Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.22 | 23.26 | 23.12 | 23.11 | 23.11 | 1,391 |
25 Apr 2024 | 23.06 | 23.20 | 22.92 | 23.10 | 23.10 | 12,474 |
24 Apr 2024 | 22.95 | 23.06 | 22.95 | 23.06 | 23.06 | 3,967 |
23 Apr 2024 | 22.83 | 24.06 | 22.70 | 23.01 | 23.01 | 1,565 |
22 Apr 2024 | 23.33 | 23.39 | 23.10 | 23.12 | 23.12 | 25,043 |
19 Apr 2024 | 23.67 | 23.71 | 23.57 | 23.70 | 23.70 | 21,207 |
18 Apr 2024 | 23.53 | 23.63 | 23.50 | 23.61 | 23.61 | 18,753 |
17 Apr 2024 | 23.58 | 23.71 | 23.58 | 23.62 | 23.62 | 11,367 |
16 Apr 2024 | 23.50 | 23.66 | 23.28 | 23.57 | 23.57 | 28,293 |
15 Apr 2024 | 23.33 | 23.38 | 23.04 | 23.29 | 23.29 | 39,081 |
12 Apr 2024 | 23.73 | 23.92 | 23.73 | 23.72 | 23.72 | 18,331 |
11 Apr 2024 | 23.12 | 23.22 | 23.12 | 23.16 | 23.16 | 3,392 |
10 Apr 2024 | 23.30 | 23.30 | 23.07 | 23.15 | 23.15 | 10,579 |
09 Apr 2024 | 23.29 | 23.41 | 22.40 | 23.23 | 23.23 | 3,277 |
08 Apr 2024 | 23.13 | 23.20 | 23.03 | 23.08 | 23.08 | 1,482 |
05 Apr 2024 | 22.59 | 22.68 | 22.59 | 23.02 | 23.02 | 2,329 |
04 Apr 2024 | 22.71 | 22.75 | 22.64 | 22.72 | 22.72 | 6,474 |
03 Apr 2024 | 22.58 | 22.60 | 22.45 | 22.61 | 22.61 | 1,091 |
02 Apr 2024 | 22.44 | 22.52 | 21.69 | 22.34 | 22.34 | 5,876 |
28 Mar 2024 | 21.81 | 21.92 | 21.81 | 21.98 | 21.98 | 16,278 |
27 Mar 2024 | 21.59 | 21.71 | 21.59 | 21.70 | 21.70 | 9,584 |
26 Mar 2024 | 21.61 | 21.73 | 21.21 | 21.55 | 21.55 | 5,105 |
25 Mar 2024 | 21.48 | 21.57 | 21.48 | 21.57 | 21.57 | 2,831 |
22 Mar 2024 | 21.57 | 21.57 | 21.45 | 21.45 | 21.45 | 1,086 |
21 Mar 2024 | 21.87 | 21.88 | 21.50 | 21.57 | 21.57 | 5,609 |
20 Mar 2024 | 21.38 | 21.38 | 21.32 | 21.37 | 21.37 | 4,736 |
19 Mar 2024 | 21.35 | 21.36 | 20.13 | 21.35 | 21.35 | 14,849 |
18 Mar 2024 | 21.34 | 21.41 | 21.34 | 21.37 | 21.37 | 21,456 |
15 Mar 2024 | 21.48 | 21.51 | 21.40 | 21.43 | 21.43 | 3,176 |
14 Mar 2024 | 21.48 | 21.50 | 21.44 | 21.40 | 21.40 | 13,085 |
13 Mar 2024 | 21.41 | 21.53 | 21.37 | 21.53 | 21.53 | 7,292 |
12 Mar 2024 | 21.58 | 21.58 | 20.30 | 21.42 | 21.42 | 3,356 |
11 Mar 2024 | 21.59 | 21.62 | 21.58 | 21.61 | 21.61 | 10,032 |
08 Mar 2024 | 21.45 | 21.64 | 21.41 | 21.54 | 21.54 | 11,363 |
07 Mar 2024 | 21.37 | 21.40 | 21.32 | 21.38 | 21.38 | 27,299 |
06 Mar 2024 | 21.08 | 21.19 | 21.06 | 21.27 | 21.27 | 3,129 |
05 Mar 2024 | 20.97 | 21.18 | 20.23 | 21.07 | 21.07 | 9,271 |
04 Mar 2024 | 20.65 | 20.78 | 20.63 | 20.94 | 20.94 | 4,815 |
01 Mar 2024 | 20.29 | 20.48 | 20.24 | 20.50 | 20.50 | 1,859 |
29 Feb 2024 | 20.21 | 20.30 | 20.12 | 20.26 | 20.26 | 2,517 |
28 Feb 2024 | 20.10 | 20.14 | 20.08 | 20.15 | 20.15 | 8,407 |
27 Feb 2024 | 20.17 | 20.19 | 20.10 | 20.16 | 20.16 | 11,313 |
26 Feb 2024 | 20.15 | 20.15 | 20.08 | 20.09 | 20.09 | 73 |
23 Feb 2024 | 20.03 | 20.10 | 20.00 | 20.15 | 20.15 | 3,942 |
22 Feb 2024 | 20.10 | 20.12 | 20.06 | 20.04 | 20.04 | 2,419 |
21 Feb 2024 | 20.09 | 20.19 | 20.06 | 20.06 | 20.06 | 34,205 |
20 Feb 2024 | 20.03 | 20.10 | 19.74 | 20.09 | 20.09 | 3,009 |
19 Feb 2024 | 20.02 | 20.10 | 20.02 | 19.98 | 19.98 | 5,499 |
16 Feb 2024 | 19.88 | 19.92 | 19.86 | 19.90 | 19.90 | 5,005 |
15 Feb 2024 | 19.76 | 19.86 | 19.76 | 19.81 | 19.81 | 10,185 |
14 Feb 2024 | 19.73 | 19.78 | 19.68 | 19.73 | 19.73 | 13,727 |
13 Feb 2024 | 20.05 | 20.21 | 19.77 | 19.76 | 19.76 | 9,413 |
12 Feb 2024 | 20.07 | 20.15 | 19.96 | 19.97 | 19.97 | 62,571 |
09 Feb 2024 | 20.13 | 20.13 | 20.08 | 20.04 | 20.04 | 2,491 |
08 Feb 2024 | 20.16 | 20.16 | 20.07 | 20.11 | 20.11 | 7,079 |
07 Feb 2024 | 20.17 | 20.30 | 20.13 | 20.21 | 20.21 | 36,715 |
06 Feb 2024 | 20.07 | 20.36 | 20.05 | 20.18 | 20.18 | 20,265 |
05 Feb 2024 | 20.10 | 20.16 | 19.97 | 20.02 | 20.02 | 42,992 |
02 Feb 2024 | 20.36 | 20.37 | 20.11 | 20.16 | 20.16 | 17,755 |
01 Feb 2024 | 20.24 | 20.38 | 20.14 | 20.41 | 20.41 | 5,129 |
31 Jan 2024 | 20.20 | 20.20 | 20.19 | 20.32 | 20.32 | 2,943 |
30 Jan 2024 | 20.17 | 20.24 | 20.08 | 20.15 | 20.15 | 8,134 |
29 Jan 2024 | 20.14 | 20.19 | 20.07 | 20.08 | 20.08 | 18,966 |
26 Jan 2024 | 20.03 | 20.03 | 19.98 | 20.00 | 20.00 | 5,179 |
25 Jan 2024 | 19.97 | 20.05 | 19.95 | 19.98 | 19.98 | 18,667 |
24 Jan 2024 | 20.13 | 20.17 | 19.94 | 19.96 | 19.96 | 18,316 |
23 Jan 2024 | 20.07 | 20.09 | 19.94 | 20.06 | 20.06 | 1,983 |
22 Jan 2024 | 20.04 | 20.08 | 19.98 | 20.05 | 20.05 | 9,115 |
19 Jan 2024 | 20.10 | 20.27 | 20.10 | 20.07 | 20.07 | 41,431 |
18 Jan 2024 | 19.93 | 19.97 | 19.92 | 19.99 | 19.99 | 25,738 |
17 Jan 2024 | 20.07 | 20.08 | 19.96 | 19.91 | 19.91 | 14,163 |
16 Jan 2024 | 20.22 | 20.24 | 19.10 | 20.19 | 20.19 | 18,794 |
15 Jan 2024 | 20.40 | 20.40 | 20.34 | 20.36 | 20.36 | 4,808 |
12 Jan 2024 | 20.20 | 20.39 | 20.20 | 20.37 | 20.37 | 5,497 |
11 Jan 2024 | 20.15 | 20.16 | 20.11 | 20.00 | 20.00 | 16,705 |
10 Jan 2024 | 20.14 | 20.22 | 20.10 | 20.08 | 20.08 | 33,839 |
09 Jan 2024 | 20.20 | 20.24 | 20.13 | 20.11 | 20.11 | 6,958 |
08 Jan 2024 | 20.12 | 20.17 | 20.01 | 20.16 | 20.16 | 13,936 |
05 Jan 2024 | 20.25 | 20.42 | 20.21 | 20.32 | 20.32 | 7,243 |
04 Jan 2024 | 20.29 | 20.30 | 20.24 | 20.27 | 20.27 | 2,917 |
03 Jan 2024 | 20.40 | 20.40 | 20.17 | 20.16 | 20.16 | 4,245 |
02 Jan 2024 | 20.52 | 20.57 | 20.42 | 20.47 | 20.47 | 4,241 |
29 Dec 2023 | 20.47 | 20.47 | 20.47 | 20.49 | 20.49 | 7 |
28 Dec 2023 | 20.59 | 20.59 | 20.55 | 20.57 | 20.57 | 540 |
27 Dec 2023 | 20.27 | 20.66 | 20.27 | 20.62 | 20.62 | 92,017 |
22 Dec 2023 | 20.36 | 20.43 | 20.36 | 20.46 | 20.46 | 4,440 |
21 Dec 2023 | 20.17 | 20.25 | 20.16 | 20.26 | 20.26 | 11,519 |
20 Dec 2023 | 20.23 | 20.23 | 20.14 | 20.17 | 20.17 | 15,270 |
19 Dec 2023 | 20.08 | 20.26 | 18.86 | 20.28 | 20.28 | 32,959 |
18 Dec 2023 | 19.91 | 20.08 | 19.90 | 20.06 | 20.06 | 21,740 |
15 Dec 2023 | 20.19 | 20.25 | 20.07 | 20.18 | 20.18 | 19,305 |
14 Dec 2023 | 20.17 | 20.27 | 20.15 | 20.21 | 20.21 | 5,010 |
13 Dec 2023 | 19.62 | 19.68 | 19.62 | 19.65 | 19.65 | 5,643 |
12 Dec 2023 | 19.69 | 20.25 | 19.66 | 19.65 | 19.65 | 6,942 |
11 Dec 2023 | 19.74 | 19.79 | 19.64 | 19.64 | 19.64 | 63,923 |
08 Dec 2023 | 20.24 | 20.24 | 19.85 | 19.88 | 19.88 | 25,735 |
07 Dec 2023 | 20.12 | 20.18 | 20.11 | 20.11 | 20.11 | 11,867 |
06 Dec 2023 | 20.05 | 20.13 | 20.03 | 20.08 | 20.08 | 15,690 |
05 Dec 2023 | 20.27 | 20.38 | 19.42 | 19.97 | 19.97 | 19,150 |
04 Dec 2023 | 20.49 | 20.52 | 20.33 | 20.12 | 20.12 | 1,949 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |