Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 18.78 | 18.95 | 18.68 | 18.85 | 18.85 | 2,992 |
18 Apr 2024 | 19.23 | 19.28 | 18.71 | 18.98 | 18.98 | 208,669 |
17 Apr 2024 | 19.34 | 19.75 | 19.25 | 19.29 | 19.29 | 25,020 |
16 Apr 2024 | 19.23 | 19.50 | 19.14 | 19.24 | 19.24 | 39,533 |
15 Apr 2024 | 19.13 | 19.50 | 19.12 | 19.50 | 19.50 | 29,728 |
12 Apr 2024 | 19.49 | 19.62 | 19.12 | 19.20 | 19.20 | 4,675 |
11 Apr 2024 | 19.30 | 19.37 | 19.09 | 19.31 | 19.31 | 3,869 |
10 Apr 2024 | 19.38 | 19.63 | 19.25 | 19.29 | 19.29 | 3,579 |
09 Apr 2024 | 19.56 | 19.69 | 19.15 | 19.26 | 19.26 | 42,747 |
08 Apr 2024 | 19.17 | 19.67 | 19.00 | 19.67 | 19.67 | 19,191 |
05 Apr 2024 | 20.26 | 20.60 | 18.79 | 19.18 | 19.18 | 30,751 |
04 Apr 2024 | 20.65 | 20.76 | 20.48 | 20.71 | 20.71 | 9,573 |
03 Apr 2024 | 20.61 | 20.74 | 20.16 | 20.55 | 20.55 | 31,543 |
02 Apr 2024 | 20.96 | 21.00 | 20.44 | 20.75 | 20.75 | 12,446 |
28 Mar 2024 | 22.13 | 22.16 | 20.18 | 20.75 | 20.75 | 50,915 |
27 Mar 2024 | 21.92 | 22.16 | 21.82 | 21.92 | 21.92 | 12,649 |
26 Mar 2024 | 21.72 | 22.00 | 21.66 | 21.82 | 21.82 | 12,411 |
25 Mar 2024 | 22.01 | 22.04 | 21.46 | 21.72 | 21.72 | 5,017 |
22 Mar 2024 | 22.25 | 22.44 | 21.66 | 21.98 | 21.98 | 9,443 |
21 Mar 2024 | 21.37 | 22.40 | 21.30 | 22.15 | 22.15 | 10,760 |
20 Mar 2024 | 20.96 | 21.02 | 20.76 | 20.82 | 20.82 | 3,775 |
19 Mar 2024 | 20.90 | 21.04 | 20.80 | 20.88 | 20.88 | 4,633 |
18 Mar 2024 | 20.84 | 21.44 | 20.60 | 20.92 | 20.92 | 5,842 |
15 Mar 2024 | 21.31 | 21.42 | 20.74 | 21.10 | 21.10 | 19,563 |
14 Mar 2024 | 21.60 | 21.80 | 21.20 | 21.33 | 21.33 | 14,787 |
13 Mar 2024 | 21.70 | 22.00 | 21.42 | 21.60 | 21.60 | 24,755 |
12 Mar 2024 | 21.43 | 21.66 | 21.22 | 21.43 | 21.43 | 7,936 |
11 Mar 2024 | 21.35 | 21.52 | 21.24 | 21.51 | 21.51 | 24,877 |
08 Mar 2024 | 21.66 | 21.76 | 21.42 | 21.45 | 21.45 | 20,128 |
07 Mar 2024 | 21.27 | 21.76 | 21.14 | 21.62 | 21.62 | 7,847 |
06 Mar 2024 | 20.67 | 21.32 | 20.62 | 21.25 | 21.25 | 1,076 |
05 Mar 2024 | 21.55 | 21.58 | 20.60 | 20.65 | 20.65 | 5,156 |
04 Mar 2024 | 21.33 | 21.70 | 21.06 | 21.39 | 21.39 | 3,191 |
01 Mar 2024 | 21.43 | 21.52 | 21.16 | 21.43 | 21.43 | 3,872 |
29 Feb 2024 | 21.53 | 21.72 | 21.20 | 21.57 | 21.57 | 9,486 |
28 Feb 2024 | 21.57 | 22.04 | 21.50 | 21.80 | 21.80 | 4,268 |
27 Feb 2024 | 21.06 | 21.68 | 20.88 | 21.55 | 21.55 | 6,876 |
26 Feb 2024 | 20.94 | 21.20 | 20.90 | 20.92 | 20.92 | 721 |
23 Feb 2024 | 21.00 | 21.06 | 20.76 | 20.94 | 20.94 | 1,198 |
22 Feb 2024 | 20.86 | 21.20 | 20.82 | 21.12 | 21.12 | 5,656 |
21 Feb 2024 | 20.71 | 20.88 | 20.50 | 20.71 | 20.71 | 3,345 |
20 Feb 2024 | 21.23 | 21.36 | 20.74 | 20.94 | 20.94 | 2,108 |
19 Feb 2024 | 21.64 | 21.78 | 21.30 | 21.31 | 21.31 | 1,259 |
16 Feb 2024 | 21.57 | 21.90 | 21.54 | 21.70 | 21.70 | 28,456 |
15 Feb 2024 | 21.76 | 21.98 | 21.46 | 21.70 | 21.70 | 1,148 |
14 Feb 2024 | 20.92 | 21.72 | 20.90 | 21.55 | 21.55 | 7,457 |
13 Feb 2024 | 21.55 | 21.56 | 20.24 | 20.94 | 20.94 | 8,215 |
12 Feb 2024 | 21.53 | 21.72 | 20.96 | 21.68 | 21.68 | 1,314 |
09 Feb 2024 | 21.76 | 21.80 | 21.40 | 21.49 | 21.49 | 1,278 |
08 Feb 2024 | 21.78 | 22.12 | 21.54 | 21.49 | 21.49 | 11,500 |
07 Feb 2024 | 21.86 | 22.26 | 21.68 | 21.72 | 21.72 | 8,995 |
06 Feb 2024 | 21.49 | 21.60 | 21.22 | 21.37 | 21.37 | 960 |
05 Feb 2024 | 21.31 | 21.46 | 21.16 | 21.39 | 21.39 | 2,857 |
02 Feb 2024 | 21.60 | 21.64 | 21.32 | 21.60 | 21.60 | 4,655 |
01 Feb 2024 | 21.66 | 21.70 | 21.18 | 21.18 | 21.18 | 7,529 |
31 Jan 2024 | 21.57 | 21.66 | 21.48 | 21.60 | 21.60 | 2,087 |
30 Jan 2024 | 21.64 | 21.76 | 21.34 | 21.62 | 21.62 | 2,893 |
29 Jan 2024 | 21.60 | 21.64 | 21.34 | 21.47 | 21.47 | 4,877 |
26 Jan 2024 | 21.92 | 22.30 | 21.71 | 21.68 | 21.68 | 99,009 |
25 Jan 2024 | 21.78 | 22.02 | 21.60 | 21.82 | 21.82 | 23,979 |
24 Jan 2024 | 21.84 | 21.90 | 21.70 | 21.74 | 21.74 | 59,307 |
23 Jan 2024 | 22.58 | 22.48 | 21.60 | 21.57 | 21.57 | 552,533 |
22 Jan 2024 | 22.40 | 22.60 | 22.06 | 22.54 | 22.54 | 30,776 |
19 Jan 2024 | 23.24 | 23.50 | 21.80 | 22.05 | 22.05 | 268,388 |
18 Jan 2024 | 22.31 | 23.20 | 22.26 | 23.20 | 23.20 | 384,769 |
17 Jan 2024 | 22.27 | 22.64 | 22.16 | 22.27 | 22.27 | 12,787 |
16 Jan 2024 | 21.76 | 22.58 | 21.38 | 22.31 | 22.31 | 14,470 |
15 Jan 2024 | 21.70 | 21.96 | 21.12 | 21.64 | 21.64 | 10,618 |
12 Jan 2024 | 20.47 | 21.28 | 20.71 | 21.27 | 21.27 | 4,091 |
11 Jan 2024 | 20.55 | 20.84 | 20.50 | 20.53 | 20.53 | 9,741 |
10 Jan 2024 | 20.48 | 20.52 | 20.18 | 20.41 | 20.41 | 6,766 |
09 Jan 2024 | 20.17 | 20.44 | 20.14 | 20.43 | 20.43 | 13,598 |
08 Jan 2024 | 20.05 | 20.20 | 19.80 | 19.89 | 19.89 | 10,583 |
05 Jan 2024 | 20.24 | 20.20 | 19.91 | 19.99 | 19.99 | 10,765 |
04 Jan 2024 | 20.24 | 20.40 | 20.04 | 20.35 | 20.35 | 6,263 |
03 Jan 2024 | 20.77 | 20.74 | 20.04 | 20.20 | 20.20 | 16,738 |
02 Jan 2024 | 21.53 | 21.58 | 20.76 | 21.02 | 21.02 | 8,446 |
29 Dec 2023 | 21.55 | 21.60 | 21.48 | 21.51 | 21.51 | 4,703 |
28 Dec 2023 | 21.55 | 21.60 | 21.49 | 21.53 | 21.53 | 5,526 |
27 Dec 2023 | 21.78 | 21.90 | 21.54 | 21.68 | 21.68 | 3,607 |
22 Dec 2023 | 21.82 | 22.00 | 21.38 | 21.47 | 21.47 | 105,720 |
21 Dec 2023 | 22.05 | 22.10 | 21.80 | 22.03 | 22.03 | 12,116 |
20 Dec 2023 | 22.05 | 22.34 | 21.92 | 21.96 | 21.96 | 7,803 |
19 Dec 2023 | 21.37 | 22.12 | 21.32 | 21.86 | 21.86 | 10,105 |
18 Dec 2023 | 21.08 | 21.44 | 21.04 | 21.27 | 21.27 | 7,405 |
15 Dec 2023 | 21.16 | 21.40 | 21.00 | 21.16 | 21.16 | 38,595 |
14 Dec 2023 | 20.94 | 21.34 | 21.03 | 21.31 | 21.31 | 31,571 |
13 Dec 2023 | 21.10 | 21.11 | 20.78 | 20.84 | 20.84 | 17,153 |
12 Dec 2023 | 21.10 | 21.16 | 20.74 | 20.86 | 20.86 | 35,688 |
11 Dec 2023 | 21.31 | 21.28 | 21.04 | 21.04 | 21.04 | 12,758 |
08 Dec 2023 | 21.51 | 21.40 | 21.18 | 21.25 | 21.25 | 75,191 |
07 Dec 2023 | 21.39 | 21.52 | 21.18 | 21.23 | 21.23 | 29,118 |
06 Dec 2023 | 21.53 | 21.62 | 21.38 | 21.53 | 21.53 | 6,018 |
05 Dec 2023 | 20.94 | 21.62 | 21.06 | 21.08 | 21.08 | 14,339 |
04 Dec 2023 | 21.64 | 21.74 | 20.84 | 21.02 | 21.02 | 20,263 |
01 Dec 2023 | 21.94 | 22.32 | 21.68 | 21.76 | 21.76 | 26,230 |
30 Nov 2023 | 21.25 | 21.96 | 20.66 | 21.88 | 21.88 | 20,380 |
29 Nov 2023 | 22.31 | 22.66 | 22.22 | 22.50 | 22.50 | 3,259 |
28 Nov 2023 | 22.19 | 22.22 | 21.84 | 22.11 | 22.11 | 27,417 |
27 Nov 2023 | 22.44 | 22.56 | 21.86 | 22.11 | 22.11 | 22,386 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |