Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 22.29 | 22.30 | 21.90 | 21.97 | 21.97 | 10,243 |
24 Apr 2024 | 21.97 | 22.30 | 21.94 | 22.09 | 22.09 | 438,050 |
23 Apr 2024 | 21.67 | 21.94 | 21.54 | 21.84 | 21.84 | 48,499 |
22 Apr 2024 | 20.81 | 21.56 | 20.94 | 20.98 | 20.98 | 33,098 |
19 Apr 2024 | 20.50 | 20.70 | 20.32 | 20.45 | 20.45 | 64,475 |
18 Apr 2024 | 20.54 | 20.72 | 20.28 | 20.52 | 20.52 | 69,596 |
17 Apr 2024 | 20.15 | 20.56 | 20.12 | 20.39 | 20.39 | 35,473 |
16 Apr 2024 | 20.67 | 20.74 | 20.24 | 20.37 | 20.37 | 41,560 |
15 Apr 2024 | 21.19 | 21.30 | 20.98 | 21.11 | 21.11 | 254,007 |
12 Apr 2024 | 21.70 | 21.66 | 21.22 | 21.55 | 21.55 | 460,430 |
11 Apr 2024 | 21.57 | 21.78 | 21.30 | 21.44 | 21.44 | 64,691 |
10 Apr 2024 | 21.49 | 21.64 | 21.36 | 21.46 | 21.46 | 30,739 |
09 Apr 2024 | 21.48 | 21.64 | 21.38 | 21.58 | 21.58 | 45,379 |
08 Apr 2024 | 21.53 | 21.54 | 21.30 | 21.36 | 21.36 | 32,633 |
05 Apr 2024 | 21.52 | 21.74 | 21.22 | 21.31 | 21.31 | 36,434 |
04 Apr 2024 | 21.67 | 21.76 | 21.52 | 21.65 | 21.65 | 22,573 |
03 Apr 2024 | 21.16 | 21.66 | 21.24 | 21.60 | 21.60 | 63,353 |
02 Apr 2024 | 20.93 | 21.84 | 20.86 | 21.18 | 21.18 | 134,302 |
28 Mar 2024 | 21.24 | 21.40 | 20.74 | 20.85 | 20.85 | 101,783 |
27 Mar 2024 | 20.66 | 21.30 | 20.44 | 20.95 | 20.95 | 57,291 |
26 Mar 2024 | 20.38 | 20.70 | 20.42 | 20.61 | 20.61 | 125,233 |
25 Mar 2024 | 20.79 | 20.86 | 20.20 | 20.39 | 20.39 | 192,237 |
22 Mar 2024 | 20.96 | 21.14 | 20.46 | 20.65 | 20.65 | 183,195 |
21 Mar 2024 | 22.60 | 22.70 | 20.98 | 21.18 | 21.18 | 36,730 |
20 Mar 2024 | 21.55 | 21.92 | 21.42 | 21.86 | 21.86 | 23,229 |
19 Mar 2024 | 21.67 | 21.92 | 21.42 | 21.70 | 21.70 | 55,398 |
18 Mar 2024 | 21.79 | 21.86 | 21.62 | 21.72 | 21.72 | 29,819 |
15 Mar 2024 | 21.67 | 22.04 | 21.48 | 21.89 | 21.89 | 65,963 |
14 Mar 2024 | 21.71 | 21.92 | 21.50 | 21.68 | 21.68 | 68,007 |
13 Mar 2024 | 22.01 | 22.06 | 21.62 | 21.70 | 21.70 | 57,138 |
12 Mar 2024 | 22.12 | 22.24 | 21.86 | 21.96 | 21.96 | 13,929 |
11 Mar 2024 | 22.21 | 22.40 | 21.98 | 22.04 | 22.04 | 19,073 |
08 Mar 2024 | 22.77 | 22.76 | 22.30 | 22.45 | 22.45 | 15,492 |
07 Mar 2024 | 22.21 | 22.84 | 22.12 | 22.30 | 22.30 | 39,794 |
06 Mar 2024 | 22.13 | 22.42 | 22.22 | 22.29 | 22.29 | 56,412 |
05 Mar 2024 | 22.09 | 22.22 | 21.92 | 22.06 | 22.06 | 264,909 |
04 Mar 2024 | 22.50 | 22.68 | 22.20 | 22.23 | 22.23 | 24,744 |
01 Mar 2024 | 22.42 | 22.56 | 21.50 | 22.42 | 22.42 | 21,092 |
29 Feb 2024 | 22.38 | 22.72 | 22.30 | 22.40 | 22.40 | 32,565 |
28 Feb 2024 | 22.78 | 23.02 | 22.40 | 22.44 | 22.44 | 20,328 |
27 Feb 2024 | 22.64 | 22.80 | 22.46 | 22.54 | 22.54 | 27,273 |
26 Feb 2024 | 22.85 | 22.96 | 22.62 | 22.83 | 22.83 | 13,612 |
23 Feb 2024 | 23.14 | 23.22 | 22.80 | 22.96 | 22.96 | 67,259 |
22 Feb 2024 | 23.22 | 23.34 | 23.06 | 23.21 | 23.21 | 70,843 |
21 Feb 2024 | 23.26 | 23.30 | 22.80 | 22.90 | 22.90 | 46,806 |
20 Feb 2024 | 23.21 | 23.46 | 22.90 | 23.43 | 23.43 | 7,972 |
19 Feb 2024 | 23.13 | 23.36 | 22.92 | 23.28 | 23.28 | 102,856 |
16 Feb 2024 | 23.91 | 24.00 | 23.08 | 23.70 | 23.70 | 17,229 |
15 Feb 2024 | 23.58 | 23.84 | 23.32 | 23.63 | 23.63 | 16,298 |
14 Feb 2024 | 23.22 | 23.48 | 22.94 | 23.24 | 23.24 | 41,993 |
13 Feb 2024 | 24.03 | 24.04 | 22.86 | 23.31 | 23.31 | 26,755 |
12 Feb 2024 | 23.73 | 24.24 | 23.66 | 24.04 | 24.04 | 29,122 |
09 Feb 2024 | 23.54 | 23.72 | 23.30 | 23.52 | 23.52 | 10,988 |
08 Feb 2024 | 23.49 | 23.60 | 23.32 | 23.46 | 23.46 | 23,206 |
07 Feb 2024 | 24.05 | 24.02 | 23.50 | 23.60 | 23.60 | 56,510 |
06 Feb 2024 | 23.80 | 23.88 | 23.38 | 23.81 | 23.81 | 13,268 |
05 Feb 2024 | 23.83 | 24.05 | 23.48 | 23.60 | 23.60 | 31,003 |
02 Feb 2024 | 23.97 | 24.50 | 23.84 | 24.22 | 24.22 | 4,744 |
01 Feb 2024 | 24.31 | 24.26 | 23.98 | 24.10 | 24.10 | 13,140 |
31 Jan 2024 | 24.65 | 24.64 | 24.16 | 24.50 | 24.50 | 31,486 |
30 Jan 2024 | 24.46 | 24.88 | 24.38 | 24.78 | 24.78 | 18,410 |
29 Jan 2024 | 24.89 | 25.04 | 24.16 | 24.96 | 24.96 | 32,111 |
26 Jan 2024 | 24.54 | 25.00 | 24.16 | 24.87 | 24.87 | 194,479 |
25 Jan 2024 | 24.88 | 25.04 | 24.36 | 24.57 | 24.57 | 43,301 |
24 Jan 2024 | 24.49 | 24.76 | 24.22 | 24.74 | 24.74 | 36,540 |
23 Jan 2024 | 24.22 | 24.52 | 23.92 | 24.39 | 24.39 | 65,622 |
22 Jan 2024 | 23.42 | 24.10 | 23.04 | 24.01 | 24.01 | 840,080 |
19 Jan 2024 | 22.90 | 23.36 | 22.80 | 23.02 | 23.02 | 35,553 |
18 Jan 2024 | 22.23 | 23.04 | 22.16 | 22.84 | 22.84 | 96,025 |
17 Jan 2024 | 22.08 | 22.20 | 21.92 | 22.10 | 22.10 | 40,873 |
16 Jan 2024 | 22.13 | 22.44 | 22.00 | 22.23 | 22.23 | 23,620 |
15 Jan 2024 | 22.36 | 22.56 | 22.20 | 22.27 | 22.27 | 18,409 |
12 Jan 2024 | 22.74 | 22.86 | 22.42 | 22.59 | 22.59 | 28,275 |
11 Jan 2024 | 23.11 | 23.22 | 22.76 | 22.88 | 22.88 | 459,821 |
10 Jan 2024 | 23.28 | 23.34 | 23.08 | 23.18 | 23.18 | 15,101 |
09 Jan 2024 | 22.41 | 23.24 | 22.40 | 22.96 | 22.96 | 136,328 |
08 Jan 2024 | 22.68 | 22.94 | 22.24 | 22.66 | 22.66 | 42,497 |
05 Jan 2024 | 22.74 | 22.86 | 22.42 | 22.65 | 22.65 | 35,964 |
04 Jan 2024 | 22.67 | 22.88 | 22.50 | 22.60 | 22.60 | 35,514 |
03 Jan 2024 | 23.66 | 23.86 | 22.52 | 22.81 | 22.81 | 54,046 |
02 Jan 2024 | 23.12 | 23.64 | 23.04 | 23.45 | 23.45 | 46,471 |
29 Dec 2023 | 23.12 | 23.30 | 22.60 | 22.94 | 22.94 | 7,380 |
28 Dec 2023 | 22.78 | 23.06 | 22.56 | 22.74 | 22.74 | 23,495 |
27 Dec 2023 | 23.07 | 23.12 | 22.46 | 22.67 | 22.67 | 10,604 |
22 Dec 2023 | 22.41 | 23.00 | 22.40 | 22.86 | 22.86 | 343,049 |
21 Dec 2023 | 22.42 | 23.00 | 21.98 | 22.42 | 22.42 | 43,202 |
20 Dec 2023 | 21.08 | 22.86 | 20.22 | 22.86 | 22.86 | 151,121 |
19 Dec 2023 | 20.05 | 20.38 | 19.88 | 20.36 | 20.36 | 56,304 |
18 Dec 2023 | 19.59 | 20.04 | 19.54 | 20.04 | 20.04 | 19,468 |
15 Dec 2023 | 19.90 | 20.10 | 19.55 | 19.70 | 19.70 | 36,048 |
14 Dec 2023 | 19.30 | 20.02 | 19.27 | 19.88 | 19.88 | 26,233 |
13 Dec 2023 | 19.40 | 19.46 | 19.28 | 19.33 | 19.33 | 7,745 |
12 Dec 2023 | 19.44 | 19.62 | 19.21 | 19.40 | 19.40 | 24,162 |
11 Dec 2023 | 19.51 | 19.64 | 19.27 | 19.48 | 19.48 | 39,297 |
08 Dec 2023 | 20.30 | 20.46 | 19.52 | 19.56 | 19.56 | 34,676 |
07 Dec 2023 | 20.52 | 20.70 | 20.12 | 20.29 | 20.29 | 103,171 |
06 Dec 2023 | 20.38 | 20.56 | 20.22 | 20.38 | 20.38 | 32,743 |
05 Dec 2023 | 20.00 | 20.42 | 19.90 | 19.99 | 19.99 | 19,203 |
04 Dec 2023 | 20.87 | 21.02 | 19.89 | 20.38 | 20.38 | 38,929 |
01 Dec 2023 | 20.63 | 20.88 | 20.48 | 20.61 | 20.61 | 27,520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |