Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 22.50 | 22.68 | 22.12 | 22.16 | 22.16 | 76,900 |
23 Apr 2024 | 22.74 | 22.80 | 22.44 | 22.46 | 22.46 | 52,251 |
22 Apr 2024 | 22.80 | 23.20 | 22.58 | 22.66 | 22.66 | 56,560 |
19 Apr 2024 | 22.60 | 22.90 | 22.50 | 22.80 | 22.80 | 34,255 |
18 Apr 2024 | 22.78 | 22.82 | 22.50 | 22.70 | 22.70 | 31,260 |
17 Apr 2024 | 22.50 | 22.80 | 22.40 | 22.80 | 22.80 | 67,184 |
16 Apr 2024 | 22.84 | 22.86 | 22.22 | 22.44 | 22.44 | 165,206 |
15 Apr 2024 | 23.28 | 23.58 | 22.86 | 22.90 | 22.90 | 73,585 |
12 Apr 2024 | 23.90 | 24.40 | 23.24 | 23.28 | 23.28 | 100,913 |
11 Apr 2024 | 24.02 | 24.78 | 23.52 | 23.64 | 23.64 | 272,096 |
10 Apr 2024 | 23.76 | 24.12 | 23.52 | 23.70 | 23.70 | 199,102 |
09 Apr 2024 | 23.00 | 23.80 | 22.82 | 23.48 | 23.48 | 299,374 |
08 Apr 2024 | 22.18 | 22.96 | 22.12 | 22.94 | 22.94 | 66,495 |
05 Apr 2024 | 22.80 | 22.80 | 22.46 | 22.52 | 22.52 | 48,221 |
04 Apr 2024 | 22.50 | 22.88 | 22.38 | 22.80 | 22.80 | 66,079 |
03 Apr 2024 | 22.30 | 22.56 | 22.22 | 22.56 | 22.56 | 40,525 |
02 Apr 2024 | 22.10 | 22.66 | 22.04 | 22.22 | 22.22 | 83,412 |
28 Mar 2024 | 22.00 | 22.40 | 21.94 | 22.30 | 22.30 | 53,122 |
27 Mar 2024 | 22.32 | 22.32 | 21.84 | 22.04 | 22.04 | 92,710 |
26 Mar 2024 | 22.02 | 22.40 | 21.90 | 22.32 | 22.32 | 88,131 |
25 Mar 2024 | 22.48 | 22.50 | 22.02 | 22.02 | 22.02 | 85,357 |
22 Mar 2024 | 22.46 | 22.76 | 22.34 | 22.50 | 22.50 | 66,888 |
21 Mar 2024 | 22.72 | 22.80 | 22.40 | 22.40 | 22.40 | 44,189 |
20 Mar 2024 | 22.96 | 22.96 | 22.46 | 22.50 | 22.50 | 43,727 |
19 Mar 2024 | 23.18 | 23.18 | 22.10 | 22.94 | 22.94 | 157,301 |
18 Mar 2024 | 22.92 | 23.26 | 22.82 | 23.04 | 23.04 | 55,295 |
15 Mar 2024 | 22.96 | 23.18 | 22.54 | 22.92 | 22.92 | 145,460 |
14 Mar 2024 | 22.46 | 23.10 | 22.34 | 22.96 | 22.96 | 63,777 |
13 Mar 2024 | 22.60 | 22.92 | 22.46 | 22.46 | 22.46 | 60,033 |
12 Mar 2024 | 23.04 | 23.50 | 22.64 | 22.86 | 22.86 | 212,408 |
11 Mar 2024 | 22.40 | 22.82 | 22.40 | 22.70 | 22.70 | 64,244 |
08 Mar 2024 | 22.46 | 22.60 | 22.12 | 22.46 | 22.46 | 60,389 |
07 Mar 2024 | 22.30 | 22.54 | 21.98 | 22.40 | 22.40 | 54,537 |
06 Mar 2024 | 22.20 | 22.46 | 22.06 | 22.12 | 22.12 | 44,217 |
05 Mar 2024 | 22.50 | 22.60 | 21.92 | 22.04 | 22.04 | 192,164 |
04 Mar 2024 | 23.48 | 23.70 | 22.50 | 22.60 | 22.60 | 115,599 |
01 Mar 2024 | 22.70 | 23.82 | 22.60 | 23.30 | 23.30 | 357,284 |
29 Feb 2024 | 22.54 | 22.70 | 22.50 | 22.50 | 22.50 | 144,172 |
28 Feb 2024 | 22.72 | 22.80 | 22.30 | 22.30 | 22.30 | 70,912 |
27 Feb 2024 | 22.80 | 22.88 | 22.60 | 22.70 | 22.70 | 81,175 |
26 Feb 2024 | 22.24 | 22.88 | 21.92 | 22.80 | 22.80 | 190,666 |
23 Feb 2024 | 22.52 | 22.62 | 22.08 | 22.22 | 22.22 | 277,722 |
22 Feb 2024 | 22.90 | 22.90 | 22.54 | 22.66 | 22.66 | 70,115 |
21 Feb 2024 | 22.82 | 23.04 | 22.54 | 22.56 | 22.56 | 132,306 |
20 Feb 2024 | 23.00 | 23.06 | 22.76 | 22.80 | 22.80 | 75,903 |
19 Feb 2024 | 23.00 | 23.42 | 22.88 | 22.92 | 22.92 | 51,422 |
16 Feb 2024 | 23.06 | 23.18 | 22.86 | 22.96 | 22.96 | 77,401 |
15 Feb 2024 | 22.76 | 23.10 | 22.62 | 22.80 | 22.80 | 56,980 |
14 Feb 2024 | 22.56 | 22.82 | 22.38 | 22.76 | 22.76 | 101,321 |
13 Feb 2024 | 23.00 | 23.22 | 22.42 | 22.56 | 22.56 | 110,028 |
12 Feb 2024 | 23.00 | 23.22 | 22.60 | 23.04 | 23.04 | 86,634 |
09 Feb 2024 | 23.06 | 23.36 | 22.80 | 23.00 | 23.00 | 126,095 |
08 Feb 2024 | 23.06 | 23.28 | 22.98 | 23.06 | 23.06 | 53,848 |
07 Feb 2024 | 23.04 | 23.40 | 23.00 | 23.14 | 23.14 | 84,514 |
06 Feb 2024 | 23.44 | 23.60 | 22.88 | 23.14 | 23.14 | 206,179 |
05 Feb 2024 | 24.00 | 24.12 | 23.30 | 23.44 | 23.44 | 160,021 |
02 Feb 2024 | 24.28 | 24.80 | 23.22 | 23.56 | 23.56 | 327,883 |
01 Feb 2024 | 24.10 | 24.66 | 23.94 | 24.10 | 24.10 | 205,975 |
31 Jan 2024 | 23.34 | 24.16 | 23.30 | 23.94 | 23.94 | 239,604 |
30 Jan 2024 | 23.62 | 23.70 | 23.22 | 23.26 | 23.26 | 44,961 |
29 Jan 2024 | 23.52 | 23.72 | 23.10 | 23.48 | 23.48 | 113,718 |
26 Jan 2024 | 23.46 | 23.76 | 23.06 | 23.52 | 23.52 | 51,040 |
25 Jan 2024 | 23.08 | 23.80 | 22.94 | 23.48 | 23.48 | 149,007 |
24 Jan 2024 | 22.72 | 23.26 | 22.72 | 22.84 | 22.84 | 54,645 |
23 Jan 2024 | 23.26 | 23.30 | 22.56 | 22.62 | 22.62 | 56,941 |
22 Jan 2024 | 22.40 | 23.26 | 22.22 | 23.10 | 23.10 | 99,492 |
19 Jan 2024 | 22.44 | 22.60 | 22.22 | 22.30 | 22.30 | 41,967 |
18 Jan 2024 | 21.86 | 22.34 | 21.70 | 22.24 | 22.24 | 113,704 |
17 Jan 2024 | 22.90 | 22.90 | 21.80 | 21.88 | 21.88 | 161,399 |
16 Jan 2024 | 22.98 | 23.08 | 22.60 | 22.70 | 22.70 | 89,779 |
15 Jan 2024 | 23.80 | 23.88 | 22.52 | 22.84 | 22.84 | 161,397 |
12 Jan 2024 | 23.30 | 23.76 | 23.22 | 23.22 | 23.22 | 67,295 |
11 Jan 2024 | 23.70 | 23.92 | 23.20 | 23.30 | 23.30 | 84,330 |
10 Jan 2024 | 23.78 | 24.12 | 23.20 | 23.60 | 23.60 | 116,078 |
09 Jan 2024 | 23.98 | 23.98 | 23.40 | 23.58 | 23.58 | 64,753 |
08 Jan 2024 | 23.76 | 23.98 | 23.40 | 23.80 | 23.80 | 78,645 |
05 Jan 2024 | 23.46 | 23.74 | 23.04 | 23.70 | 23.70 | 78,111 |
04 Jan 2024 | 23.10 | 23.62 | 22.92 | 23.20 | 23.20 | 159,945 |
03 Jan 2024 | 23.94 | 24.02 | 23.00 | 23.10 | 23.10 | 213,626 |
02 Jan 2024 | 24.88 | 25.12 | 23.82 | 23.94 | 23.94 | 203,214 |
29 Dec 2023 | 24.88 | 25.20 | 24.54 | 24.70 | 24.70 | 130,203 |
28 Dec 2023 | 24.36 | 24.90 | 24.30 | 24.86 | 24.86 | 90,887 |
27 Dec 2023 | 23.90 | 24.46 | 23.70 | 24.30 | 24.30 | 272,809 |
22 Dec 2023 | 24.40 | 24.40 | 23.84 | 23.90 | 23.90 | 148,287 |
21 Dec 2023 | 24.76 | 24.90 | 24.08 | 24.28 | 24.28 | 171,746 |
20 Dec 2023 | 24.48 | 25.24 | 24.40 | 24.78 | 24.78 | 190,362 |
19 Dec 2023 | 24.48 | 24.80 | 24.20 | 24.50 | 24.50 | 157,224 |
18 Dec 2023 | 24.44 | 25.04 | 23.90 | 24.20 | 24.20 | 228,422 |
15 Dec 2023 | 25.30 | 25.56 | 24.32 | 24.42 | 24.42 | 415,192 |
14 Dec 2023 | 24.10 | 25.46 | 24.10 | 25.18 | 25.18 | 462,860 |
13 Dec 2023 | 23.98 | 24.10 | 23.32 | 23.92 | 23.92 | 299,895 |
12 Dec 2023 | 24.50 | 24.74 | 23.84 | 23.84 | 23.84 | 189,196 |
11 Dec 2023 | 23.80 | 24.48 | 23.28 | 24.48 | 24.48 | 249,544 |
08 Dec 2023 | 24.00 | 24.68 | 23.70 | 23.80 | 23.80 | 220,830 |
07 Dec 2023 | 23.20 | 24.16 | 22.70 | 24.00 | 24.00 | 260,842 |
06 Dec 2023 | 22.90 | 23.40 | 22.64 | 23.20 | 23.20 | 188,228 |
05 Dec 2023 | 22.58 | 22.96 | 22.16 | 22.68 | 22.68 | 165,397 |
04 Dec 2023 | 22.62 | 23.58 | 22.54 | 22.58 | 22.58 | 248,088 |
01 Dec 2023 | 21.84 | 22.56 | 21.54 | 22.56 | 22.56 | 216,270 |
30 Nov 2023 | 22.40 | 22.40 | 21.52 | 21.68 | 21.68 | 326,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |