Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 22.66 | 22.64 | 22.24 | 22.55 | 22.55 | 11,483 |
23 Apr 2024 | 22.87 | 22.72 | 22.50 | 22.55 | 22.55 | 8,846 |
22 Apr 2024 | 22.60 | 22.94 | 22.32 | 22.91 | 22.91 | 12,418 |
19 Apr 2024 | 22.70 | 22.62 | 22.48 | 22.53 | 22.53 | 7,308 |
18 Apr 2024 | 23.11 | 23.66 | 22.48 | 23.00 | 23.00 | 11,429 |
17 Apr 2024 | 22.87 | 23.16 | 22.76 | 23.00 | 23.00 | 10,856 |
16 Apr 2024 | 22.68 | 23.24 | 22.74 | 22.74 | 22.74 | 21,024 |
15 Apr 2024 | 22.99 | 23.88 | 22.90 | 23.62 | 23.62 | 33,022 |
12 Apr 2024 | 22.99 | 23.48 | 22.84 | 23.48 | 23.48 | 63,248 |
11 Apr 2024 | 22.81 | 23.24 | 22.44 | 23.00 | 23.00 | 21,949 |
10 Apr 2024 | 21.92 | 23.00 | 22.18 | 22.84 | 22.84 | 36,662 |
09 Apr 2024 | 21.94 | 22.12 | 21.58 | 21.71 | 21.71 | 10,882 |
08 Apr 2024 | 21.82 | 22.14 | 21.78 | 21.97 | 21.97 | 14,531 |
05 Apr 2024 | 21.18 | 21.78 | 21.40 | 21.61 | 21.61 | 18,433 |
04 Apr 2024 | 21.47 | 21.64 | 21.44 | 21.52 | 21.52 | 8,525 |
03 Apr 2024 | 21.27 | 21.50 | 20.76 | 21.43 | 21.43 | 102,722 |
02 Apr 2024 | 21.47 | 21.94 | 21.30 | 21.72 | 21.72 | 8,987 |
28 Mar 2024 | 21.53 | 21.58 | 21.24 | 21.26 | 21.26 | 8,730 |
27 Mar 2024 | 21.31 | 21.50 | 21.20 | 21.37 | 21.37 | 20,977 |
26 Mar 2024 | 20.88 | 21.50 | 20.86 | 20.86 | 20.86 | 54,536 |
25 Mar 2024 | 20.61 | 20.84 | 20.48 | 20.62 | 20.62 | 4,686 |
22 Mar 2024 | 20.53 | 20.93 | 20.62 | 20.72 | 20.72 | 2,396 |
21 Mar 2024 | 20.69 | 20.74 | 20.42 | 20.50 | 20.50 | 18,007 |
20 Mar 2024 | 20.40 | 20.56 | 20.20 | 20.41 | 20.41 | 39,907 |
19 Mar 2024 | 20.45 | 20.56 | 20.26 | 20.42 | 20.42 | 20,352 |
18 Mar 2024 | 20.94 | 20.92 | 20.50 | 20.77 | 20.77 | 37,032 |
15 Mar 2024 | 21.21 | 21.24 | 20.96 | 20.96 | 20.96 | 15,085 |
14 Mar 2024 | 21.47 | 21.80 | 21.24 | 21.46 | 21.46 | 20,450 |
13 Mar 2024 | 21.76 | 21.94 | 21.58 | 21.61 | 21.61 | 8,196 |
12 Mar 2024 | 21.29 | 21.80 | 21.34 | 21.52 | 21.52 | 2,479 |
11 Mar 2024 | 21.29 | 21.62 | 20.64 | 21.56 | 21.56 | 13,502 |
08 Mar 2024 | 21.31 | 21.52 | 21.26 | 21.42 | 21.42 | 2,852 |
07 Mar 2024 | 21.21 | 21.40 | 20.92 | 21.34 | 21.34 | 7,483 |
06 Mar 2024 | 20.82 | 21.42 | 20.84 | 21.27 | 21.27 | 7,776 |
05 Mar 2024 | 20.63 | 20.94 | 20.62 | 20.94 | 20.94 | 8,792 |
04 Mar 2024 | 20.77 | 20.88 | 20.50 | 20.68 | 20.68 | 24,882 |
01 Mar 2024 | 20.53 | 20.88 | 20.50 | 20.67 | 20.67 | 16,031 |
29 Feb 2024 | 20.59 | 20.74 | 20.22 | 20.34 | 20.34 | 7,116 |
28 Feb 2024 | 21.25 | 21.46 | 20.36 | 20.57 | 20.57 | 22,093 |
27 Feb 2024 | 19.89 | 21.16 | 19.72 | 20.35 | 20.35 | 416,990 |
26 Feb 2024 | 19.99 | 20.18 | 19.72 | 20.09 | 20.09 | 17,735 |
23 Feb 2024 | 20.34 | 20.16 | 19.85 | 19.90 | 19.90 | 7,662 |
22 Feb 2024 | 20.27 | 20.58 | 20.04 | 20.33 | 20.33 | 12,396 |
21 Feb 2024 | 19.95 | 20.28 | 19.91 | 20.06 | 20.06 | 296,730 |
20 Feb 2024 | 20.08 | 20.08 | 19.85 | 19.89 | 19.89 | 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 | 20.47 | 20.47 | 16,020 |
15 Feb 2024 | 20.02 | 20.30 | 20.02 | 20.03 | 20.03 | 12,397 |
14 Feb 2024 | 19.61 | 20.06 | 19.77 | 19.84 | 19.84 | 9,077 |
13 Feb 2024 | 20.24 | 20.46 | 19.78 | 19.95 | 19.95 | 10,681 |
12 Feb 2024 | 20.30 | 20.40 | 20.02 | 20.24 | 20.24 | 13,758 |
09 Feb 2024 | 20.86 | 20.98 | 20.16 | 20.40 | 20.40 | 65,470 |
08 Feb 2024 | 20.27 | 20.80 | 20.20 | 20.68 | 20.68 | 13,844 |
07 Feb 2024 | 20.86 | 21.00 | 20.20 | 20.22 | 20.22 | 1,154 |
06 Feb 2024 | 20.24 | 20.66 | 19.95 | 20.64 | 20.64 | 29,033 |
05 Feb 2024 | 21.35 | 21.38 | 20.20 | 20.44 | 20.44 | 38,227 |
02 Feb 2024 | 21.45 | 21.78 | 21.20 | 21.62 | 21.62 | 2,863 |
01 Feb 2024 | 21.14 | 21.44 | 20.98 | 21.35 | 21.35 | 62,251 |
31 Jan 2024 | 21.68 | 21.60 | 21.32 | 21.41 | 21.41 | 6,754 |
30 Jan 2024 | 21.96 | 22.54 | 21.52 | 21.79 | 21.79 | 3,535 |
29 Jan 2024 | 21.96 | 22.14 | 21.72 | 21.77 | 21.77 | 3,756 |
26 Jan 2024 | 22.05 | 22.34 | 21.88 | 22.23 | 22.23 | 3,269 |
25 Jan 2024 | 22.48 | 22.52 | 22.06 | 22.38 | 22.38 | 9,822 |
24 Jan 2024 | 21.94 | 22.80 | 21.64 | 22.62 | 22.62 | 55,798 |
23 Jan 2024 | 21.18 | 21.80 | 21.00 | 21.76 | 21.76 | 39,287 |
22 Jan 2024 | 20.84 | 21.26 | 20.44 | 21.09 | 21.09 | 19,985 |
19 Jan 2024 | 21.08 | 21.24 | 20.56 | 20.91 | 20.91 | 12,931 |
18 Jan 2024 | 20.63 | 20.86 | 20.44 | 20.69 | 20.69 | 83,770 |
17 Jan 2024 | 20.24 | 20.66 | 19.65 | 20.37 | 20.37 | 246,443 |
16 Jan 2024 | 20.47 | 20.62 | 20.30 | 20.49 | 20.49 | 25,726 |
15 Jan 2024 | 21.06 | 21.14 | 20.62 | 20.66 | 20.66 | 11,271 |
12 Jan 2024 | 20.98 | 21.28 | 20.92 | 21.18 | 21.18 | 20,303 |
11 Jan 2024 | 21.06 | 21.26 | 20.72 | 21.05 | 21.05 | 49,788 |
10 Jan 2024 | 21.21 | 21.26 | 20.82 | 21.04 | 21.04 | 56,459 |
09 Jan 2024 | 21.31 | 21.50 | 20.72 | 21.38 | 21.38 | 6,755 |
08 Jan 2024 | 21.08 | 21.20 | 20.62 | 20.81 | 20.81 | 24,825 |
05 Jan 2024 | 20.63 | 21.18 | 20.50 | 21.10 | 21.10 | 42,034 |
04 Jan 2024 | 20.07 | 20.28 | 19.99 | 20.20 | 20.20 | 22,132 |
03 Jan 2024 | 21.45 | 21.50 | 20.06 | 21.27 | 21.27 | 143,038 |
02 Jan 2024 | 21.49 | 21.82 | 21.24 | 21.64 | 21.64 | 147,017 |
29 Dec 2023 | 21.31 | 21.58 | 20.82 | 21.52 | 21.52 | 3,176 |
28 Dec 2023 | 21.29 | 21.36 | 21.18 | 21.29 | 21.29 | 7,127 |
27 Dec 2023 | 21.33 | 21.50 | 21.10 | 21.33 | 21.33 | 1,816 |
22 Dec 2023 | 21.23 | 21.38 | 21.06 | 21.20 | 21.20 | 216,062 |
21 Dec 2023 | 21.04 | 21.46 | 21.00 | 21.12 | 21.12 | 104,830 |
20 Dec 2023 | 21.21 | 21.34 | 21.12 | 21.30 | 21.30 | 115,696 |
19 Dec 2023 | 21.04 | 21.36 | 20.48 | 20.91 | 20.91 | 311,880 |
18 Dec 2023 | 20.63 | 20.94 | 20.36 | 20.61 | 20.61 | 77,619 |
15 Dec 2023 | 20.69 | 21.04 | 20.40 | 20.78 | 20.78 | 49,928 |
14 Dec 2023 | 20.38 | 20.84 | 20.54 | 20.64 | 20.64 | 20,092 |
13 Dec 2023 | 20.40 | 20.52 | 20.02 | 20.38 | 20.38 | 6,078 |
12 Dec 2023 | 20.73 | 20.74 | 20.38 | 20.50 | 20.50 | 56,136 |
11 Dec 2023 | 20.40 | 20.74 | 20.24 | 20.30 | 20.30 | 16,812 |
08 Dec 2023 | 20.22 | 20.76 | 20.16 | 20.60 | 20.60 | 27,978 |
07 Dec 2023 | 20.15 | 20.42 | 19.83 | 20.24 | 20.24 | 18,971 |
06 Dec 2023 | 20.26 | 20.42 | 19.85 | 20.28 | 20.28 | 54,796 |
05 Dec 2023 | 20.24 | 20.30 | 20.12 | 20.24 | 20.24 | 11,689 |
04 Dec 2023 | 20.41 | 20.48 | 20.10 | 20.23 | 20.23 | 10,582 |
01 Dec 2023 | 20.28 | 20.38 | 20.08 | 20.31 | 20.31 | 15,462 |
30 Nov 2023 | 20.38 | 20.34 | 20.08 | 20.26 | 20.26 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |