Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 19.85 | 20.28 | 19.85 | 20.21 | 20.21 | 302,800 |
22 Apr 2024 | 19.75 | 19.85 | 19.45 | 19.73 | 19.73 | 393,100 |
19 Apr 2024 | 19.54 | 19.70 | 19.47 | 19.61 | 19.61 | 503,800 |
18 Apr 2024 | 19.42 | 19.72 | 19.22 | 19.55 | 19.55 | 646,200 |
17 Apr 2024 | 19.78 | 19.86 | 19.42 | 19.43 | 19.43 | 658,500 |
16 Apr 2024 | 19.92 | 20.00 | 19.62 | 19.66 | 19.66 | 492,600 |
15 Apr 2024 | 20.46 | 20.49 | 19.78 | 19.99 | 19.99 | 712,100 |
12 Apr 2024 | 20.46 | 20.57 | 20.13 | 20.34 | 20.34 | 627,900 |
11 Apr 2024 | 20.93 | 20.93 | 20.14 | 20.69 | 20.69 | 909,000 |
10 Apr 2024 | 20.75 | 20.96 | 20.31 | 20.86 | 20.86 | 1,016,100 |
09 Apr 2024 | 20.96 | 21.31 | 20.64 | 21.25 | 21.25 | 676,100 |
08 Apr 2024 | 20.49 | 20.95 | 20.48 | 20.95 | 20.95 | 510,200 |
05 Apr 2024 | 20.43 | 20.67 | 20.36 | 20.44 | 20.44 | 642,000 |
04 Apr 2024 | 20.65 | 20.99 | 20.35 | 20.52 | 20.52 | 1,756,800 |
03 Apr 2024 | 22.27 | 22.47 | 20.49 | 20.61 | 20.61 | 2,157,000 |
02 Apr 2024 | 22.41 | 22.99 | 22.20 | 22.44 | 22.44 | 1,685,200 |
01 Apr 2024 | 22.31 | 22.55 | 22.25 | 22.51 | 22.51 | 1,574,300 |
28 Mar 2024 | 22.49 | 22.54 | 22.18 | 22.24 | 22.24 | 1,634,700 |
27 Mar 2024 | 22.39 | 22.48 | 22.33 | 22.45 | 22.45 | 2,096,300 |
26 Mar 2024 | 22.32 | 22.45 | 22.21 | 22.23 | 22.23 | 1,224,400 |
25 Mar 2024 | 22.38 | 22.43 | 22.21 | 22.22 | 22.22 | 893,700 |
22 Mar 2024 | 22.50 | 22.61 | 22.27 | 22.28 | 22.28 | 747,200 |
21 Mar 2024 | 22.50 | 22.57 | 22.43 | 22.52 | 22.52 | 789,200 |
20 Mar 2024 | 22.14 | 22.47 | 22.04 | 22.42 | 22.42 | 564,100 |
19 Mar 2024 | 21.91 | 22.15 | 21.91 | 22.14 | 22.14 | 672,800 |
18 Mar 2024 | 22.01 | 22.04 | 21.88 | 21.90 | 21.90 | 530,400 |
15 Mar 2024 | 21.77 | 22.05 | 21.77 | 21.96 | 21.96 | 1,073,800 |
14 Mar 2024 | 22.02 | 22.08 | 21.87 | 21.93 | 21.93 | 520,900 |
13 Mar 2024 | 21.92 | 22.13 | 21.90 | 22.04 | 22.04 | 473,900 |
12 Mar 2024 | 22.06 | 22.06 | 21.96 | 21.98 | 21.98 | 629,100 |
11 Mar 2024 | 21.89 | 22.18 | 21.89 | 22.05 | 22.05 | 628,800 |
08 Mar 2024 | 22.17 | 22.20 | 21.87 | 22.00 | 22.00 | 563,900 |
07 Mar 2024 | 22.01 | 22.11 | 21.92 | 22.00 | 22.00 | 734,700 |
06 Mar 2024 | 21.97 | 21.97 | 21.80 | 21.90 | 21.90 | 789,600 |
05 Mar 2024 | 22.00 | 22.03 | 21.66 | 21.75 | 21.75 | 820,100 |
04 Mar 2024 | 22.00 | 22.22 | 21.90 | 22.03 | 22.03 | 567,500 |
01 Mar 2024 | 22.10 | 22.10 | 21.80 | 21.96 | 21.96 | 928,600 |
29 Feb 2024 | 21.79 | 21.87 | 21.55 | 21.82 | 21.82 | 1,125,700 |
28 Feb 2024 | 21.71 | 21.93 | 21.59 | 21.60 | 21.60 | 696,400 |
27 Feb 2024 | 22.18 | 22.18 | 21.65 | 21.93 | 21.93 | 1,406,000 |
26 Feb 2024 | 21.85 | 22.20 | 21.72 | 22.11 | 22.11 | 802,100 |
23 Feb 2024 | 22.37 | 22.37 | 21.58 | 21.84 | 21.84 | 1,267,300 |
22 Feb 2024 | 22.74 | 22.92 | 22.09 | 22.21 | 22.21 | 2,624,900 |
21 Feb 2024 | 20.23 | 20.31 | 19.72 | 20.08 | 20.08 | 849,900 |
20 Feb 2024 | 20.43 | 20.72 | 20.36 | 20.38 | 20.38 | 614,300 |
16 Feb 2024 | 20.71 | 20.91 | 20.66 | 20.69 | 20.69 | 622,800 |
15 Feb 2024 | 20.66 | 21.12 | 20.63 | 20.92 | 20.92 | 575,700 |
14 Feb 2024 | 20.53 | 20.76 | 20.37 | 20.55 | 20.55 | 516,300 |
13 Feb 2024 | 20.60 | 20.79 | 20.24 | 20.27 | 20.27 | 917,400 |
12 Feb 2024 | 21.10 | 21.36 | 21.05 | 21.20 | 21.20 | 488,100 |
09 Feb 2024 | 20.98 | 21.21 | 20.78 | 21.01 | 21.01 | 547,500 |
08 Feb 2024 | 20.44 | 20.97 | 20.39 | 20.91 | 20.91 | 648,800 |
07 Feb 2024 | 20.45 | 20.47 | 20.16 | 20.39 | 20.39 | 550,000 |
06 Feb 2024 | 20.37 | 20.57 | 20.22 | 20.34 | 20.34 | 613,500 |
05 Feb 2024 | 20.51 | 20.51 | 20.22 | 20.40 | 20.40 | 478,900 |
02 Feb 2024 | 20.72 | 20.97 | 20.66 | 20.76 | 20.76 | 488,400 |
01 Feb 2024 | 20.36 | 20.97 | 20.32 | 20.97 | 20.97 | 511,800 |
31 Jan 2024 | 20.56 | 20.81 | 20.25 | 20.25 | 20.25 | 481,600 |
30 Jan 2024 | 20.69 | 20.78 | 20.54 | 20.55 | 20.55 | 189,800 |
29 Jan 2024 | 20.45 | 20.86 | 20.28 | 20.86 | 20.86 | 248,300 |
26 Jan 2024 | 20.60 | 20.73 | 20.43 | 20.50 | 20.50 | 326,600 |
25 Jan 2024 | 20.80 | 20.90 | 20.44 | 20.52 | 20.52 | 307,500 |
24 Jan 2024 | 20.67 | 20.67 | 20.36 | 20.52 | 20.52 | 426,500 |
23 Jan 2024 | 20.59 | 20.66 | 20.22 | 20.41 | 20.41 | 408,200 |
22 Jan 2024 | 19.94 | 20.41 | 19.88 | 20.36 | 20.36 | 788,300 |
19 Jan 2024 | 19.62 | 19.79 | 19.27 | 19.74 | 19.74 | 420,300 |
18 Jan 2024 | 19.93 | 19.93 | 19.39 | 19.54 | 19.54 | 370,700 |
17 Jan 2024 | 19.63 | 19.91 | 19.57 | 19.76 | 19.76 | 430,800 |
16 Jan 2024 | 20.13 | 20.22 | 19.81 | 20.04 | 20.04 | 859,400 |
12 Jan 2024 | 20.87 | 20.87 | 20.04 | 20.28 | 20.28 | 558,600 |
11 Jan 2024 | 20.62 | 20.71 | 20.37 | 20.59 | 20.59 | 703,500 |
10 Jan 2024 | 20.65 | 20.91 | 20.57 | 20.74 | 20.74 | 529,900 |
09 Jan 2024 | 20.64 | 20.87 | 20.60 | 20.77 | 20.77 | 422,400 |
08 Jan 2024 | 20.75 | 20.96 | 20.59 | 20.96 | 20.96 | 433,700 |
05 Jan 2024 | 19.97 | 20.78 | 19.90 | 20.66 | 20.66 | 717,800 |
04 Jan 2024 | 19.56 | 20.22 | 19.45 | 20.13 | 20.13 | 648,500 |
03 Jan 2024 | 19.58 | 19.67 | 19.25 | 19.49 | 19.49 | 748,100 |
02 Jan 2024 | 19.31 | 19.86 | 19.15 | 19.75 | 19.75 | 642,400 |
29 Dec 2023 | 19.86 | 19.95 | 19.50 | 19.51 | 19.51 | 316,100 |
28 Dec 2023 | 19.79 | 19.98 | 19.60 | 19.97 | 19.97 | 274,700 |
27 Dec 2023 | 19.90 | 19.95 | 19.61 | 19.86 | 19.86 | 255,000 |
26 Dec 2023 | 19.88 | 19.92 | 19.70 | 19.85 | 19.85 | 206,700 |
22 Dec 2023 | 19.88 | 20.03 | 19.62 | 19.72 | 19.72 | 293,200 |
21 Dec 2023 | 19.59 | 19.81 | 19.39 | 19.79 | 19.79 | 305,800 |
20 Dec 2023 | 19.87 | 20.21 | 19.47 | 19.47 | 19.47 | 450,000 |
19 Dec 2023 | 19.78 | 20.14 | 19.66 | 19.95 | 19.95 | 823,100 |
18 Dec 2023 | 19.83 | 19.86 | 19.52 | 19.68 | 19.68 | 438,200 |
15 Dec 2023 | 19.77 | 19.98 | 19.49 | 19.73 | 19.73 | 1,410,600 |
14 Dec 2023 | 19.70 | 20.19 | 19.70 | 19.82 | 19.82 | 744,100 |
13 Dec 2023 | 18.96 | 19.33 | 18.50 | 19.28 | 19.28 | 521,300 |
12 Dec 2023 | 18.73 | 18.94 | 18.43 | 18.86 | 18.86 | 494,400 |
11 Dec 2023 | 18.55 | 18.96 | 18.46 | 18.80 | 18.80 | 424,000 |
08 Dec 2023 | 18.61 | 18.70 | 18.34 | 18.59 | 18.59 | 473,000 |
07 Dec 2023 | 18.08 | 18.57 | 18.00 | 18.56 | 18.56 | 390,400 |
06 Dec 2023 | 18.26 | 18.48 | 17.92 | 18.00 | 18.00 | 461,200 |
05 Dec 2023 | 18.35 | 18.35 | 17.92 | 18.10 | 18.10 | 489,700 |
04 Dec 2023 | 18.51 | 18.81 | 18.26 | 18.37 | 18.37 | 518,300 |
01 Dec 2023 | 17.94 | 18.70 | 17.88 | 18.64 | 18.64 | 447,900 |
30 Nov 2023 | 18.16 | 18.20 | 17.93 | 17.96 | 17.96 | 306,400 |
29 Nov 2023 | 18.25 | 18.56 | 18.08 | 18.10 | 18.10 | 602,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |