Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 20.60 | 20.88 | 20.40 | 20.70 | 20.70 | 121,212 |
18 Apr 2024 | 20.62 | 20.88 | 20.60 | 20.80 | 20.80 | 100,558 |
17 Apr 2024 | 20.90 | 21.14 | 20.60 | 20.60 | 20.60 | 134,097 |
16 Apr 2024 | 20.50 | 20.82 | 20.42 | 20.80 | 20.80 | 101,048 |
15 Apr 2024 | 21.00 | 21.06 | 20.42 | 20.68 | 20.68 | 179,723 |
12 Apr 2024 | 21.82 | 21.84 | 20.92 | 20.92 | 20.92 | 239,203 |
11 Apr 2024 | 21.22 | 21.68 | 21.10 | 21.52 | 21.52 | 202,982 |
10 Apr 2024 | 21.28 | 21.48 | 21.20 | 21.26 | 21.26 | 184,012 |
09 Apr 2024 | 21.60 | 21.62 | 21.20 | 21.20 | 21.20 | 247,315 |
08 Apr 2024 | 21.44 | 21.94 | 21.38 | 21.60 | 21.60 | 383,549 |
05 Apr 2024 | 21.40 | 21.58 | 21.02 | 21.48 | 21.48 | 365,567 |
04 Apr 2024 | 21.00 | 21.60 | 20.72 | 21.60 | 21.60 | 345,336 |
03 Apr 2024 | 20.56 | 21.02 | 20.34 | 21.02 | 21.02 | 224,471 |
02 Apr 2024 | 20.86 | 21.12 | 20.56 | 20.56 | 20.56 | 371,322 |
28 Mar 2024 | 20.18 | 20.68 | 19.95 | 20.68 | 20.68 | 515,427 |
27 Mar 2024 | 20.08 | 20.28 | 19.86 | 20.06 | 20.06 | 286,060 |
26 Mar 2024 | 19.95 | 20.26 | 19.91 | 20.04 | 20.04 | 230,812 |
25 Mar 2024 | 19.60 | 20.24 | 19.57 | 19.93 | 19.93 | 215,879 |
22 Mar 2024 | 19.20 | 19.80 | 19.20 | 19.70 | 19.70 | 382,979 |
21 Mar 2024 | 19.58 | 19.74 | 19.20 | 19.30 | 19.30 | 438,499 |
20 Mar 2024 | 20.00 | 20.06 | 19.06 | 19.34 | 19.34 | 676,278 |
19 Mar 2024 | 19.90 | 20.26 | 19.80 | 19.95 | 19.95 | 275,313 |
18 Mar 2024 | 19.99 | 20.40 | 19.90 | 19.90 | 19.90 | 617,573 |
15 Mar 2024 | 20.20 | 20.48 | 19.73 | 19.88 | 19.88 | 824,381 |
14 Mar 2024 | 23.94 | 24.12 | 19.82 | 19.82 | 19.82 | 2,761,454 |
13 Mar 2024 | 23.70 | 23.90 | 23.42 | 23.56 | 23.56 | 228,985 |
12 Mar 2024 | 23.78 | 23.98 | 23.42 | 23.54 | 23.54 | 140,996 |
11 Mar 2024 | 23.60 | 23.60 | 23.10 | 23.46 | 23.46 | 172,437 |
08 Mar 2024 | 24.30 | 24.40 | 23.40 | 23.62 | 23.62 | 276,884 |
07 Mar 2024 | 23.48 | 24.30 | 23.36 | 24.28 | 24.28 | 214,866 |
06 Mar 2024 | 24.50 | 24.68 | 23.78 | 23.86 | 23.86 | 461,367 |
05 Mar 2024 | 25.60 | 25.78 | 25.26 | 25.40 | 25.40 | 76,914 |
04 Mar 2024 | 25.70 | 26.12 | 25.54 | 25.86 | 25.86 | 76,576 |
01 Mar 2024 | 25.00 | 25.82 | 24.96 | 25.70 | 25.70 | 123,599 |
29 Feb 2024 | 25.00 | 25.20 | 24.90 | 24.90 | 24.90 | 127,019 |
28 Feb 2024 | 25.76 | 25.86 | 24.70 | 25.06 | 25.06 | 202,523 |
27 Feb 2024 | 25.44 | 25.86 | 25.18 | 25.80 | 25.80 | 157,331 |
26 Feb 2024 | 25.80 | 26.08 | 25.50 | 25.50 | 25.50 | 136,535 |
23 Feb 2024 | 27.02 | 27.02 | 25.54 | 25.82 | 25.82 | 300,647 |
22 Feb 2024 | 27.24 | 27.46 | 26.90 | 27.02 | 27.02 | 87,294 |
21 Feb 2024 | 27.08 | 27.22 | 26.70 | 27.00 | 27.00 | 58,807 |
20 Feb 2024 | 26.68 | 27.18 | 26.54 | 27.10 | 27.10 | 117,094 |
19 Feb 2024 | 27.56 | 27.74 | 26.68 | 26.78 | 26.78 | 164,493 |
16 Feb 2024 | 28.02 | 28.28 | 27.90 | 27.90 | 27.90 | 91,788 |
15 Feb 2024 | 27.74 | 28.12 | 27.66 | 27.90 | 27.90 | 74,070 |
14 Feb 2024 | 27.46 | 27.66 | 27.26 | 27.50 | 27.50 | 58,745 |
13 Feb 2024 | 27.96 | 28.04 | 27.24 | 27.46 | 27.46 | 103,330 |
12 Feb 2024 | 28.32 | 29.10 | 27.96 | 28.00 | 28.00 | 130,683 |
09 Feb 2024 | 28.26 | 28.42 | 28.06 | 28.16 | 28.16 | 64,439 |
08 Feb 2024 | 27.30 | 28.96 | 27.30 | 28.16 | 28.16 | 211,313 |
07 Feb 2024 | 27.66 | 27.66 | 27.24 | 27.28 | 27.28 | 66,727 |
06 Feb 2024 | 26.90 | 27.70 | 26.82 | 27.64 | 27.64 | 158,452 |
05 Feb 2024 | 26.30 | 26.90 | 26.10 | 26.78 | 26.78 | 85,922 |
02 Feb 2024 | 26.80 | 27.00 | 26.30 | 26.30 | 26.30 | 71,384 |
01 Feb 2024 | 26.56 | 27.12 | 26.40 | 26.62 | 26.62 | 79,511 |
31 Jan 2024 | 27.00 | 27.10 | 26.78 | 26.94 | 26.94 | 61,657 |
30 Jan 2024 | 27.18 | 27.30 | 26.98 | 26.98 | 26.98 | 67,089 |
29 Jan 2024 | 27.20 | 27.26 | 26.98 | 27.16 | 27.16 | 80,005 |
26 Jan 2024 | 27.12 | 27.64 | 27.12 | 27.30 | 27.30 | 126,953 |
25 Jan 2024 | 26.84 | 27.06 | 26.74 | 27.06 | 27.06 | 97,919 |
24 Jan 2024 | 27.10 | 27.20 | 26.80 | 26.80 | 26.80 | 66,345 |
23 Jan 2024 | 26.86 | 27.06 | 26.24 | 26.82 | 26.82 | 76,139 |
22 Jan 2024 | 26.12 | 27.06 | 26.12 | 26.76 | 26.76 | 177,915 |
19 Jan 2024 | 27.48 | 28.00 | 26.00 | 26.12 | 26.12 | 209,804 |
18 Jan 2024 | 27.30 | 27.32 | 26.26 | 26.70 | 26.70 | 121,499 |
17 Jan 2024 | 26.90 | 27.48 | 26.62 | 27.28 | 27.28 | 170,373 |
16 Jan 2024 | 26.48 | 26.64 | 26.34 | 26.54 | 26.54 | 47,963 |
15 Jan 2024 | 26.54 | 26.64 | 26.36 | 26.60 | 26.60 | 50,465 |
12 Jan 2024 | 26.64 | 27.14 | 26.62 | 26.98 | 26.98 | 92,195 |
11 Jan 2024 | 26.70 | 26.84 | 26.28 | 26.30 | 26.30 | 62,242 |
10 Jan 2024 | 26.96 | 27.08 | 26.44 | 26.52 | 26.52 | 66,072 |
09 Jan 2024 | 27.00 | 27.20 | 26.60 | 26.98 | 26.98 | 67,178 |
08 Jan 2024 | 26.00 | 26.76 | 26.00 | 26.76 | 26.76 | 151,061 |
05 Jan 2024 | 25.78 | 26.18 | 25.34 | 26.16 | 26.16 | 153,577 |
04 Jan 2024 | 26.40 | 26.54 | 25.84 | 26.00 | 26.00 | 95,853 |
03 Jan 2024 | 27.00 | 27.06 | 26.02 | 26.38 | 26.38 | 195,192 |
02 Jan 2024 | 28.30 | 28.46 | 27.00 | 27.04 | 27.04 | 216,953 |
29 Dec 2023 | 26.86 | 28.20 | 26.68 | 28.16 | 28.16 | 194,665 |
28 Dec 2023 | 27.14 | 27.46 | 26.58 | 26.82 | 26.82 | 108,279 |
27 Dec 2023 | 27.56 | 28.08 | 26.90 | 26.90 | 26.90 | 283,275 |
22 Dec 2023 | 27.18 | 28.86 | 27.10 | 27.52 | 27.52 | 311,223 |
21 Dec 2023 | 26.82 | 27.02 | 26.50 | 26.80 | 26.80 | 153,923 |
20 Dec 2023 | 27.70 | 27.70 | 27.22 | 27.22 | 27.22 | 81,174 |
19 Dec 2023 | 27.24 | 27.94 | 27.24 | 27.64 | 27.64 | 150,876 |
18 Dec 2023 | 28.06 | 28.06 | 27.20 | 27.32 | 27.32 | 103,420 |
15 Dec 2023 | 28.08 | 28.98 | 28.08 | 28.36 | 28.36 | 230,295 |
14 Dec 2023 | 27.98 | 28.82 | 27.76 | 27.94 | 27.94 | 225,169 |
13 Dec 2023 | 27.52 | 27.88 | 27.30 | 27.34 | 27.34 | 86,532 |
12 Dec 2023 | 27.58 | 27.68 | 27.20 | 27.52 | 27.52 | 116,868 |
11 Dec 2023 | 27.70 | 27.90 | 27.36 | 27.50 | 27.50 | 74,347 |
08 Dec 2023 | 27.30 | 27.80 | 27.18 | 27.66 | 27.66 | 76,231 |
07 Dec 2023 | 26.36 | 27.22 | 26.06 | 27.18 | 27.18 | 107,673 |
06 Dec 2023 | 26.08 | 26.74 | 26.00 | 26.38 | 26.38 | 177,216 |
05 Dec 2023 | 25.96 | 26.34 | 25.90 | 25.92 | 25.92 | 94,296 |
04 Dec 2023 | 26.24 | 26.86 | 25.76 | 25.76 | 25.76 | 89,127 |
01 Dec 2023 | 26.26 | 26.44 | 26.04 | 26.30 | 26.30 | 53,614 |
30 Nov 2023 | 26.04 | 26.58 | 26.04 | 26.18 | 26.18 | 66,571 |
29 Nov 2023 | 26.24 | 26.66 | 26.24 | 26.48 | 26.48 | 76,876 |
28 Nov 2023 | 26.22 | 26.46 | 26.06 | 26.28 | 26.28 | 43,242 |
27 Nov 2023 | 26.74 | 27.16 | 26.50 | 26.60 | 26.60 | 76,641 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |