Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 21.23 | 21.50 | 20.92 | 21.29 | 21.29 | 18,706 |
24 Apr 2024 | 21.47 | 21.66 | 21.28 | 21.32 | 21.32 | 14,517 |
23 Apr 2024 | 21.02 | 21.46 | 20.80 | 20.96 | 20.96 | 17,067 |
22 Apr 2024 | 21.10 | 21.50 | 20.86 | 21.13 | 21.13 | 32,211 |
19 Apr 2024 | 20.88 | 20.86 | 20.46 | 20.68 | 20.68 | 15,279 |
18 Apr 2024 | 20.61 | 20.84 | 20.60 | 20.72 | 20.72 | 7,718 |
17 Apr 2024 | 21.10 | 21.12 | 20.60 | 20.60 | 20.60 | 12,340 |
16 Apr 2024 | 20.50 | 20.82 | 20.52 | 20.67 | 20.67 | 23,100 |
15 Apr 2024 | 21.00 | 21.06 | 20.46 | 20.88 | 20.88 | 31,890 |
12 Apr 2024 | 21.70 | 21.84 | 20.92 | 21.38 | 21.38 | 23,110 |
11 Apr 2024 | 21.29 | 21.70 | 21.06 | 21.49 | 21.49 | 43,184 |
10 Apr 2024 | 21.41 | 21.60 | 21.26 | 21.37 | 21.37 | 77,803 |
09 Apr 2024 | 21.70 | 21.62 | 21.20 | 21.50 | 21.50 | 31,137 |
08 Apr 2024 | 21.60 | 21.86 | 21.31 | 21.59 | 21.59 | 207,707 |
05 Apr 2024 | 21.45 | 21.48 | 21.02 | 21.36 | 21.36 | 51,537 |
04 Apr 2024 | 21.12 | 21.60 | 20.72 | 20.94 | 20.94 | 28,361 |
03 Apr 2024 | 20.55 | 21.02 | 20.36 | 20.74 | 20.74 | 19,652 |
02 Apr 2024 | 21.00 | 21.12 | 20.56 | 20.82 | 20.82 | 45,264 |
28 Mar 2024 | 20.18 | 20.68 | 20.00 | 20.36 | 20.36 | 94,966 |
27 Mar 2024 | 20.14 | 20.24 | 19.85 | 20.02 | 20.02 | 30,725 |
26 Mar 2024 | 20.20 | 20.26 | 19.95 | 20.06 | 20.06 | 22,988 |
25 Mar 2024 | 19.69 | 20.20 | 19.60 | 19.65 | 19.65 | 186,929 |
22 Mar 2024 | 19.21 | 19.78 | 19.20 | 19.20 | 19.20 | 55,661 |
21 Mar 2024 | 19.75 | 19.69 | 19.21 | 19.30 | 19.30 | 189,352 |
20 Mar 2024 | 20.20 | 20.08 | 19.06 | 19.37 | 19.37 | 58,533 |
19 Mar 2024 | 19.97 | 20.22 | 19.82 | 19.95 | 19.95 | 28,435 |
18 Mar 2024 | 20.06 | 20.38 | 19.90 | 20.10 | 20.10 | 53,413 |
15 Mar 2024 | 20.20 | 20.46 | 19.73 | 19.88 | 19.88 | 25,974 |
14 Mar 2024 | 23.85 | 24.06 | 19.82 | 19.82 | 19.82 | 291,302 |
13 Mar 2024 | 23.77 | 23.86 | 23.44 | 23.55 | 23.55 | 25,023 |
12 Mar 2024 | 23.81 | 23.94 | 23.42 | 23.52 | 23.52 | 9,414 |
11 Mar 2024 | 23.61 | 23.62 | 23.10 | 23.46 | 23.46 | 26,312 |
08 Mar 2024 | 24.30 | 24.40 | 23.40 | 23.62 | 23.62 | 63,969 |
07 Mar 2024 | 23.91 | 24.30 | 23.40 | 24.28 | 24.28 | 204,824 |
06 Mar 2024 | 25.16 | 25.56 | 23.80 | 24.14 | 24.14 | 113,307 |
05 Mar 2024 | 25.86 | 25.87 | 25.30 | 25.60 | 25.60 | 42,650 |
04 Mar 2024 | 25.90 | 26.11 | 25.52 | 25.79 | 25.79 | 20,807 |
01 Mar 2024 | 25.02 | 25.80 | 24.98 | 25.47 | 25.47 | 16,530 |
29 Feb 2024 | 25.06 | 25.24 | 24.90 | 25.00 | 25.00 | 44,821 |
28 Feb 2024 | 25.76 | 25.82 | 24.70 | 25.17 | 25.17 | 40,800 |
27 Feb 2024 | 25.70 | 25.84 | 25.18 | 25.51 | 25.51 | 25,978 |
26 Feb 2024 | 25.80 | 26.10 | 25.50 | 25.50 | 25.50 | 33,691 |
23 Feb 2024 | 27.01 | 27.08 | 25.66 | 25.87 | 25.87 | 46,827 |
22 Feb 2024 | 26.99 | 27.42 | 26.98 | 27.24 | 27.24 | 27,531 |
21 Feb 2024 | 26.99 | 27.24 | 26.70 | 26.99 | 26.99 | 20,463 |
20 Feb 2024 | 26.72 | 27.18 | 26.52 | 27.01 | 27.01 | 34,534 |
19 Feb 2024 | 27.79 | 27.90 | 26.70 | 26.92 | 26.92 | 27,243 |
16 Feb 2024 | 27.89 | 28.26 | 27.90 | 28.02 | 28.02 | 23,935 |
15 Feb 2024 | 27.61 | 28.10 | 27.50 | 27.91 | 27.91 | 9,300 |
14 Feb 2024 | 27.52 | 27.68 | 27.22 | 27.52 | 27.52 | 22,678 |
13 Feb 2024 | 28.10 | 28.10 | 27.24 | 27.53 | 27.53 | 26,971 |
12 Feb 2024 | 28.32 | 29.08 | 28.00 | 28.14 | 28.14 | 76,765 |
09 Feb 2024 | 28.10 | 28.42 | 28.08 | 28.19 | 28.19 | 10,005 |
08 Feb 2024 | 27.20 | 28.90 | 27.36 | 28.67 | 28.67 | 28,603 |
07 Feb 2024 | 27.67 | 27.66 | 27.26 | 27.41 | 27.41 | 4,052 |
06 Feb 2024 | 26.89 | 27.70 | 26.80 | 26.90 | 26.90 | 32,392 |
05 Feb 2024 | 26.40 | 26.84 | 26.12 | 26.64 | 26.64 | 22,014 |
02 Feb 2024 | 26.81 | 27.02 | 26.34 | 26.69 | 26.69 | 7,450 |
01 Feb 2024 | 26.93 | 27.12 | 26.54 | 26.62 | 26.62 | 5,333 |
31 Jan 2024 | 27.05 | 27.10 | 26.82 | 26.94 | 26.94 | 11,950 |
30 Jan 2024 | 27.17 | 27.28 | 26.98 | 27.02 | 27.02 | 33,450 |
29 Jan 2024 | 27.54 | 27.55 | 27.00 | 27.07 | 27.07 | 68,514 |
26 Jan 2024 | 27.09 | 27.58 | 27.05 | 27.35 | 27.35 | 52,638 |
25 Jan 2024 | 27.13 | 27.13 | 26.72 | 26.96 | 26.96 | 39,801 |
24 Jan 2024 | 27.09 | 27.16 | 26.80 | 26.95 | 26.95 | 41,570 |
23 Jan 2024 | 26.89 | 27.08 | 26.28 | 26.86 | 26.86 | 70,567 |
22 Jan 2024 | 26.15 | 27.00 | 26.12 | 26.78 | 26.78 | 30,724 |
19 Jan 2024 | 27.20 | 27.90 | 26.00 | 26.39 | 26.39 | 37,874 |
18 Jan 2024 | 27.38 | 27.34 | 26.30 | 26.70 | 26.70 | 52,287 |
17 Jan 2024 | 26.58 | 27.40 | 26.54 | 27.05 | 27.05 | 29,742 |
16 Jan 2024 | 26.33 | 26.70 | 26.34 | 26.51 | 26.51 | 31,011 |
15 Jan 2024 | 27.09 | 26.98 | 26.36 | 26.58 | 26.58 | 19,346 |
12 Jan 2024 | 26.87 | 27.18 | 26.30 | 26.98 | 26.98 | 31,512 |
11 Jan 2024 | 27.07 | 26.86 | 26.26 | 26.51 | 26.51 | 15,654 |
10 Jan 2024 | 27.20 | 27.08 | 26.48 | 26.55 | 26.55 | 37,925 |
09 Jan 2024 | 27.11 | 27.22 | 26.58 | 26.97 | 26.97 | 41,341 |
08 Jan 2024 | 26.15 | 26.76 | 26.00 | 26.50 | 26.50 | 55,302 |
05 Jan 2024 | 26.01 | 26.16 | 25.40 | 26.00 | 26.00 | 73,533 |
04 Jan 2024 | 26.40 | 26.64 | 25.91 | 26.02 | 26.02 | 23,458 |
03 Jan 2024 | 26.99 | 27.04 | 26.04 | 26.31 | 26.31 | 56,091 |
02 Jan 2024 | 28.36 | 28.40 | 27.00 | 27.04 | 27.04 | 91,769 |
29 Dec 2023 | 27.20 | 28.16 | 26.68 | 27.10 | 27.10 | 23,064 |
28 Dec 2023 | 27.32 | 27.40 | 26.60 | 27.30 | 27.30 | 40,509 |
27 Dec 2023 | 28.12 | 28.10 | 26.90 | 27.08 | 27.08 | 18,748 |
22 Dec 2023 | 27.24 | 28.72 | 27.04 | 28.20 | 28.20 | 55,920 |
21 Dec 2023 | 26.89 | 27.06 | 26.56 | 26.81 | 26.81 | 37,745 |
20 Dec 2023 | 27.97 | 27.88 | 27.22 | 27.29 | 27.29 | 49,497 |
19 Dec 2023 | 27.22 | 27.86 | 27.32 | 27.66 | 27.66 | 139,150 |
18 Dec 2023 | 28.41 | 28.61 | 27.22 | 27.32 | 27.32 | 111,281 |
15 Dec 2023 | 28.41 | 28.98 | 27.94 | 28.43 | 28.43 | 126,545 |
14 Dec 2023 | 27.97 | 28.86 | 27.59 | 28.00 | 28.00 | 69,468 |
13 Dec 2023 | 27.79 | 27.90 | 27.34 | 27.58 | 27.58 | 52,193 |
12 Dec 2023 | 27.69 | 27.68 | 27.28 | 27.48 | 27.48 | 46,732 |
11 Dec 2023 | 27.79 | 27.88 | 27.34 | 27.51 | 27.51 | 85,245 |
08 Dec 2023 | 27.30 | 27.76 | 26.97 | 27.49 | 27.49 | 63,584 |
07 Dec 2023 | 26.50 | 27.18 | 26.06 | 27.18 | 27.18 | 23,088 |
06 Dec 2023 | 26.19 | 26.72 | 26.06 | 26.44 | 26.44 | 47,856 |
05 Dec 2023 | 25.94 | 26.28 | 25.70 | 26.20 | 26.20 | 38,817 |
04 Dec 2023 | 26.29 | 26.88 | 25.76 | 25.90 | 25.90 | 17,094 |
01 Dec 2023 | 26.25 | 26.46 | 26.00 | 26.20 | 26.20 | 13,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |