Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 23.24 | 23.26 | 23.08 | 23.19 | 23.19 | 21,661 |
18 Apr 2024 | 23.17 | 23.17 | 23.02 | 23.09 | 23.09 | 11,515 |
17 Apr 2024 | 23.18 | 23.25 | 23.14 | 23.18 | 23.18 | 19,119 |
16 Apr 2024 | 23.17 | 23.22 | 23.05 | 23.16 | 23.16 | 109,041 |
15 Apr 2024 | 23.25 | 23.25 | 23.04 | 23.13 | 23.13 | 27,027 |
12 Apr 2024 | 23.30 | 23.55 | 23.26 | 23.38 | 23.38 | 79,211 |
11 Apr 2024 | 23.20 | 23.24 | 23.05 | 23.08 | 23.08 | 17,804 |
10 Apr 2024 | 23.31 | 23.34 | 23.12 | 23.17 | 23.17 | 4,781 |
09 Apr 2024 | 23.23 | 23.34 | 23.18 | 23.25 | 23.25 | 113,472 |
08 Apr 2024 | 23.10 | 23.25 | 23.07 | 23.18 | 23.18 | 22,299 |
05 Apr 2024 | 23.00 | 23.24 | 23.00 | 23.22 | 23.22 | 7,615 |
04 Apr 2024 | 22.99 | 23.05 | 22.93 | 22.97 | 22.97 | 14,293 |
03 Apr 2024 | 22.76 | 22.97 | 22.72 | 22.95 | 22.95 | 35,376 |
02 Apr 2024 | 22.52 | 23.00 | 22.37 | 22.72 | 22.72 | 41,708 |
28 Mar 2024 | 22.00 | 22.38 | 22.00 | 22.37 | 22.37 | 11,535 |
27 Mar 2024 | 22.12 | 22.16 | 22.06 | 22.13 | 22.13 | 65,909 |
26 Mar 2024 | 22.28 | 22.39 | 22.24 | 22.25 | 22.25 | 9,507 |
25 Mar 2024 | 22.23 | 22.39 | 22.23 | 22.36 | 22.36 | 9,581 |
22 Mar 2024 | 22.28 | 22.32 | 22.22 | 22.24 | 22.24 | 9,673 |
21 Mar 2024 | 22.53 | 22.58 | 22.27 | 22.32 | 22.32 | 20,224 |
20 Mar 2024 | 22.29 | 22.37 | 22.25 | 22.27 | 22.27 | 12,710 |
19 Mar 2024 | 22.41 | 22.41 | 22.31 | 22.37 | 22.37 | 23,002 |
18 Mar 2024 | 22.39 | 22.45 | 22.30 | 22.38 | 22.38 | 55,936 |
15 Mar 2024 | 22.30 | 22.34 | 22.24 | 22.33 | 22.33 | 64,306 |
14 Mar 2024 | 22.23 | 22.33 | 22.22 | 22.21 | 22.21 | 23,878 |
13 Mar 2024 | 22.14 | 22.21 | 22.07 | 22.22 | 22.22 | 19,357 |
12 Mar 2024 | 22.08 | 22.14 | 21.97 | 22.07 | 22.07 | 481,628 |
11 Mar 2024 | 22.00 | 22.06 | 21.93 | 22.09 | 22.09 | 8,352 |
08 Mar 2024 | 22.12 | 22.16 | 21.90 | 21.91 | 21.91 | 6,296 |
07 Mar 2024 | 22.02 | 22.09 | 21.99 | 22.09 | 22.09 | 18,608 |
06 Mar 2024 | 21.83 | 22.03 | 21.82 | 22.00 | 22.00 | 29,504 |
05 Mar 2024 | 21.88 | 21.94 | 21.82 | 21.88 | 21.88 | 7,673 |
04 Mar 2024 | 21.87 | 22.02 | 21.85 | 22.00 | 22.00 | 18,622 |
01 Mar 2024 | 21.67 | 21.79 | 21.66 | 21.79 | 21.79 | 8,697 |
29 Feb 2024 | 21.62 | 21.71 | 21.58 | 21.72 | 21.72 | 4,154 |
28 Feb 2024 | 21.60 | 21.69 | 21.53 | 21.66 | 21.66 | 6,285 |
27 Feb 2024 | 21.57 | 21.68 | 21.53 | 21.67 | 21.67 | 17,400 |
26 Feb 2024 | 21.38 | 21.44 | 21.34 | 21.41 | 21.41 | 40,848 |
23 Feb 2024 | 21.56 | 21.61 | 21.39 | 21.44 | 21.44 | 5,976 |
22 Feb 2024 | 21.68 | 21.72 | 21.55 | 21.59 | 21.59 | 10,581 |
21 Feb 2024 | 21.58 | 21.67 | 21.53 | 21.61 | 21.61 | 19,087 |
20 Feb 2024 | 21.50 | 21.57 | 21.42 | 21.44 | 21.44 | 13,545 |
19 Feb 2024 | 21.46 | 21.54 | 21.43 | 21.51 | 21.51 | 5,171 |
16 Feb 2024 | 21.43 | 21.54 | 21.39 | 21.52 | 21.52 | 6,793 |
15 Feb 2024 | 21.35 | 21.51 | 20.97 | 21.42 | 21.42 | 25,009 |
14 Feb 2024 | 21.46 | 21.55 | 21.44 | 21.44 | 21.44 | 13,009 |
13 Feb 2024 | 21.71 | 21.73 | 21.50 | 21.60 | 21.60 | 12,314 |
12 Feb 2024 | 21.68 | 21.72 | 21.63 | 21.68 | 21.68 | 27,526 |
09 Feb 2024 | 21.66 | 21.77 | 21.62 | 21.65 | 21.65 | 8,851 |
08 Feb 2024 | 21.67 | 21.72 | 21.63 | 21.67 | 21.67 | 37,690 |
07 Feb 2024 | 21.60 | 21.69 | 21.58 | 21.63 | 21.63 | 40,188 |
06 Feb 2024 | 21.66 | 21.66 | 21.57 | 21.62 | 21.62 | 18,055 |
05 Feb 2024 | 21.61 | 21.62 | 21.41 | 21.52 | 21.52 | 45,967 |
02 Feb 2024 | 21.82 | 21.84 | 21.62 | 21.63 | 21.63 | 6,621 |
01 Feb 2024 | 21.98 | 22.20 | 21.91 | 21.97 | 21.97 | 33,374 |
31 Jan 2024 | 22.00 | 22.10 | 21.97 | 22.05 | 22.05 | 9,197 |
30 Jan 2024 | 21.91 | 22.04 | 21.81 | 22.04 | 22.04 | 14,908 |
29 Jan 2024 | 22.05 | 22.09 | 21.86 | 21.92 | 21.92 | 9,071 |
26 Jan 2024 | 22.00 | 22.06 | 21.93 | 21.93 | 21.93 | 9,557 |
25 Jan 2024 | 22.07 | 22.13 | 21.97 | 21.96 | 21.96 | 6,484 |
24 Jan 2024 | 21.91 | 22.00 | 21.90 | 22.00 | 22.00 | 5,275 |
23 Jan 2024 | 21.71 | 21.82 | 21.62 | 21.78 | 21.78 | 8,798 |
22 Jan 2024 | 21.50 | 21.62 | 21.44 | 21.60 | 21.60 | 17,205 |
19 Jan 2024 | 21.76 | 21.82 | 21.63 | 21.64 | 21.64 | 2,348 |
18 Jan 2024 | 21.60 | 21.63 | 21.50 | 21.60 | 21.60 | 7,580 |
17 Jan 2024 | 21.63 | 21.63 | 21.48 | 21.55 | 21.55 | 4,933 |
16 Jan 2024 | 21.75 | 21.87 | 21.74 | 21.77 | 21.77 | 73,415 |
15 Jan 2024 | 21.76 | 21.87 | 21.72 | 21.78 | 21.78 | 2,147 |
12 Jan 2024 | 21.97 | 22.11 | 21.90 | 21.90 | 21.90 | 3,197 |
11 Jan 2024 | 21.82 | 21.95 | 21.81 | 21.92 | 21.92 | 1,444 |
10 Jan 2024 | 21.89 | 21.93 | 21.78 | 21.79 | 21.79 | 9,049 |
09 Jan 2024 | 21.78 | 21.92 | 21.76 | 21.92 | 21.92 | 11,996 |
08 Jan 2024 | 21.84 | 21.87 | 21.54 | 21.64 | 21.64 | 12,538 |
05 Jan 2024 | 21.92 | 21.98 | 21.86 | 21.97 | 21.97 | 26,079 |
04 Jan 2024 | 21.97 | 22.01 | 21.78 | 21.78 | 21.78 | 10,126 |
03 Jan 2024 | 21.80 | 21.93 | 21.72 | 21.87 | 21.87 | 33,112 |
02 Jan 2024 | 22.16 | 22.19 | 21.86 | 21.86 | 21.86 | 6,269 |
29 Dec 2023 | 22.16 | 22.16 | 22.08 | 22.11 | 22.11 | 1,386 |
28 Dec 2023 | 22.22 | 22.31 | 22.18 | 22.28 | 22.28 | 19,454 |
27 Dec 2023 | 22.12 | 22.36 | 22.12 | 22.30 | 22.30 | 18,707 |
22 Dec 2023 | 22.15 | 22.17 | 22.09 | 22.12 | 22.12 | 450,705 |
21 Dec 2023 | 22.02 | 22.28 | 21.94 | 22.03 | 22.03 | 3,890 |
20 Dec 2023 | 22.20 | 22.21 | 22.09 | 22.09 | 22.09 | 9,363 |
19 Dec 2023 | 21.96 | 22.12 | 21.95 | 22.12 | 22.12 | 22,147 |
18 Dec 2023 | 21.99 | 22.16 | 21.90 | 22.10 | 22.10 | 50,098 |
15 Dec 2023 | 21.98 | 22.03 | 21.87 | 21.93 | 21.93 | 47,163 |
14 Dec 2023 | 21.67 | 21.91 | 21.67 | 21.89 | 21.89 | 13,476 |
13 Dec 2023 | 21.33 | 21.44 | 21.30 | 21.42 | 21.42 | 18,043 |
12 Dec 2023 | 21.67 | 21.70 | 21.41 | 21.44 | 21.44 | 46,329 |
11 Dec 2023 | 21.65 | 21.67 | 21.49 | 21.49 | 21.49 | 10,800 |
08 Dec 2023 | 21.78 | 21.87 | 21.75 | 21.75 | 21.75 | 14,532 |
07 Dec 2023 | 21.67 | 21.77 | 21.66 | 21.66 | 21.66 | 135,366 |
06 Dec 2023 | 22.13 | 22.16 | 21.76 | 21.76 | 21.76 | 29,736 |
05 Dec 2023 | 22.22 | 22.23 | 22.09 | 22.10 | 22.10 | 7,895 |
04 Dec 2023 | 22.30 | 22.35 | 22.20 | 22.25 | 22.25 | 39,704 |
01 Dec 2023 | 22.50 | 22.61 | 22.45 | 22.61 | 22.61 | 19,358 |
30 Nov 2023 | 22.74 | 22.76 | 22.51 | 22.51 | 22.51 | 15,459 |
29 Nov 2023 | 22.58 | 22.68 | 22.52 | 22.62 | 22.62 | 14,881 |
28 Nov 2023 | 22.36 | 22.65 | 22.36 | 22.66 | 22.66 | 10,316 |
27 Nov 2023 | 22.40 | 22.44 | 22.32 | 22.37 | 22.37 | 11,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |