Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.50 | 28.90 | 27.50 | 27.80 | 27.80 | 3,826,253 |
02 May 2024 | 27.55 | 29.30 | 26.60 | 28.65 | 28.65 | 5,424,072 |
30 Apr 2024 | 28.45 | 29.20 | 28.10 | 28.10 | 28.10 | 2,668,725 |
29 Apr 2024 | 28.50 | 28.60 | 27.90 | 28.00 | 28.00 | 1,142,622 |
26 Apr 2024 | 28.00 | 28.50 | 27.90 | 27.90 | 27.90 | 1,651,267 |
25 Apr 2024 | 26.35 | 28.00 | 26.35 | 27.80 | 27.80 | 1,607,204 |
24 Apr 2024 | 26.60 | 27.10 | 26.45 | 26.80 | 26.80 | 1,518,008 |
23 Apr 2024 | 25.50 | 26.50 | 25.30 | 26.15 | 26.15 | 2,064,847 |
22 Apr 2024 | 26.15 | 26.15 | 24.80 | 24.90 | 24.90 | 2,749,181 |
19 Apr 2024 | 27.60 | 27.60 | 25.05 | 26.15 | 26.15 | 4,023,069 |
18 Apr 2024 | 28.10 | 28.30 | 27.40 | 27.80 | 27.80 | 2,508,277 |
17 Apr 2024 | 28.45 | 28.85 | 27.15 | 28.50 | 28.50 | 4,015,237 |
16 Apr 2024 | 29.50 | 30.45 | 27.90 | 27.90 | 27.90 | 14,576,370 |
15 Apr 2024 | 31.20 | 31.25 | 29.30 | 29.40 | 29.40 | 22,366,804 |
12 Apr 2024 | 26.65 | 28.80 | 26.20 | 28.80 | 28.80 | 17,525,640 |
11 Apr 2024 | 27.20 | 27.20 | 24.85 | 26.20 | 26.20 | 27,104,756 |
10 Apr 2024 | 22.80 | 24.80 | 22.60 | 24.80 | 24.80 | 9,593,472 |
09 Apr 2024 | 22.00 | 22.55 | 21.25 | 22.55 | 22.55 | 8,569,313 |
08 Apr 2024 | 20.40 | 20.55 | 20.30 | 20.50 | 20.50 | 259,319 |
03 Apr 2024 | 20.50 | 20.55 | 20.30 | 20.40 | 20.40 | 281,600 |
02 Apr 2024 | 20.80 | 20.80 | 20.50 | 20.65 | 20.65 | 329,638 |
01 Apr 2024 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | 311,008 |
29 Mar 2024 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | 237,000 |
28 Mar 2024 | 20.75 | 21.05 | 20.65 | 20.70 | 20.70 | 379,200 |
27 Mar 2024 | 20.30 | 21.05 | 20.30 | 20.85 | 20.85 | 422,801 |
26 Mar 2024 | 20.75 | 20.80 | 20.25 | 20.30 | 20.30 | 544,112 |
25 Mar 2024 | 20.75 | 20.90 | 20.55 | 20.65 | 20.65 | 425,496 |
22 Mar 2024 | 20.75 | 20.80 | 20.60 | 20.75 | 20.75 | 347,353 |
21 Mar 2024 | 20.60 | 20.90 | 20.60 | 20.75 | 20.75 | 397,365 |
20 Mar 2024 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | 737,468 |
19 Mar 2024 | 21.45 | 21.60 | 20.70 | 20.75 | 20.75 | 654,869 |
18 Mar 2024 | 21.10 | 21.25 | 21.00 | 21.25 | 21.25 | 395,347 |
15 Mar 2024 | 21.25 | 21.25 | 20.80 | 21.05 | 21.05 | 706,691 |
14 Mar 2024 | 21.40 | 21.60 | 21.10 | 21.25 | 21.25 | 1,315,020 |
13 Mar 2024 | 22.90 | 23.20 | 21.65 | 22.05 | 22.05 | 2,940,101 |
12 Mar 2024 | 22.00 | 23.10 | 21.95 | 22.80 | 22.80 | 4,495,563 |
11 Mar 2024 | 20.60 | 22.50 | 20.60 | 21.90 | 21.90 | 3,496,219 |
08 Mar 2024 | 21.15 | 21.35 | 20.40 | 20.50 | 20.50 | 700,881 |
07 Mar 2024 | 21.80 | 21.80 | 20.95 | 21.10 | 21.10 | 803,522 |
06 Mar 2024 | 21.65 | 21.65 | 21.35 | 21.50 | 21.50 | 574,000 |
05 Mar 2024 | 21.45 | 22.10 | 21.25 | 21.65 | 21.65 | 1,839,883 |
04 Mar 2024 | 20.40 | 21.80 | 20.15 | 21.50 | 21.50 | 2,256,641 |
01 Mar 2024 | 20.15 | 20.30 | 20.05 | 20.20 | 20.20 | 223,801 |
29 Feb 2024 | 20.15 | 20.30 | 20.10 | 20.15 | 20.15 | 372,886 |
27 Feb 2024 | 20.65 | 20.70 | 19.90 | 20.15 | 20.15 | 436,100 |
26 Feb 2024 | 20.50 | 20.65 | 20.35 | 20.60 | 20.60 | 332,516 |
23 Feb 2024 | 20.95 | 20.95 | 20.45 | 20.50 | 20.50 | 492,500 |
22 Feb 2024 | 20.85 | 21.20 | 20.85 | 20.90 | 20.90 | 376,601 |
21 Feb 2024 | 21.00 | 21.35 | 20.90 | 20.95 | 20.95 | 512,800 |
20 Feb 2024 | 20.80 | 21.10 | 20.70 | 21.00 | 21.00 | 813,980 |
19 Feb 2024 | 20.25 | 21.00 | 20.25 | 20.65 | 20.65 | 520,212 |
16 Feb 2024 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 314,951 |
15 Feb 2024 | 19.65 | 20.00 | 19.55 | 19.80 | 19.80 | 286,600 |
05 Feb 2024 | 20.00 | 20.05 | 19.65 | 19.70 | 19.70 | 440,201 |
02 Feb 2024 | 20.10 | 20.15 | 19.90 | 19.95 | 19.95 | 168,457 |
01 Feb 2024 | 20.30 | 20.40 | 20.10 | 20.10 | 20.10 | 263,261 |
31 Jan 2024 | 20.05 | 20.10 | 19.85 | 20.05 | 20.05 | 167,458 |
30 Jan 2024 | 20.30 | 20.40 | 19.85 | 20.00 | 20.00 | 379,770 |
29 Jan 2024 | 20.45 | 20.55 | 20.15 | 20.30 | 20.30 | 143,209 |
26 Jan 2024 | 20.45 | 20.60 | 20.25 | 20.35 | 20.35 | 232,004 |
25 Jan 2024 | 20.65 | 20.65 | 20.30 | 20.45 | 20.45 | 310,097 |
24 Jan 2024 | 20.40 | 20.70 | 20.20 | 20.65 | 20.65 | 413,000 |
23 Jan 2024 | 20.25 | 20.40 | 20.10 | 20.25 | 20.25 | 274,223 |
22 Jan 2024 | 19.75 | 20.15 | 19.70 | 20.10 | 20.10 | 349,002 |
19 Jan 2024 | 19.80 | 19.90 | 19.50 | 19.65 | 19.65 | 399,040 |
18 Jan 2024 | 19.80 | 19.90 | 19.40 | 19.55 | 19.55 | 518,697 |
17 Jan 2024 | 20.45 | 20.70 | 19.60 | 19.60 | 19.60 | 1,202,349 |
16 Jan 2024 | 21.55 | 21.55 | 20.45 | 20.50 | 20.50 | 1,253,810 |
15 Jan 2024 | 21.50 | 21.65 | 21.35 | 21.55 | 21.55 | 266,149 |
12 Jan 2024 | 21.75 | 21.80 | 21.30 | 21.30 | 21.30 | 445,139 |
11 Jan 2024 | 21.50 | 21.65 | 21.45 | 21.45 | 21.45 | 253,835 |
10 Jan 2024 | 21.40 | 21.55 | 21.05 | 21.55 | 21.55 | 388,258 |
09 Jan 2024 | 22.00 | 22.05 | 21.35 | 21.35 | 21.35 | 654,400 |
08 Jan 2024 | 21.90 | 22.00 | 21.75 | 21.80 | 21.80 | 402,133 |
05 Jan 2024 | 22.35 | 22.80 | 21.85 | 21.85 | 21.85 | 1,467,424 |
04 Jan 2024 | 21.75 | 22.15 | 21.35 | 21.85 | 21.85 | 1,041,800 |
03 Jan 2024 | 21.75 | 21.90 | 21.20 | 21.60 | 21.60 | 696,723 |
02 Jan 2024 | 21.80 | 22.30 | 21.75 | 21.95 | 21.95 | 754,608 |
29 Dec 2023 | 22.15 | 22.15 | 21.60 | 21.80 | 21.80 | 453,200 |
28 Dec 2023 | 21.75 | 22.15 | 21.60 | 21.90 | 21.90 | 713,301 |
27 Dec 2023 | 21.30 | 21.95 | 21.30 | 21.75 | 21.75 | 954,010 |
26 Dec 2023 | 21.30 | 21.30 | 21.00 | 21.30 | 21.30 | 360,256 |
25 Dec 2023 | 21.15 | 21.50 | 21.00 | 21.15 | 21.15 | 719,602 |
22 Dec 2023 | 21.10 | 21.10 | 20.75 | 21.05 | 21.05 | 268,100 |
21 Dec 2023 | 20.90 | 21.05 | 20.65 | 21.00 | 21.00 | 360,040 |
20 Dec 2023 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | 374,706 |
19 Dec 2023 | 20.45 | 21.20 | 20.10 | 21.00 | 21.00 | 864,576 |
18 Dec 2023 | 20.60 | 20.70 | 20.00 | 20.35 | 20.35 | 877,052 |
15 Dec 2023 | 20.95 | 21.00 | 20.40 | 20.50 | 20.50 | 765,266 |
14 Dec 2023 | 21.35 | 21.40 | 20.80 | 20.90 | 20.90 | 734,349 |
13 Dec 2023 | 21.00 | 21.35 | 21.00 | 21.20 | 21.20 | 465,801 |
12 Dec 2023 | 21.40 | 21.40 | 20.80 | 20.90 | 20.90 | 817,983 |
11 Dec 2023 | 21.20 | 21.25 | 20.85 | 21.15 | 21.15 | 646,712 |
08 Dec 2023 | 21.30 | 21.30 | 20.85 | 21.15 | 21.15 | 577,209 |
07 Dec 2023 | 21.30 | 21.70 | 20.80 | 20.85 | 20.85 | 1,107,589 |
06 Dec 2023 | 21.50 | 21.65 | 21.10 | 21.20 | 21.20 | 770,465 |
05 Dec 2023 | 22.30 | 22.30 | 21.20 | 21.30 | 21.30 | 1,596,000 |
04 Dec 2023 | 23.15 | 23.15 | 22.20 | 22.20 | 22.20 | 1,388,080 |
01 Dec 2023 | 22.15 | 22.90 | 21.95 | 22.75 | 22.75 | 2,361,406 |
30 Nov 2023 | 21.70 | 22.10 | 21.40 | 21.95 | 21.95 | 1,399,669 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |