Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.60 | 20.76 | 20.52 | 20.64 | 20.64 | 23,481 |
30 Apr 2024 | 20.98 | 20.98 | 20.50 | 20.52 | 20.52 | 28,213 |
29 Apr 2024 | 20.62 | 21.06 | 20.62 | 20.90 | 20.90 | 12,203 |
26 Apr 2024 | 21.06 | 21.08 | 20.64 | 20.84 | 20.84 | 15,761 |
25 Apr 2024 | 21.20 | 21.20 | 20.44 | 21.08 | 21.08 | 125,671 |
24 Apr 2024 | 21.88 | 21.88 | 21.26 | 21.46 | 21.46 | 16,178 |
23 Apr 2024 | 21.50 | 21.82 | 21.24 | 21.68 | 21.68 | 33,541 |
22 Apr 2024 | 21.24 | 21.44 | 21.06 | 21.36 | 21.36 | 23,793 |
19 Apr 2024 | 21.02 | 21.40 | 20.94 | 21.22 | 21.22 | 25,763 |
18 Apr 2024 | 21.16 | 21.24 | 20.80 | 20.94 | 20.94 | 24,769 |
17 Apr 2024 | 20.92 | 21.36 | 20.82 | 21.00 | 21.00 | 20,810 |
16 Apr 2024 | 21.12 | 21.34 | 20.80 | 20.90 | 20.90 | 31,644 |
15 Apr 2024 | 21.20 | 21.50 | 21.12 | 21.12 | 21.12 | 18,719 |
12 Apr 2024 | 21.70 | 21.96 | 21.24 | 21.36 | 21.36 | 22,372 |
11 Apr 2024 | 21.74 | 22.00 | 21.42 | 21.70 | 21.70 | 28,797 |
10 Apr 2024 | 21.50 | 22.00 | 21.44 | 21.98 | 21.98 | 50,954 |
09 Apr 2024 | 21.90 | 22.16 | 21.50 | 21.70 | 21.70 | 36,100 |
08 Apr 2024 | 21.30 | 21.88 | 21.20 | 21.86 | 21.86 | 28,711 |
05 Apr 2024 | 21.02 | 21.66 | 21.02 | 21.44 | 21.44 | 33,755 |
04 Apr 2024 | 21.76 | 21.98 | 21.32 | 21.54 | 21.54 | 29,381 |
03 Apr 2024 | 21.30 | 21.76 | 21.30 | 21.72 | 21.72 | 22,229 |
02 Apr 2024 | 20.50 | 22.00 | 20.50 | 21.24 | 21.24 | 52,492 |
28 Mar 2024 | 21.15 | 21.25 | 20.85 | 21.00 | 21.00 | 13,011 |
27 Mar 2024 | 21.00 | 21.50 | 20.85 | 21.30 | 21.30 | 13,619 |
26 Mar 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 17,317 |
25 Mar 2024 | 21.05 | 21.40 | 20.85 | 21.10 | 21.10 | 23,646 |
22 Mar 2024 | 21.10 | 21.70 | 20.80 | 21.30 | 21.30 | 19,505 |
21 Mar 2024 | 20.75 | 21.50 | 20.75 | 21.50 | 21.50 | 38,003 |
20 Mar 2024 | 21.15 | 21.30 | 20.65 | 20.70 | 20.70 | 28,290 |
19 Mar 2024 | 21.20 | 21.45 | 20.90 | 21.15 | 21.15 | 31,694 |
18 Mar 2024 | 21.45 | 21.80 | 21.10 | 21.15 | 21.15 | 24,839 |
15 Mar 2024 | 21.55 | 21.95 | 21.20 | 21.45 | 21.45 | 28,068 |
14 Mar 2024 | 21.80 | 22.30 | 21.50 | 21.55 | 21.55 | 22,836 |
13 Mar 2024 | 22.30 | 22.60 | 21.70 | 21.80 | 21.80 | 51,614 |
12 Mar 2024 | 21.40 | 22.35 | 21.20 | 22.30 | 22.30 | 67,661 |
11 Mar 2024 | 21.10 | 21.45 | 20.80 | 21.00 | 21.00 | 30,171 |
08 Mar 2024 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | 38,459 |
07 Mar 2024 | 21.75 | 21.85 | 21.25 | 21.80 | 21.80 | 22,576 |
06 Mar 2024 | 21.05 | 21.75 | 21.00 | 21.75 | 21.75 | 63,113 |
05 Mar 2024 | 21.65 | 21.65 | 20.90 | 21.00 | 21.00 | 61,845 |
04 Mar 2024 | 22.20 | 22.25 | 21.50 | 21.65 | 21.65 | 40,421 |
01 Mar 2024 | 22.95 | 22.95 | 22.00 | 22.20 | 22.20 | 63,293 |
29 Feb 2024 | 22.55 | 23.00 | 22.45 | 22.95 | 22.95 | 45,718 |
28 Feb 2024 | 22.75 | 22.90 | 22.45 | 22.80 | 22.80 | 30,080 |
27 Feb 2024 | 22.70 | 22.85 | 22.20 | 22.65 | 22.65 | 65,975 |
26 Feb 2024 | 22.85 | 22.95 | 22.15 | 22.70 | 22.70 | 40,268 |
23 Feb 2024 | 23.15 | 23.15 | 22.20 | 22.85 | 22.85 | 82,130 |
22 Feb 2024 | 22.55 | 23.15 | 22.40 | 23.15 | 23.15 | 139,146 |
21 Feb 2024 | 21.80 | 22.70 | 21.50 | 22.45 | 22.45 | 161,022 |
20 Feb 2024 | 20.65 | 22.35 | 20.40 | 21.75 | 21.75 | 195,059 |
19 Feb 2024 | 21.00 | 21.00 | 20.50 | 20.65 | 20.65 | 58,168 |
16 Feb 2024 | 21.20 | 21.20 | 19.70 | 21.05 | 21.05 | 356,466 |
15 Feb 2024 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | 28,973 |
14 Feb 2024 | 21.00 | 21.70 | 20.95 | 21.45 | 21.45 | 47,210 |
13 Feb 2024 | 21.60 | 21.70 | 20.70 | 21.05 | 21.05 | 41,873 |
12 Feb 2024 | 21.60 | 21.80 | 21.45 | 21.60 | 21.60 | 79,608 |
09 Feb 2024 | 21.70 | 21.70 | 21.00 | 21.60 | 21.60 | 44,488 |
08 Feb 2024 | 20.95 | 21.75 | 20.95 | 21.55 | 21.55 | 105,439 |
07 Feb 2024 | 20.15 | 20.80 | 20.10 | 20.80 | 20.80 | 116,441 |
06 Feb 2024 | 20.80 | 20.80 | 19.90 | 20.30 | 20.30 | 168,475 |
05 Feb 2024 | 20.40 | 21.00 | 20.30 | 20.60 | 20.60 | 34,836 |
02 Feb 2024 | 21.00 | 21.20 | 20.45 | 20.55 | 20.55 | 58,430 |
01 Feb 2024 | 21.40 | 21.40 | 20.20 | 20.90 | 20.90 | 190,909 |
31 Jan 2024 | 21.60 | 22.00 | 21.50 | 21.90 | 21.90 | 18,548 |
30 Jan 2024 | 21.70 | 22.25 | 21.25 | 21.55 | 21.55 | 43,009 |
29 Jan 2024 | 22.20 | 22.45 | 21.70 | 22.25 | 22.25 | 28,721 |
26 Jan 2024 | 22.35 | 22.35 | 21.90 | 21.90 | 21.90 | 8,731 |
25 Jan 2024 | 21.95 | 22.50 | 21.75 | 22.35 | 22.35 | 97,203 |
24 Jan 2024 | 22.00 | 22.00 | 21.50 | 21.90 | 21.90 | 27,881 |
23 Jan 2024 | 21.80 | 22.05 | 21.55 | 22.00 | 22.00 | 66,536 |
22 Jan 2024 | 20.70 | 21.65 | 20.65 | 21.65 | 21.65 | 56,689 |
19 Jan 2024 | 20.55 | 20.65 | 20.35 | 20.65 | 20.65 | 26,246 |
18 Jan 2024 | 19.90 | 20.60 | 19.90 | 20.55 | 20.55 | 16,597 |
17 Jan 2024 | 20.20 | 20.50 | 19.82 | 20.00 | 20.00 | 38,377 |
16 Jan 2024 | 20.00 | 20.60 | 19.60 | 20.35 | 20.35 | 71,414 |
15 Jan 2024 | 20.30 | 20.35 | 19.84 | 20.00 | 20.00 | 29,608 |
12 Jan 2024 | 20.45 | 20.50 | 20.10 | 20.35 | 20.35 | 27,302 |
11 Jan 2024 | 20.90 | 20.95 | 19.90 | 20.45 | 20.45 | 119,324 |
10 Jan 2024 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | 46,909 |
09 Jan 2024 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | 49,574 |
08 Jan 2024 | 21.65 | 21.75 | 21.10 | 21.30 | 21.30 | 43,363 |
05 Jan 2024 | 21.20 | 21.80 | 21.20 | 21.70 | 21.70 | 26,250 |
04 Jan 2024 | 21.15 | 21.95 | 21.15 | 21.30 | 21.30 | 45,518 |
03 Jan 2024 | 21.20 | 21.70 | 21.10 | 21.15 | 21.15 | 71,210 |
02 Jan 2024 | 22.35 | 22.35 | 20.65 | 21.40 | 21.40 | 93,667 |
29 Dec 2023 | 22.20 | 22.45 | 22.00 | 22.35 | 22.35 | 31,574 |
28 Dec 2023 | 22.70 | 22.70 | 21.60 | 22.30 | 22.30 | 77,938 |
27 Dec 2023 | 22.50 | 22.95 | 21.90 | 22.50 | 22.50 | 72,850 |
22 Dec 2023 | 23.00 | 23.00 | 22.10 | 22.70 | 22.70 | 37,703 |
21 Dec 2023 | 22.50 | 23.00 | 22.35 | 22.90 | 22.90 | 43,535 |
20 Dec 2023 | 22.75 | 22.80 | 21.95 | 22.80 | 22.80 | 69,672 |
19 Dec 2023 | 22.70 | 23.05 | 22.45 | 22.80 | 22.80 | 28,118 |
18 Dec 2023 | 22.80 | 23.15 | 22.25 | 22.70 | 22.70 | 74,804 |
15 Dec 2023 | 21.95 | 23.00 | 21.90 | 23.00 | 23.00 | 111,490 |
14 Dec 2023 | 21.50 | 22.20 | 21.40 | 21.95 | 21.95 | 35,428 |
13 Dec 2023 | 22.30 | 22.30 | 21.65 | 21.70 | 21.70 | 51,545 |
12 Dec 2023 | 21.05 | 22.35 | 21.05 | 22.30 | 22.30 | 257,964 |
11 Dec 2023 | 21.00 | 21.20 | 20.75 | 21.05 | 21.05 | 30,601 |
08 Dec 2023 | 21.20 | 21.40 | 20.70 | 21.00 | 21.00 | 59,421 |
07 Dec 2023 | 21.35 | 21.50 | 21.15 | 21.35 | 21.35 | 41,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |