479,700 |
10 Apr 2024 | 18.57 | 18.88 | 18.31 | 18.68 | 18.68 | 2,291,600 |
09 Apr 2024 | 19.81 | 19.92 | 18.66 | 19.06 | 19.06 | 3,028,300 |
08 Apr 2024 | 18.51 | 19.81 | 18.51 | 19.79 | 19.79 | 4,267,400 |
05 Apr 2024 | 17.90 | 18.79 | 17.90 | 18.47 | 18.47 | 3,094,100 |
04 Apr 2024 | 17.67 | 18.39 | 17.58 | 18.01 | 18.01 | 3,239,300 |
03 Apr 2024 | 17.70 | 17.80 | 17.17 | 17.40 | 17.40 | 2,307,300 |
02 Apr 2024 | 18.26 | 18.33 | 17.45 | 17.47 | 17.47 | 2,932,600 |
01 Apr 2024 | 19.32 | 19.32 | 18.45 | 18.53 | 18.53 | 2,772,900 |
28 Mar 2024 | 18.92 | 19.51 | 18.84 | 19.38 | 19.38 | 2,185,100 |
27 Mar 2024 | 18.62 | 19.11 | 18.52 | 18.94 | 18.94 | 1,716,900 |
26 Mar 2024 | 18.53 | 18.91 | 18.10 | 18.49 | 18.49 | 2,857,400 |
25 Mar 2024 | 19.80 | 19.90 | 18.35 | 18.43 | 18.43 | 4,129,600 |
22 Mar 2024 | 19.88 | 20.06 | 19.72 | 19.81 | 19.81 | 1,891,100 |
21 Mar 2024 | 19.52 | 20.28 | 19.52 | 20.01 | 20.01 | 2,280,200 |
20 Mar 2024 | 18.55 | 19.59 | 18.53 | 19.56 | 19.56 | 2,053,600 |
19 Mar 2024 | 18.10 | 18.68 | 18.10 | 18.67 | 18.67 | 2,139,500 |
18 Mar 2024 | 18.38 | 18.51 | 18.03 | 18.21 | 18.21 | 2,829,800 |
15 Mar 2024 | 18.74 | 18.98 | 18.28 | 18.34 | 18.34 | 3,337,700 |
14 Mar 2024 | 19.41 | 19.75 | 18.67 | 18.95 | 18.95 | 2,426,500 |
13 Mar 2024 | 18.85 | 19.95 | 18.75 | 19.42 | 19.42 | 3,731,900 |
12 Mar 2024 | 19.07 | 19.29 | 18.21 | 18.67 | 18.67 | 4,495,300 |
11 Mar 2024 | 17.91 | 19.15 | 17.85 | 19.03 | 19.03 | 5,010,600 |
08 Mar 2024 | 17.80 | 18.57 | 17.08 | 18.12 | 18.12 | 13,950,000 |
07 Mar 2024 | 18.69 | 19.38 | 17.52 | 18.01 | 18.01 | 25,901,500 |
06 Mar 2024 | 26.98 | 26.98 | 24.90 | 25.62 | 25.62 | 11,363,000 |
05 Mar 2024 | 25.76 | 27.01 | 25.54 | 26.65 | 26.65 | 1,899,900 |
04 Mar 2024 | 28.32 | 28.43 | 26.02 | 26.20 | 26.20 | 2,949,500 |
01 Mar 2024 | 28.62 | 29.09 | 28.21 | 28.44 | 28.44 | 2,329,200 |
29 Feb 2024 | 28.93 | 29.34 | 28.32 | 28.56 | 28.56 | 1,365,300 |
28 Feb 2024 | 29.04 | 29.42 | 28.52 | 28.97 | 28.97 | 1,985,400 |
27 Feb 2024 | 29.10 | 30.15 | 29.05 | 29.82 | 29.82 | 1,592,500 |
26 Feb 2024 | 29.63 | 30.20 | 28.76 | 28.86 | 28.86 | 1,559,000 |
23 Feb 2024 | 28.43 | 29.75 | 28.24 | 29.47 | 29.47 | 995,100 |
22 Feb 2024 | 28.90 | 28.91 | 27.96 | 28.33 | 28.33 | 2,227,000 |
21 Feb 2024 | 29.12 | 29.38 | 28.69 | 28.96 | 28.96 | 1,422,100 |
20 Feb 2024 | 29.03 | 29.35 | 28.88 | 29.14 | 29.14 | 1,339,200 |
16 Feb 2024 | 29.77 | 30.05 | 29.30 | 29.49 | 29.49 | 1,442,600 |
15 Feb 2024 | 29.50 | 30.16 | 29.34 | 30.07 | 30.07 | 1,305,200 |
14 Feb 2024 | 29.62 | 29.78 | 28.63 | 29.22 | 29.22 | 1,538,700 |
13 Feb 2024 | 29.15 | 29.55 | 28.38 | 28.88 | 28.88 | 2,478,300 |
12 Feb 2024 | 29.38 | 30.80 | 29.05 | 30.50 | 30.50 | 2,921,200 |
09 Feb 2024 | 28.16 | 29.34 | 27.75 | 29.22 | 29.22 | 2,297,300 |
08 Feb 2024 | 26.77 | 27.97 | 26.60 | 27.93 | 27.93 | 1,706,500 |
07 Feb 2024 | 26.17 | 26.60 | 26.03 | 26.34 | 26.34 | 1,177,100 |
06 Feb 2024 | 26.69 | 27.23 | 26.09 | 26.29 | 26.29 | 1,779,400 |
05 Feb 2024 | 26.83 | 27.20 | 25.79 | 26.88 | 26.88 | 4,578,600 |
02 Feb 2024 | 25.91 | 27.09 | 25.14 | 27.02 | 27.02 | 3,248,100 |
01 Feb 2024 | 26.18 | 27.50 | 25.17 | 26.67 | 26.67 | 3,615,900 |
31 Jan 2024 | 26.74 | 27.11 | 26.04 | 26.05 | 26.05 | 1,449,400 |
30 Jan 2024 | 26.25 | 26.87 | 26.19 | 26.77 | 26.77 | 1,685,500 |
29 Jan 2024 | 26.05 | 26.45 | 25.30 | 26.35 | 26.35 | 1,356,900 |
26 Jan 2024 | 25.56 | 26.23 | 25.13 | 25.96 | 25.96 | 1,904,800 |
25 Jan 2024 | 24.27 | 24.78 | 23.89 | 24.61 | 24.61 | 958,600 |
24 Jan 2024 | 24.49 | 24.66 | 24.00 | 24.13 | 24.13 | 942,100 |
23 Jan 2024 | 25.01 | 25.20 | 23.94 | 24.13 | 24.13 | 1,410,500 |
22 Jan 2024 | 23.79 | 24.53 | 23.28 | 24.49 | 24.49 | 1,542,900 |
19 Jan 2024 | 23.27 | 23.86 | 22.92 | 23.44 | 23.44 | 1,600,900 |
18 Jan 2024 | 23.30 | 23.52 | 22.82 | 23.33 | 23.33 | 1,002,200 |
17 Jan 2024 | 23.13 | 23.38 | 22.85 | 23.15 | 23.15 | 1,386,800 |
16 Jan 2024 | 23.68 | 24.23 | 23.23 | 23.30 | 23.30 | 1,751,000 |
12 Jan 2024 | 24.43 | 24.64 | 23.59 | 23.75 | 23.75 | 1,312,900 |
11 Jan 2024 | 23.87 | 24.26 | 23.21 | 24.23 | 24.23 | 1,693,900 |
10 Jan 2024 | 23.48 | 24.20 | 23.13 | 23.90 | 23.90 | 1,432,600 |
09 Jan 2024 | 24.74 | 24.96 | 23.36 | 23.50 | 23.50 | 1,659,800 |
08 Jan 2024 | 24.73 | 25.32 | 24.57 | 24.94 | 24.94 | 1,430,600 |
05 Jan 2024 | 24.37 | 25.37 | 24.36 | 24.97 | 24.97 | 2,081,400 |
04 Jan 2024 | 24.81 | 25.00 | 24.09 | 24.46 | 24.46 | 2,620,900 |
03 Jan 2024 | 26.61 | 26.96 | 24.49 | 24.89 | 24.89 | 2,541,700 |
02 Jan 2024 | 26.28 | 27.15 | 26.20 | 27.12 | 27.12 | 1,896,000 |
29 Dec 2023 | 27.00 | 27.18 | 26.15 | 26.54 | 26.54 | 1,655,900 |
28 Dec 2023 | 27.51 | 27.75 | 26.73 | 27.02 | 27.02 | 1,546,700 |
27 Dec 2023 | 28.80 | 28.83 | 27.43 | 27.61 | 27.61 | 1,756,000 |
26 Dec 2023 | 28.18 | 28.96 | 28.18 | 28.82 | 28.82 | 1,257,200 |
22 Dec 2023 | 27.49 | 28.52 | 27.22 | 27.95 | 27.95 | 2,223,700 |
21 Dec 2023 | 26.54 | 28.23 | 26.23 | 27.91 | 27.91 | 2,147,600 |
20 Dec 2023 | 26.91 | 27.25 | 26.11 | 26.15 | 26.15 | 2,021,800 |
19 Dec 2023 | 25.44 | 27.34 | 25.26 | 27.10 | 27.10 | 2,768,700 |
18 Dec 2023 | 25.95 | 26.09 | 24.97 | 25.20 | 25.20 | 2,065,700 |
15 Dec 2023 | 26.97 | 27.07 | 25.53 | 25.89 | 25.89 | 2,939,600 |
14 Dec 2023 | 27.35 | 27.89 | 26.55 | 26.84 | 26.84 | 2,345,100 |
13 Dec 2023 | 25.50 | 26.77 | 25.12 | 26.64 | 26.64 | 1,920,400 |
12 Dec 2023 | 26.11 | 26.20 | 24.87 | 25.49 | 25.49 | 2,882,900 |
11 Dec 2023 | 26.69 | 27.23 | 26.12 | 26.36 | 26.36 | 2,646,400 |
08 Dec 2023 | 26.51 | 26.73 | 25.97 | 26.25 | 26.25 | 2,012,000 |
07 Dec 2023 | 26.19 | 27.37 | 26.16 | 26.74 | 26.74 | 2,112,900 |
06 Dec 2023 | 26.00 | 26.45 | 25.68 | 26.16 | 26.16 | 1,813,700 |
05 Dec 2023 | 26.67 | 26.70 | 25.39 | 26.00 | 26.00 | 2,713,900 |
04 Dec 2023 | 28.17 | 28.91 | 26.96 | 27.17 | 27.17 | 4,965,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |