Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 22.90 | 23.17 | 22.89 | 23.06 | 23.06 | 1,195,000 |
24 Apr 2024 | 22.94 | 23.10 | 22.89 | 22.92 | 22.92 | 602,100 |
23 Apr 2024 | 22.86 | 23.05 | 22.83 | 22.96 | 22.96 | 746,000 |
22 Apr 2024 | 23.11 | 23.17 | 22.98 | 23.03 | 23.03 | 824,600 |
19 Apr 2024 | 23.53 | 23.74 | 23.50 | 23.60 | 23.60 | 1,310,900 |
18 Apr 2024 | 23.64 | 23.65 | 23.42 | 23.53 | 23.53 | 1,378,000 |
17 Apr 2024 | 23.61 | 23.68 | 23.33 | 23.44 | 23.44 | 1,405,400 |
16 Apr 2024 | 23.50 | 23.70 | 23.36 | 23.61 | 23.61 | 1,378,200 |
15 Apr 2024 | 23.27 | 23.60 | 22.98 | 23.58 | 23.58 | 1,283,400 |
12 Apr 2024 | 23.68 | 24.03 | 23.08 | 23.15 | 23.15 | 2,090,600 |
11 Apr 2024 | 23.16 | 23.47 | 23.05 | 23.45 | 23.45 | 1,107,200 |
10 Apr 2024 | 23.00 | 23.25 | 22.92 | 23.02 | 23.02 | 1,766,500 |
09 Apr 2024 | 23.25 | 23.36 | 23.11 | 23.24 | 23.24 | 1,024,900 |
08 Apr 2024 | 23.06 | 23.14 | 22.91 | 23.10 | 23.10 | 949,000 |
05 Apr 2024 | 22.68 | 23.03 | 22.65 | 22.97 | 22.97 | 1,087,200 |
04 Apr 2024 | 22.63 | 22.78 | 22.54 | 22.58 | 22.58 | 1,251,700 |
03 Apr 2024 | 22.49 | 22.72 | 22.46 | 22.70 | 22.70 | 793,300 |
02 Apr 2024 | 22.31 | 22.53 | 22.25 | 22.52 | 22.52 | 1,173,800 |
01 Apr 2024 | 22.27 | 22.28 | 22.02 | 22.18 | 22.18 | 964,400 |
28 Mar 2024 | 21.83 | 21.99 | 21.76 | 21.96 | 21.96 | 797,500 |
27 Mar 2024 | 21.61 | 21.69 | 21.59 | 21.67 | 21.67 | 533,500 |
26 Mar 2024 | 21.63 | 21.65 | 21.47 | 21.53 | 21.53 | 651,000 |
25 Mar 2024 | 21.49 | 21.55 | 21.45 | 21.46 | 21.46 | 623,300 |
22 Mar 2024 | 21.50 | 21.55 | 21.33 | 21.39 | 21.39 | 509,700 |
21 Mar 2024 | 21.76 | 21.76 | 21.42 | 21.56 | 21.56 | 736,000 |
20 Mar 2024 | 21.27 | 21.63 | 21.26 | 21.57 | 21.57 | 742,100 |
19 Mar 2024 | 21.32 | 21.33 | 21.25 | 21.32 | 21.32 | 512,600 |
18 Mar 2024 | 21.31 | 21.36 | 21.30 | 21.36 | 21.36 | 587,700 |
15 Mar 2024 | 21.35 | 21.42 | 21.31 | 21.31 | 21.31 | 671,300 |
14 Mar 2024 | 21.39 | 21.40 | 21.28 | 21.38 | 21.38 | 602,400 |
13 Mar 2024 | 21.41 | 21.55 | 21.39 | 21.48 | 21.48 | 610,800 |
12 Mar 2024 | 21.39 | 21.41 | 21.26 | 21.32 | 21.32 | 535,400 |
11 Mar 2024 | 21.54 | 21.60 | 21.51 | 21.56 | 21.56 | 464,300 |
08 Mar 2024 | 21.45 | 21.70 | 21.41 | 21.52 | 21.52 | 870,600 |
07 Mar 2024 | 21.30 | 21.36 | 21.24 | 21.35 | 21.35 | 650,000 |
06 Mar 2024 | 21.15 | 21.27 | 21.08 | 21.21 | 21.21 | 984,300 |
05 Mar 2024 | 21.08 | 21.15 | 20.99 | 21.06 | 21.06 | 894,100 |
04 Mar 2024 | 20.72 | 20.95 | 20.69 | 20.92 | 20.92 | 903,300 |
01 Mar 2024 | 20.30 | 20.64 | 20.21 | 20.59 | 20.59 | 826,200 |
29 Feb 2024 | 20.24 | 20.27 | 20.19 | 20.21 | 20.21 | 510,700 |
28 Feb 2024 | 20.10 | 20.12 | 20.07 | 20.10 | 20.10 | 277,800 |
27 Feb 2024 | 20.14 | 20.14 | 20.05 | 20.06 | 20.06 | 454,700 |
26 Feb 2024 | 20.04 | 20.11 | 20.02 | 20.08 | 20.08 | 399,700 |
23 Feb 2024 | 20.01 | 20.18 | 20.00 | 20.13 | 20.13 | 641,800 |
22 Feb 2024 | 20.01 | 20.03 | 19.97 | 20.01 | 20.01 | 669,100 |
21 Feb 2024 | 20.05 | 20.07 | 19.95 | 20.02 | 20.02 | 570,200 |
20 Feb 2024 | 20.07 | 20.07 | 20.00 | 20.01 | 20.01 | 499,300 |
16 Feb 2024 | 19.74 | 19.92 | 19.73 | 19.88 | 19.88 | 644,000 |
15 Feb 2024 | 19.80 | 19.85 | 19.75 | 19.81 | 19.81 | 611,400 |
14 Feb 2024 | 19.67 | 19.73 | 19.62 | 19.69 | 19.69 | 464,500 |
13 Feb 2024 | 19.78 | 19.78 | 19.68 | 19.70 | 19.70 | 628,700 |
12 Feb 2024 | 19.91 | 19.98 | 19.89 | 19.96 | 19.96 | 536,100 |
09 Feb 2024 | 20.01 | 20.03 | 19.97 | 20.02 | 20.02 | 583,000 |
08 Feb 2024 | 20.04 | 20.12 | 20.04 | 20.10 | 20.10 | 457,400 |
07 Feb 2024 | 20.11 | 20.21 | 20.09 | 20.11 | 20.11 | 463,700 |
06 Feb 2024 | 20.05 | 20.16 | 20.04 | 20.13 | 20.13 | 788,000 |
05 Feb 2024 | 19.95 | 20.04 | 19.93 | 20.01 | 20.01 | 1,335,200 |
02 Feb 2024 | 20.08 | 20.16 | 20.05 | 20.13 | 20.13 | 633,800 |
01 Feb 2024 | 20.23 | 20.41 | 20.17 | 20.31 | 20.31 | 950,600 |
31 Jan 2024 | 20.20 | 20.33 | 20.08 | 20.11 | 20.11 | 1,023,800 |
30 Jan 2024 | 20.23 | 20.25 | 20.06 | 20.12 | 20.12 | 802,400 |
29 Jan 2024 | 20.10 | 20.12 | 19.98 | 20.09 | 20.09 | 592,400 |
26 Jan 2024 | 19.98 | 19.99 | 19.93 | 19.95 | 19.95 | 502,400 |
25 Jan 2024 | 19.99 | 20.02 | 19.90 | 19.97 | 19.97 | 890,400 |
24 Jan 2024 | 20.10 | 20.10 | 19.89 | 19.90 | 19.90 | 1,041,500 |
23 Jan 2024 | 19.98 | 20.08 | 19.98 | 20.06 | 20.06 | 1,301,800 |
22 Jan 2024 | 19.98 | 20.03 | 19.94 | 19.97 | 19.97 | 508,500 |
19 Jan 2024 | 20.08 | 20.08 | 20.00 | 20.05 | 20.05 | 940,800 |
18 Jan 2024 | 19.89 | 20.00 | 19.88 | 20.00 | 20.00 | 682,200 |
17 Jan 2024 | 19.99 | 20.00 | 19.79 | 19.83 | 19.83 | 676,500 |
16 Jan 2024 | 20.18 | 20.19 | 20.02 | 20.06 | 20.06 | 493,200 |
12 Jan 2024 | 20.34 | 20.39 | 20.18 | 20.24 | 20.24 | 457,100 |
11 Jan 2024 | 20.07 | 20.12 | 19.91 | 20.05 | 20.05 | 720,900 |
10 Jan 2024 | 20.07 | 20.10 | 19.98 | 20.00 | 20.00 | 621,400 |
09 Jan 2024 | 20.13 | 20.14 | 20.03 | 20.05 | 20.05 | 600,800 |
08 Jan 2024 | 19.97 | 20.14 | 19.97 | 20.05 | 20.05 | 565,700 |
05 Jan 2024 | 20.25 | 20.40 | 20.17 | 20.20 | 20.20 | 585,000 |
04 Jan 2024 | 20.18 | 20.25 | 20.14 | 20.19 | 20.19 | 897,600 |
03 Jan 2024 | 20.15 | 20.25 | 20.08 | 20.19 | 20.19 | 957,400 |
02 Jan 2024 | 20.42 | 20.48 | 20.33 | 20.34 | 20.34 | 551,900 |
29 Dec 2023 | 20.37 | 20.45 | 20.36 | 20.39 | 20.39 | 557,400 |
28 Dec 2023 | 20.51 | 20.58 | 20.42 | 20.43 | 20.43 | 837,300 |
27 Dec 2023 | 20.45 | 20.60 | 20.43 | 20.55 | 20.55 | 558,400 |
26 Dec 2023 | 20.38 | 20.46 | 20.32 | 20.46 | 20.46 | 516,500 |
22 Dec 2023 | 20.44 | 20.47 | 20.28 | 20.30 | 20.30 | 557,700 |
21 Dec 2023 | 20.14 | 20.23 | 20.14 | 20.21 | 20.21 | 710,400 |
20 Dec 2023 | 20.12 | 20.15 | 20.07 | 20.08 | 20.08 | 535,600 |
19 Dec 2023 | 20.09 | 20.24 | 20.07 | 20.18 | 20.18 | 1,023,600 |
18 Dec 2023 | 20.01 | 20.11 | 19.98 | 20.03 | 20.03 | 599,200 |
15 Dec 2023 | 20.11 | 20.16 | 19.93 | 19.96 | 19.96 | 1,232,400 |
14 Dec 2023 | 20.14 | 20.25 | 20.07 | 20.14 | 20.14 | 1,099,400 |
13 Dec 2023 | 19.61 | 20.01 | 19.57 | 20.01 | 20.01 | 1,101,000 |
12 Dec 2023 | 19.61 | 19.63 | 19.56 | 19.57 | 19.57 | 1,131,000 |
11 Dec 2023 | 19.68 | 19.68 | 19.54 | 19.58 | 19.58 | 812,200 |
08 Dec 2023 | 19.84 | 19.92 | 19.73 | 19.80 | 19.80 | 1,102,800 |
07 Dec 2023 | 20.10 | 20.12 | 19.98 | 20.07 | 20.07 | 1,068,300 |
06 Dec 2023 | 20.10 | 20.10 | 20.00 | 20.04 | 20.04 | 956,400 |
05 Dec 2023 | 20.02 | 20.04 | 19.88 | 19.97 | 19.97 | 891,700 |
04 Dec 2023 | 20.23 | 20.31 | 19.98 | 20.05 | 20.05 | 2,006,800 |
01 Dec 2023 | 20.15 | 20.52 | 20.14 | 20.47 | 20.47 | 991,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |