Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 20.93 | 21.36 | 20.82 | 21.06 | 21.06 | 418,651 |
18 Apr 2024 | 21.17 | 21.49 | 21.02 | 21.11 | 21.11 | 424,498 |
17 Apr 2024 | 20.21 | 21.33 | 20.17 | 21.17 | 21.17 | 396,429 |
16 Apr 2024 | 20.28 | 20.39 | 19.52 | 20.27 | 20.27 | 321,456 |
15 Apr 2024 | 20.42 | 20.65 | 20.33 | 20.39 | 20.39 | 288,139 |
12 Apr 2024 | 20.77 | 21.33 | 20.49 | 20.49 | 20.49 | 373,016 |
11 Apr 2024 | 20.86 | 21.25 | 20.55 | 20.58 | 20.58 | 497,630 |
10 Apr 2024 | 20.97 | 21.13 | 20.60 | 20.88 | 20.88 | 366,901 |
09 Apr 2024 | 20.70 | 21.28 | 20.53 | 21.05 | 21.05 | 436,129 |
08 Apr 2024 | 19.84 | 20.70 | 19.83 | 20.70 | 20.70 | 863,889 |
05 Apr 2024 | 19.55 | 19.82 | 19.12 | 19.82 | 19.82 | 496,791 |
04 Apr 2024 | 19.82 | 19.98 | 19.52 | 19.86 | 19.86 | 357,334 |
03 Apr 2024 | 19.67 | 19.84 | 19.46 | 19.78 | 19.78 | 222,341 |
02 Apr 2024 | 19.49 | 19.85 | 19.35 | 19.77 | 19.77 | 418,222 |
28 Mar 2024 | 19.54 | 19.77 | 19.30 | 19.50 | 19.50 | 430,872 |
27 Mar 2024 | 19.57 | 19.89 | 19.41 | 19.51 | 19.51 | 318,861 |
26 Mar 2024 | 19.08 | 19.56 | 18.89 | 19.55 | 19.55 | 450,037 |
25 Mar 2024 | 19.04 | 19.08 | 18.66 | 19.00 | 19.00 | 359,886 |
22 Mar 2024 | 18.96 | 19.26 | 18.83 | 19.06 | 19.06 | 339,955 |
21 Mar 2024 | 19.13 | 19.46 | 18.87 | 19.01 | 19.01 | 432,008 |
20 Mar 2024 | 18.75 | 19.03 | 18.47 | 18.94 | 18.94 | 297,139 |
19 Mar 2024 | 18.90 | 19.06 | 18.57 | 18.87 | 18.87 | 444,514 |
18 Mar 2024 | 19.16 | 19.63 | 18.99 | 18.99 | 18.99 | 439,147 |
15 Mar 2024 | 19.11 | 19.25 | 18.83 | 18.97 | 18.97 | 2,461,966 |
14 Mar 2024 | 19.94 | 20.11 | 18.76 | 19.17 | 19.17 | 895,154 |
13 Mar 2024 | 19.60 | 20.11 | 19.33 | 19.83 | 19.83 | 585,369 |
12 Mar 2024 | 19.35 | 19.86 | 19.25 | 19.60 | 19.60 | 565,034 |
11 Mar 2024 | 19.33 | 19.47 | 18.97 | 19.38 | 19.38 | 549,998 |
08 Mar 2024 | 20.12 | 20.26 | 19.40 | 19.42 | 19.42 | 536,799 |
07 Mar 2024 | 20.16 | 20.16 | 19.64 | 20.13 | 20.13 | 644,044 |
06 Mar 2024 | 20.36 | 20.49 | 20.18 | 20.31 | 20.31 | 391,195 |
05 Mar 2024 | 20.52 | 20.75 | 20.30 | 20.36 | 20.36 | 397,723 |
04 Mar 2024 | 20.90 | 20.90 | 20.24 | 20.69 | 20.69 | 729,367 |
01 Mar 2024 | 21.25 | 21.32 | 20.87 | 20.87 | 20.87 | 445,085 |
29 Feb 2024 | 21.34 | 21.64 | 21.06 | 21.20 | 21.20 | 604,509 |
28 Feb 2024 | 21.40 | 21.47 | 21.04 | 21.38 | 21.38 | 348,586 |
27 Feb 2024 | 21.82 | 21.88 | 21.40 | 21.41 | 21.41 | 477,759 |
26 Feb 2024 | 22.15 | 22.23 | 21.44 | 21.90 | 21.90 | 393,230 |
23 Feb 2024 | 22.52 | 22.59 | 22.04 | 22.15 | 22.15 | 366,673 |
22 Feb 2024 | 22.70 | 22.91 | 22.40 | 22.51 | 22.51 | 403,615 |
21 Feb 2024 | 22.73 | 22.85 | 22.13 | 22.60 | 22.60 | 609,196 |
20 Feb 2024 | 23.69 | 23.78 | 22.90 | 22.98 | 22.98 | 571,444 |
19 Feb 2024 | 23.83 | 23.99 | 23.49 | 23.80 | 23.80 | 505,048 |
16 Feb 2024 | 24.60 | 24.60 | 23.84 | 24.25 | 24.25 | 493,573 |
15 Feb 2024 | 24.47 | 24.59 | 24.02 | 24.47 | 24.47 | 470,040 |
14 Feb 2024 | 23.32 | 24.46 | 23.19 | 24.39 | 24.39 | 631,601 |
13 Feb 2024 | 23.44 | 23.82 | 23.10 | 23.57 | 23.57 | 640,640 |
12 Feb 2024 | 22.75 | 24.02 | 22.50 | 23.65 | 23.65 | 846,889 |
09 Feb 2024 | 21.61 | 24.04 | 21.61 | 22.67 | 22.67 | 1,935,113 |
08 Feb 2024 | 19.47 | 20.51 | 19.47 | 19.92 | 19.92 | 671,791 |
07 Feb 2024 | 19.81 | 19.92 | 19.36 | 19.42 | 19.42 | 510,812 |
06 Feb 2024 | 20.40 | 20.46 | 19.56 | 19.89 | 19.89 | 489,973 |
05 Feb 2024 | 20.20 | 20.74 | 20.20 | 20.38 | 20.38 | 270,615 |
02 Feb 2024 | 20.27 | 20.57 | 20.20 | 20.20 | 20.20 | 394,603 |
01 Feb 2024 | 20.37 | 20.45 | 19.99 | 20.21 | 20.21 | 349,098 |
31 Jan 2024 | 20.29 | 20.74 | 20.22 | 20.51 | 20.51 | 491,224 |
30 Jan 2024 | 20.31 | 20.61 | 19.94 | 20.33 | 20.33 | 349,261 |
29 Jan 2024 | 20.29 | 20.34 | 19.73 | 20.34 | 20.34 | 369,661 |
26 Jan 2024 | 20.35 | 21.04 | 20.34 | 20.48 | 20.48 | 432,751 |
25 Jan 2024 | 20.61 | 20.75 | 20.09 | 20.36 | 20.36 | 463,064 |
24 Jan 2024 | 20.72 | 21.21 | 20.55 | 20.77 | 20.77 | 469,480 |
23 Jan 2024 | 20.20 | 20.68 | 20.13 | 20.44 | 20.44 | 755,081 |
22 Jan 2024 | 19.98 | 20.04 | 19.63 | 20.00 | 20.00 | 447,790 |
19 Jan 2024 | 19.74 | 20.21 | 19.42 | 19.82 | 19.82 | 698,262 |
18 Jan 2024 | 19.75 | 19.93 | 18.98 | 19.83 | 19.83 | 727,770 |
17 Jan 2024 | 20.78 | 20.82 | 19.10 | 19.64 | 19.64 | 1,335,091 |
16 Jan 2024 | 22.15 | 22.15 | 20.64 | 20.82 | 20.82 | 765,862 |
15 Jan 2024 | 22.26 | 22.52 | 21.97 | 22.45 | 22.45 | 481,811 |
12 Jan 2024 | 21.84 | 22.11 | 21.39 | 22.03 | 22.03 | 459,521 |
11 Jan 2024 | 22.39 | 22.45 | 21.74 | 21.84 | 21.84 | 378,054 |
10 Jan 2024 | 22.60 | 22.70 | 22.30 | 22.30 | 22.30 | 281,768 |
09 Jan 2024 | 22.77 | 22.82 | 22.47 | 22.63 | 22.63 | 205,174 |
08 Jan 2024 | 22.39 | 22.77 | 22.06 | 22.77 | 22.77 | 360,523 |
05 Jan 2024 | 22.80 | 22.85 | 21.56 | 22.39 | 22.39 | 780,132 |
04 Jan 2024 | 23.13 | 23.27 | 22.91 | 23.13 | 23.13 | 228,771 |
03 Jan 2024 | 23.52 | 23.57 | 22.94 | 23.16 | 23.16 | 272,328 |
02 Jan 2024 | 23.30 | 23.73 | 23.29 | 23.51 | 23.51 | 349,893 |
29 Dec 2023 | 23.11 | 23.30 | 22.86 | 23.11 | 23.11 | 318,074 |
28 Dec 2023 | 23.35 | 23.44 | 23.08 | 23.09 | 23.09 | 317,181 |
27 Dec 2023 | 23.70 | 23.88 | 23.22 | 23.34 | 23.34 | 350,575 |
22 Dec 2023 | 23.30 | 23.76 | 22.09 | 23.73 | 23.73 | 734,050 |
21 Dec 2023 | 23.81 | 24.45 | 23.70 | 24.08 | 24.08 | 310,526 |
20 Dec 2023 | 23.94 | 24.27 | 23.74 | 24.02 | 24.02 | 302,546 |
19 Dec 2023 | 23.73 | 24.23 | 23.73 | 24.02 | 24.02 | 323,135 |
18 Dec 2023 | 23.75 | 23.81 | 23.41 | 23.73 | 23.73 | 377,018 |
15 Dec 2023 | 23.88 | 24.19 | 23.83 | 23.92 | 23.92 | 790,477 |
14 Dec 2023 | 23.80 | 24.12 | 23.45 | 23.88 | 23.88 | 357,894 |
13 Dec 2023 | 23.29 | 23.48 | 23.09 | 23.42 | 23.42 | 405,116 |
12 Dec 2023 | 24.03 | 24.06 | 23.11 | 23.32 | 23.32 | 536,139 |
11 Dec 2023 | 24.39 | 24.76 | 23.23 | 24.05 | 24.05 | 935,530 |
08 Dec 2023 | 24.90 | 24.95 | 23.91 | 24.30 | 24.30 | 593,217 |
07 Dec 2023 | 24.61 | 24.95 | 24.32 | 24.91 | 24.91 | 405,094 |
06 Dec 2023 | 24.85 | 25.06 | 24.32 | 24.89 | 24.89 | 332,006 |
05 Dec 2023 | 25.09 | 25.18 | 24.83 | 24.83 | 24.83 | 348,293 |
04 Dec 2023 | 25.93 | 26.13 | 24.98 | 25.02 | 25.02 | 421,139 |
01 Dec 2023 | 25.70 | 26.04 | 25.28 | 25.90 | 25.90 | 498,481 |
30 Nov 2023 | 26.57 | 26.73 | 25.15 | 26.13 | 26.13 | 608,265 |
29 Nov 2023 | 26.75 | 27.18 | 26.22 | 26.50 | 26.50 | 545,615 |
28 Nov 2023 | 27.35 | 27.55 | 26.45 | 26.78 | 26.78 | 1,266,423 |
27 Nov 2023 | 29.60 | 29.81 | 29.42 | 29.42 | 29.42 | 155,839 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |