Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 21.60 | 21.60 | 20.65 | 21.35 | 21.35 | 19,174 |
23 Apr 2024 | 21.05 | 21.75 | 20.95 | 21.45 | 21.45 | 9,536 |
22 Apr 2024 | 21.45 | 21.55 | 20.85 | 21.05 | 21.05 | 10,712 |
19 Apr 2024 | 21.55 | 21.55 | 21.10 | 21.10 | 21.10 | 13,426 |
18 Apr 2024 | 22.05 | 22.15 | 21.55 | 21.70 | 21.70 | 8,507 |
17 Apr 2024 | 22.35 | 22.35 | 21.70 | 21.95 | 21.95 | 7,994 |
16 Apr 2024 | 21.80 | 22.15 | 21.45 | 22.00 | 22.00 | 17,722 |
15 Apr 2024 | 22.20 | 22.20 | 21.75 | 21.90 | 21.90 | 12,942 |
12 Apr 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | 13,666 |
11 Apr 2024 | 22.50 | 22.95 | 22.45 | 22.45 | 22.45 | 7,784 |
10 Apr 2024 | 22.60 | 23.00 | 22.55 | 22.60 | 22.60 | 5,744 |
09 Apr 2024 | 22.75 | 23.00 | 22.60 | 22.60 | 22.60 | 18,162 |
08 Apr 2024 | 23.00 | 23.10 | 22.65 | 22.90 | 22.90 | 9,122 |
05 Apr 2024 | 22.70 | 23.05 | 22.60 | 22.90 | 22.90 | 22,821 |
04 Apr 2024 | 22.65 | 23.05 | 22.65 | 22.80 | 22.80 | 21,182 |
03 Apr 2024 | 22.35 | 22.80 | 22.35 | 22.80 | 22.80 | 14,582 |
02 Apr 2024 | 22.80 | 22.80 | 22.30 | 22.30 | 22.30 | 22,271 |
28 Mar 2024 | 22.45 | 22.75 | 22.20 | 22.45 | 22.45 | 24,655 |
27 Mar 2024 | 22.55 | 23.40 | 22.35 | 22.35 | 22.35 | 16,559 |
26 Mar 2024 | 23.00 | 23.20 | 22.50 | 22.50 | 22.50 | 24,793 |
25 Mar 2024 | 23.30 | 23.95 | 22.80 | 22.80 | 22.80 | 36,017 |
22 Mar 2024 | 22.20 | 23.40 | 21.90 | 23.25 | 23.25 | 71,429 |
21 Mar 2024 | 22.30 | 22.30 | 21.90 | 21.95 | 21.95 | 14,665 |
20 Mar 2024 | 22.50 | 22.50 | 22.05 | 22.10 | 22.10 | 13,522 |
19 Mar 2024 | 21.60 | 22.70 | 21.60 | 22.60 | 22.60 | 36,056 |
18 Mar 2024 | 21.15 | 22.00 | 21.15 | 22.00 | 22.00 | 19,217 |
15 Mar 2024 | 21.15 | 21.65 | 20.85 | 21.10 | 21.10 | 18,033 |
14 Mar 2024 | 21.25 | 21.30 | 20.75 | 21.00 | 21.00 | 17,358 |
13 Mar 2024 | 20.90 | 21.30 | 20.90 | 21.00 | 21.00 | 15,243 |
12 Mar 2024 | 20.80 | 20.90 | 20.50 | 20.85 | 20.85 | 15,883 |
11 Mar 2024 | 21.00 | 21.00 | 20.50 | 20.80 | 20.80 | 8,148 |
08 Mar 2024 | 21.30 | 21.30 | 20.85 | 20.90 | 20.90 | 6,369 |
07 Mar 2024 | 21.25 | 21.40 | 21.05 | 21.10 | 21.10 | 3,137 |
06 Mar 2024 | 21.10 | 21.10 | 20.60 | 20.85 | 20.85 | 12,642 |
05 Mar 2024 | 21.15 | 21.25 | 20.80 | 20.95 | 20.95 | 14,904 |
04 Mar 2024 | 21.50 | 21.50 | 21.05 | 21.15 | 21.15 | 4,498 |
01 Mar 2024 | 21.35 | 21.50 | 20.85 | 21.30 | 21.30 | 10,505 |
29 Feb 2024 | 22.00 | 22.00 | 21.20 | 21.25 | 21.25 | 18,033 |
28 Feb 2024 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | 13,179 |
27 Feb 2024 | 22.25 | 22.50 | 21.90 | 22.35 | 22.35 | 19,082 |
26 Feb 2024 | 22.10 | 22.60 | 21.95 | 22.15 | 22.15 | 50,547 |
23 Feb 2024 | 21.20 | 22.15 | 21.10 | 21.90 | 21.90 | 75,821 |
22 Feb 2024 | 20.50 | 21.15 | 20.35 | 21.00 | 21.00 | 29,760 |
21 Feb 2024 | 20.35 | 20.45 | 20.05 | 20.15 | 20.15 | 4,806 |
20 Feb 2024 | 20.45 | 20.55 | 20.00 | 20.15 | 20.15 | 7,129 |
19 Feb 2024 | 20.30 | 20.65 | 20.25 | 20.50 | 20.50 | 9,246 |
16 Feb 2024 | 20.30 | 20.95 | 19.92 | 20.30 | 20.30 | 25,887 |
15 Feb 2024 | 20.60 | 20.65 | 20.00 | 20.20 | 20.20 | 17,886 |
14 Feb 2024 | 19.82 | 20.55 | 19.82 | 20.45 | 20.45 | 33,377 |
13 Feb 2024 | 20.50 | 20.85 | 20.00 | 20.20 | 20.20 | 25,334 |
12 Feb 2024 | 20.85 | 21.10 | 20.35 | 21.05 | 21.05 | 23,409 |
09 Feb 2024 | 20.80 | 20.80 | 20.35 | 20.60 | 20.60 | 14,325 |
08 Feb 2024 | 21.05 | 21.40 | 20.75 | 20.75 | 20.75 | 17,964 |
07 Feb 2024 | 21.20 | 21.20 | 20.65 | 21.10 | 21.10 | 32,611 |
06 Feb 2024 | 21.05 | 21.40 | 21.00 | 21.05 | 21.05 | 9,430 |
05 Feb 2024 | 21.25 | 21.45 | 21.05 | 21.05 | 21.05 | 17,710 |
02 Feb 2024 | 21.15 | 21.75 | 21.00 | 21.25 | 21.25 | 20,976 |
01 Feb 2024 | 21.35 | 21.40 | 21.00 | 21.00 | 21.00 | 12,250 |
31 Jan 2024 | 21.35 | 21.45 | 20.95 | 21.20 | 21.20 | 28,338 |
30 Jan 2024 | 21.55 | 21.65 | 21.35 | 21.50 | 21.50 | 7,816 |
29 Jan 2024 | 21.60 | 21.85 | 21.50 | 21.50 | 21.50 | 9,116 |
26 Jan 2024 | 21.50 | 21.90 | 21.30 | 21.85 | 21.85 | 26,660 |
25 Jan 2024 | 21.55 | 21.55 | 21.00 | 21.50 | 21.50 | 22,990 |
24 Jan 2024 | 21.10 | 21.55 | 21.10 | 21.50 | 21.50 | 14,945 |
23 Jan 2024 | 21.10 | 21.25 | 20.80 | 21.20 | 21.20 | 16,776 |
22 Jan 2024 | 20.90 | 21.20 | 20.70 | 21.20 | 21.20 | 19,765 |
19 Jan 2024 | 20.80 | 20.90 | 20.55 | 20.85 | 20.85 | 20,898 |
18 Jan 2024 | 20.35 | 20.85 | 20.35 | 20.75 | 20.75 | 11,550 |
17 Jan 2024 | 20.50 | 20.50 | 20.10 | 20.50 | 20.50 | 11,532 |
16 Jan 2024 | 20.85 | 20.85 | 20.15 | 20.60 | 20.60 | 20,912 |
15 Jan 2024 | 20.65 | 21.05 | 20.60 | 20.70 | 20.70 | 39,565 |
12 Jan 2024 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | 27,147 |
11 Jan 2024 | 20.00 | 20.20 | 19.78 | 20.20 | 20.20 | 19,158 |
10 Jan 2024 | 20.00 | 20.30 | 19.80 | 20.15 | 20.15 | 29,061 |
09 Jan 2024 | 19.52 | 20.00 | 19.40 | 19.86 | 19.86 | 30,363 |
08 Jan 2024 | 19.00 | 19.64 | 18.58 | 19.62 | 19.62 | 27,014 |
05 Jan 2024 | 19.04 | 19.04 | 18.48 | 18.94 | 18.94 | 26,209 |
04 Jan 2024 | 18.88 | 19.06 | 18.66 | 18.94 | 18.94 | 18,205 |
03 Jan 2024 | 19.66 | 19.66 | 18.86 | 19.02 | 19.02 | 35,990 |
02 Jan 2024 | 19.96 | 20.15 | 19.44 | 19.82 | 19.82 | 19,171 |
29 Dec 2023 | 19.96 | 19.96 | 19.50 | 19.82 | 19.82 | 25,843 |
28 Dec 2023 | 19.70 | 19.86 | 19.56 | 19.78 | 19.78 | 13,551 |
27 Dec 2023 | 20.30 | 20.30 | 19.66 | 19.76 | 19.76 | 25,675 |
22 Dec 2023 | 19.80 | 20.10 | 19.32 | 20.00 | 20.00 | 37,940 |
21 Dec 2023 | 19.30 | 19.74 | 18.38 | 19.74 | 19.74 | 53,090 |
20 Dec 2023 | 18.50 | 19.36 | 18.46 | 19.30 | 19.30 | 34,307 |
19 Dec 2023 | 17.80 | 18.54 | 17.80 | 18.54 | 18.54 | 29,195 |
18 Dec 2023 | 17.92 | 18.18 | 17.80 | 17.84 | 17.84 | 19,860 |
15 Dec 2023 | 17.80 | 18.30 | 17.80 | 18.10 | 18.10 | 11,109 |
14 Dec 2023 | 17.66 | 18.42 | 17.56 | 17.96 | 17.96 | 41,932 |
13 Dec 2023 | 17.56 | 17.60 | 17.26 | 17.46 | 17.46 | 18,451 |
12 Dec 2023 | 17.38 | 17.56 | 17.30 | 17.50 | 17.50 | 13,877 |
11 Dec 2023 | 17.20 | 17.56 | 17.18 | 17.36 | 17.36 | 17,919 |
08 Dec 2023 | 16.90 | 17.26 | 16.72 | 17.26 | 17.26 | 30,171 |
07 Dec 2023 | 17.06 | 17.06 | 16.56 | 16.88 | 16.88 | 25,859 |
06 Dec 2023 | 17.20 | 17.26 | 16.92 | 16.92 | 16.92 | 20,207 |
05 Dec 2023 | 17.46 | 17.50 | 16.98 | 17.14 | 17.14 | 32,473 |
04 Dec 2023 | 17.40 | 17.50 | 17.10 | 17.40 | 17.40 | 28,836 |
01 Dec 2023 | 17.58 | 17.58 | 17.22 | 17.44 | 17.44 | 15,148 |
30 Nov 2023 | 17.82 | 17.84 | 17.34 | 17.56 | 17.56 | 22,430 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |