Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 22.72 | 22.72 | 22.58 | 22.60 | 22.60 | 29 |
22 Apr 2024 | 22.60 | 22.94 | 22.32 | 22.81 | 22.81 | 12,418 |
19 Apr 2024 | 22.70 | 22.62 | 22.48 | 22.46 | 22.46 | 7,307 |
18 Apr 2024 | 23.11 | 23.66 | 22.48 | 22.74 | 22.74 | 11,428 |
17 Apr 2024 | 22.87 | 23.16 | 22.76 | 23.09 | 23.09 | 10,855 |
16 Apr 2024 | 22.68 | 23.24 | 22.74 | 23.15 | 23.15 | 21,024 |
15 Apr 2024 | 22.99 | 23.88 | 22.90 | 23.65 | 23.65 | 33,021 |
12 Apr 2024 | 22.99 | 23.48 | 22.84 | 22.81 | 22.81 | 63,248 |
11 Apr 2024 | 22.81 | 23.24 | 22.44 | 22.83 | 22.83 | 21,948 |
10 Apr 2024 | 21.92 | 23.00 | 22.18 | 22.83 | 22.83 | 36,661 |
09 Apr 2024 | 21.94 | 22.12 | 21.58 | 21.86 | 21.86 | 10,881 |
08 Apr 2024 | 21.82 | 22.14 | 21.78 | 22.07 | 22.07 | 14,530 |
05 Apr 2024 | 21.18 | 21.78 | 21.40 | 21.53 | 21.53 | 18,433 |
04 Apr 2024 | 21.47 | 21.64 | 21.44 | 21.57 | 21.57 | 8,524 |
03 Apr 2024 | 21.27 | 21.50 | 20.76 | 21.33 | 21.33 | 102,721 |
02 Apr 2024 | 21.47 | 21.94 | 21.30 | 21.47 | 21.47 | 8,986 |
28 Mar 2024 | 21.53 | 21.58 | 21.24 | 21.35 | 21.35 | 8,730 |
27 Mar 2024 | 21.31 | 21.50 | 21.20 | 21.45 | 21.45 | 20,976 |
26 Mar 2024 | 20.88 | 21.50 | 20.86 | 21.21 | 21.21 | 54,536 |
25 Mar 2024 | 20.61 | 20.84 | 20.48 | 20.65 | 20.65 | 4,686 |
22 Mar 2024 | 20.53 | 20.93 | 20.62 | 20.75 | 20.75 | 2,396 |
21 Mar 2024 | 20.69 | 20.74 | 20.42 | 20.38 | 20.38 | 18,006 |
20 Mar 2024 | 20.40 | 20.56 | 20.20 | 20.55 | 20.55 | 39,907 |
19 Mar 2024 | 20.45 | 20.56 | 20.26 | 20.30 | 20.30 | 20,351 |
18 Mar 2024 | 20.94 | 20.92 | 20.50 | 20.49 | 20.49 | 37,031 |
15 Mar 2024 | 21.21 | 21.24 | 20.96 | 21.14 | 21.14 | 18,491 |
14 Mar 2024 | 21.47 | 21.80 | 21.24 | 21.47 | 21.47 | 20,450 |
13 Mar 2024 | 21.76 | 21.94 | 21.58 | 21.60 | 21.60 | 8,195 |
12 Mar 2024 | 21.29 | 21.80 | 21.34 | 21.64 | 21.64 | 12,968 |
11 Mar 2024 | 21.29 | 21.62 | 20.64 | 21.51 | 21.51 | 13,501 |
08 Mar 2024 | 21.31 | 21.52 | 21.26 | 21.29 | 21.29 | 7,124 |
07 Mar 2024 | 21.21 | 21.40 | 20.92 | 21.39 | 21.39 | 7,482 |
06 Mar 2024 | 20.82 | 21.42 | 20.84 | 21.14 | 21.14 | 7,775 |
05 Mar 2024 | 20.63 | 20.94 | 20.62 | 20.82 | 20.82 | 8,792 |
04 Mar 2024 | 20.77 | 20.88 | 20.50 | 20.67 | 20.67 | 24,882 |
01 Mar 2024 | 20.53 | 20.88 | 20.50 | 20.77 | 20.77 | 16,031 |
29 Feb 2024 | 20.59 | 20.74 | 20.22 | 20.55 | 20.55 | 7,115 |
28 Feb 2024 | 21.25 | 21.46 | 20.36 | 20.45 | 20.45 | 22,093 |
27 Feb 2024 | 19.89 | 21.16 | 19.72 | 20.57 | 20.57 | 416,989 |
26 Feb 2024 | 19.99 | 20.18 | 19.72 | 20.00 | 20.00 | 17,735 |
23 Feb 2024 | 20.34 | 20.16 | 19.85 | 20.08 | 20.08 | 7,661 |
22 Feb 2024 | 20.27 | 20.58 | 20.04 | 20.32 | 20.32 | 12,395 |
21 Feb 2024 | 19.95 | 20.28 | 19.91 | 20.00 | 20.00 | 296,730 |
20 Feb 2024 | 20.08 | 20.08 | 19.85 | 19.97 | 19.97 | 39,824 |
19 Feb 2024 | 20.24 | 20.46 | 20.04 | 20.20 | 20.20 | 12,104 |
16 Feb 2024 | 20.20 | 20.58 | 19.61 | 20.38 | 20.38 | 16,020 |
15 Feb 2024 | 20.02 | 20.30 | 20.02 | 19.97 | 19.97 | 12,396 |
14 Feb 2024 | 19.61 | 20.06 | 19.77 | 19.87 | 19.87 | 9,077 |
13 Feb 2024 | 20.24 | 20.46 | 19.78 | 19.97 | 19.97 | 10,681 |
12 Feb 2024 | 20.30 | 20.40 | 20.02 | 20.24 | 20.24 | 13,757 |
09 Feb 2024 | 20.86 | 20.98 | 20.16 | 20.45 | 20.45 | 65,469 |
08 Feb 2024 | 20.27 | 20.80 | 20.20 | 20.71 | 20.71 | 13,843 |
07 Feb 2024 | 20.86 | 21.00 | 20.18 | 20.27 | 20.27 | 9,141 |
06 Feb 2024 | 20.24 | 20.66 | 19.95 | 20.57 | 20.57 | 29,032 |
05 Feb 2024 | 21.35 | 21.38 | 20.20 | 20.24 | 20.24 | 38,227 |
02 Feb 2024 | 21.45 | 21.78 | 21.20 | 21.68 | 21.68 | 6,197 |
01 Feb 2024 | 21.14 | 21.44 | 20.98 | 21.35 | 21.35 | 62,973 |
31 Jan 2024 | 21.68 | 21.60 | 21.32 | 21.49 | 21.49 | 6,753 |
30 Jan 2024 | 21.96 | 22.54 | 21.52 | 21.62 | 21.62 | 3,535 |
29 Jan 2024 | 21.96 | 22.14 | 21.72 | 21.82 | 21.82 | 3,756 |
26 Jan 2024 | 22.05 | 22.34 | 21.88 | 22.21 | 22.21 | 3,268 |
25 Jan 2024 | 22.48 | 22.52 | 22.06 | 22.15 | 22.15 | 9,822 |
24 Jan 2024 | 21.94 | 22.80 | 21.64 | 22.66 | 22.66 | 55,797 |
23 Jan 2024 | 21.18 | 21.80 | 21.00 | 21.76 | 21.76 | 39,286 |
22 Jan 2024 | 20.84 | 21.26 | 20.44 | 21.16 | 21.16 | 19,984 |
19 Jan 2024 | 21.08 | 21.24 | 20.56 | 20.84 | 20.84 | 12,930 |
18 Jan 2024 | 20.63 | 20.86 | 20.44 | 20.90 | 20.90 | 83,770 |
17 Jan 2024 | 20.24 | 20.66 | 19.65 | 20.43 | 20.43 | 246,442 |
16 Jan 2024 | 20.47 | 20.62 | 20.30 | 20.38 | 20.38 | 25,726 |
15 Jan 2024 | 20.80 | 21.14 | 20.62 | 20.75 | 20.75 | 11,271 |
12 Jan 2024 | 20.98 | 21.28 | 20.92 | 21.27 | 21.27 | 20,303 |
11 Jan 2024 | 21.06 | 21.26 | 20.72 | 20.82 | 20.82 | 49,787 |
10 Jan 2024 | 21.21 | 21.26 | 20.82 | 20.88 | 20.88 | 56,459 |
09 Jan 2024 | 21.31 | 21.50 | 20.72 | 21.25 | 21.25 | 6,754 |
08 Jan 2024 | 21.08 | 21.20 | 20.62 | 21.14 | 21.14 | 24,825 |
05 Jan 2024 | 20.63 | 21.18 | 20.50 | 21.21 | 21.21 | 42,033 |
04 Jan 2024 | 20.07 | 20.28 | 19.99 | 20.10 | 20.10 | 22,132 |
03 Jan 2024 | 21.45 | 21.50 | 20.06 | 20.05 | 20.05 | 143,038 |
02 Jan 2024 | 21.49 | 21.82 | 21.24 | 21.51 | 21.51 | 147,016 |
29 Dec 2023 | 21.31 | 21.58 | 20.82 | 21.55 | 21.55 | 3,175 |
28 Dec 2023 | 21.29 | 21.36 | 21.18 | 21.27 | 21.27 | 7,127 |
27 Dec 2023 | 21.33 | 21.50 | 21.10 | 21.35 | 21.35 | 5,899 |
22 Dec 2023 | 21.23 | 21.38 | 21.06 | 21.33 | 21.33 | 216,062 |
21 Dec 2023 | 21.04 | 21.46 | 21.00 | 21.04 | 21.04 | 104,830 |
20 Dec 2023 | 21.21 | 21.34 | 21.12 | 21.23 | 21.23 | 115,695 |
19 Dec 2023 | 21.04 | 21.36 | 20.48 | 21.21 | 21.21 | 311,879 |
18 Dec 2023 | 20.63 | 20.94 | 20.36 | 20.53 | 20.53 | 77,619 |
15 Dec 2023 | 20.69 | 21.04 | 20.40 | 20.94 | 20.94 | 49,928 |
14 Dec 2023 | 20.38 | 20.84 | 20.54 | 20.59 | 20.59 | 20,092 |
13 Dec 2023 | 20.40 | 20.52 | 20.02 | 20.22 | 20.22 | 11,609 |
12 Dec 2023 | 20.73 | 20.74 | 20.38 | 20.41 | 20.41 | 56,136 |
11 Dec 2023 | 20.40 | 20.74 | 20.24 | 20.45 | 20.45 | 16,811 |
08 Dec 2023 | 20.22 | 20.76 | 20.16 | 20.73 | 20.73 | 27,978 |
07 Dec 2023 | 20.15 | 20.42 | 19.83 | 20.32 | 20.32 | 18,971 |
06 Dec 2023 | 20.26 | 20.42 | 19.85 | 20.17 | 20.17 | 54,795 |
05 Dec 2023 | 20.24 | 20.30 | 20.12 | 20.16 | 20.16 | 11,689 |
04 Dec 2023 | 20.41 | 20.48 | 20.10 | 20.26 | 20.26 | 10,581 |
01 Dec 2023 | 20.28 | 20.38 | 20.08 | 20.25 | 20.25 | 15,461 |
30 Nov 2023 | 20.38 | 20.34 | 20.08 | 20.10 | 20.10 | 16,000 |
29 Nov 2023 | 20.00 | 20.46 | 20.06 | 20.36 | 20.36 | 14,289 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |