Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 20.58 | 20.72 | 20.26 | 20.60 | 20.60 | 152,681 |
17 Apr 2024 | 20.16 | 20.58 | 20.04 | 20.40 | 20.40 | 168,200 |
16 Apr 2024 | 20.80 | 20.80 | 20.24 | 20.24 | 20.24 | 206,006 |
15 Apr 2024 | 21.18 | 21.34 | 20.96 | 20.98 | 20.98 | 151,483 |
12 Apr 2024 | 21.66 | 21.66 | 21.22 | 21.22 | 21.22 | 122,209 |
11 Apr 2024 | 21.58 | 21.74 | 21.30 | 21.34 | 21.34 | 214,117 |
10 Apr 2024 | 21.50 | 21.66 | 21.34 | 21.64 | 21.64 | 136,720 |
09 Apr 2024 | 21.32 | 21.62 | 21.30 | 21.56 | 21.56 | 169,555 |
08 Apr 2024 | 21.52 | 21.54 | 21.28 | 21.50 | 21.50 | 124,531 |
05 Apr 2024 | 21.52 | 21.56 | 21.18 | 21.50 | 21.50 | 148,219 |
04 Apr 2024 | 21.70 | 21.74 | 21.52 | 21.60 | 21.60 | 153,133 |
03 Apr 2024 | 21.16 | 21.68 | 21.12 | 21.66 | 21.66 | 145,506 |
02 Apr 2024 | 20.90 | 21.88 | 20.84 | 21.18 | 21.18 | 354,710 |
28 Mar 2024 | 21.20 | 21.30 | 20.66 | 20.86 | 20.86 | 229,021 |
27 Mar 2024 | 20.72 | 21.30 | 20.72 | 21.22 | 21.22 | 202,026 |
26 Mar 2024 | 20.40 | 20.70 | 20.40 | 20.70 | 20.70 | 187,935 |
25 Mar 2024 | 20.78 | 20.84 | 20.16 | 20.42 | 20.42 | 414,290 |
22 Mar 2024 | 21.00 | 21.20 | 20.46 | 20.80 | 20.80 | 351,895 |
21 Mar 2024 | 22.70 | 22.72 | 20.88 | 21.08 | 21.08 | 369,433 |
20 Mar 2024 | 21.56 | 21.94 | 21.42 | 21.86 | 21.86 | 161,937 |
19 Mar 2024 | 21.66 | 21.74 | 21.40 | 21.70 | 21.70 | 163,961 |
18 Mar 2024 | 21.72 | 21.92 | 21.60 | 21.78 | 21.78 | 217,021 |
15 Mar 2024 | 21.64 | 22.08 | 21.64 | 21.86 | 21.86 | 501,346 |
14 Mar 2024 | 21.64 | 21.90 | 21.42 | 21.62 | 21.62 | 302,590 |
13 Mar 2024 | 22.02 | 22.14 | 21.62 | 21.70 | 21.70 | - |
12 Mar 2024 | 22.08 | 22.14 | 21.82 | 21.92 | 21.92 | 174,549 |
11 Mar 2024 | 22.28 | 22.46 | 21.90 | 22.02 | 22.02 | 179,150 |
08 Mar 2024 | 22.82 | 22.82 | 22.24 | 22.42 | 22.42 | 148,134 |
07 Mar 2024 | 22.18 | 22.90 | 22.08 | 22.62 | 22.62 | 182,426 |
06 Mar 2024 | 22.24 | 22.40 | 22.20 | 22.30 | 22.30 | 133,009 |
05 Mar 2024 | 22.06 | 22.22 | 21.86 | 22.22 | 22.22 | 173,262 |
04 Mar 2024 | 22.56 | 22.62 | 22.04 | 22.26 | 22.26 | 150,525 |
01 Mar 2024 | 22.42 | 22.58 | 22.16 | 22.50 | 22.50 | 133,348 |
29 Feb 2024 | 22.36 | 22.78 | 22.24 | 22.40 | 22.40 | 207,246 |
28 Feb 2024 | 22.66 | 22.84 | 22.30 | 22.42 | 22.42 | 96,537 |
27 Feb 2024 | 22.60 | 22.82 | 22.42 | 22.80 | 22.80 | 173,652 |
26 Feb 2024 | 22.84 | 23.00 | 22.62 | 22.66 | 22.66 | 115,589 |
23 Feb 2024 | 23.18 | 23.22 | 22.72 | 22.96 | 22.96 | 149,120 |
22 Feb 2024 | 23.20 | 23.36 | 23.02 | 23.18 | 23.18 | 160,268 |
21 Feb 2024 | 23.26 | 23.44 | 22.72 | 23.00 | 23.00 | 162,400 |
20 Feb 2024 | 23.20 | 23.46 | 22.84 | 23.38 | 23.38 | 94,248 |
19 Feb 2024 | 23.06 | 23.34 | 23.02 | 23.26 | 23.26 | 93,444 |
16 Feb 2024 | 23.96 | 23.96 | 23.02 | 23.22 | 23.22 | 113,910 |
15 Feb 2024 | 23.56 | 23.82 | 23.28 | 23.80 | 23.80 | 150,104 |
14 Feb 2024 | 23.30 | 23.48 | 22.92 | 23.48 | 23.48 | 182,713 |
13 Feb 2024 | 24.06 | 24.10 | 23.16 | 23.28 | 23.28 | 115,185 |
12 Feb 2024 | 23.70 | 24.26 | 23.48 | 24.16 | 24.16 | 504,177 |
09 Feb 2024 | 23.52 | 23.74 | 23.32 | 23.68 | 23.68 | 186,005 |
08 Feb 2024 | 23.54 | 23.66 | 23.36 | 23.46 | 23.46 | 199,389 |
07 Feb 2024 | 24.02 | 24.02 | 23.50 | 23.60 | 23.60 | 130,771 |
06 Feb 2024 | 23.76 | 23.88 | 23.36 | 23.88 | 23.88 | 126,556 |
05 Feb 2024 | 23.86 | 24.18 | 23.46 | 23.70 | 23.70 | 155,932 |
02 Feb 2024 | 23.92 | 24.50 | 23.84 | 23.92 | 23.92 | 105,008 |
01 Feb 2024 | 24.32 | 24.32 | 23.98 | 24.14 | 24.14 | 204,755 |
31 Jan 2024 | 24.64 | 24.72 | 24.14 | 24.32 | 24.32 | 233,024 |
30 Jan 2024 | 24.54 | 24.90 | 24.50 | 24.76 | 24.76 | 206,951 |
29 Jan 2024 | 24.92 | 25.04 | 24.14 | 24.34 | 24.34 | 176,413 |
26 Jan 2024 | 24.50 | 25.00 | 24.10 | 25.00 | 25.00 | 239,823 |
25 Jan 2024 | 24.90 | 25.06 | 24.28 | 24.60 | 24.60 | 237,075 |
24 Jan 2024 | 24.50 | 24.76 | 24.20 | 24.76 | 24.76 | 228,531 |
23 Jan 2024 | 24.24 | 24.54 | 23.98 | 24.50 | 24.50 | 228,589 |
22 Jan 2024 | 23.50 | 24.24 | 23.42 | 24.08 | 24.08 | 453,077 |
19 Jan 2024 | 22.94 | 23.36 | 22.80 | 23.18 | 23.18 | 240,090 |
18 Jan 2024 | 22.28 | 23.08 | 22.14 | 23.00 | 23.00 | 224,511 |
17 Jan 2024 | 22.06 | 22.22 | 21.92 | 22.12 | 22.12 | 141,405 |
16 Jan 2024 | 22.12 | 22.44 | 22.02 | 22.36 | 22.36 | 123,355 |
15 Jan 2024 | 22.38 | 22.52 | 22.18 | 22.28 | 22.28 | 93,880 |
12 Jan 2024 | 22.70 | 22.86 | 22.42 | 22.46 | 22.46 | 118,320 |
11 Jan 2024 | 23.16 | 23.22 | 22.76 | 22.76 | 22.76 | 202,953 |
10 Jan 2024 | 23.30 | 23.34 | 23.06 | 23.16 | 23.16 | 120,015 |
09 Jan 2024 | 22.42 | 23.24 | 22.40 | 23.22 | 23.22 | 373,361 |
08 Jan 2024 | 22.70 | 22.94 | 22.14 | 22.94 | 22.94 | 178,336 |
05 Jan 2024 | 22.72 | 22.84 | 22.38 | 22.84 | 22.84 | 190,932 |
04 Jan 2024 | 22.70 | 22.88 | 22.46 | 22.72 | 22.72 | 173,690 |
03 Jan 2024 | 23.68 | 23.70 | 22.48 | 22.72 | 22.72 | 331,099 |
02 Jan 2024 | 23.10 | 23.64 | 23.10 | 23.62 | 23.62 | 213,644 |
29 Dec 2023 | 23.16 | 23.20 | 22.82 | 23.04 | 23.04 | 100,368 |
28 Dec 2023 | 22.80 | 23.06 | 22.64 | 23.06 | 23.06 | 128,378 |
27 Dec 2023 | 23.06 | 23.12 | 22.46 | 22.82 | 22.82 | 162,491 |
22 Dec 2023 | 22.40 | 23.02 | 22.40 | 22.92 | 22.92 | 315,464 |
21 Dec 2023 | 22.46 | 22.46 | 21.92 | 22.46 | 22.46 | 280,579 |
20 Dec 2023 | 21.06 | 22.86 | 21.06 | 22.86 | 22.86 | 809,019 |
19 Dec 2023 | 20.10 | 20.40 | 19.90 | 20.36 | 20.36 | 208,992 |
18 Dec 2023 | 19.53 | 20.06 | 19.52 | 20.04 | 20.04 | 171,589 |
15 Dec 2023 | 19.94 | 20.10 | 19.54 | 19.70 | 19.70 | 361,782 |
14 Dec 2023 | 19.27 | 20.04 | 19.27 | 19.98 | 19.98 | 216,236 |
13 Dec 2023 | 19.43 | 19.47 | 19.27 | 19.30 | 19.30 | 130,041 |
12 Dec 2023 | 19.51 | 19.53 | 19.12 | 19.40 | 19.40 | 263,872 |
11 Dec 2023 | 19.50 | 19.62 | 19.25 | 19.48 | 19.48 | 256,636 |
08 Dec 2023 | 20.30 | 20.34 | 19.52 | 19.52 | 19.52 | 169,340 |
07 Dec 2023 | 20.68 | 20.68 | 20.08 | 20.32 | 20.32 | 86,501 |
06 Dec 2023 | 20.34 | 20.58 | 20.16 | 20.52 | 20.52 | 116,154 |
05 Dec 2023 | 19.96 | 20.44 | 19.80 | 20.42 | 20.42 | 129,578 |
04 Dec 2023 | 20.84 | 20.98 | 19.86 | 19.96 | 19.96 | 255,630 |
01 Dec 2023 | 20.64 | 20.88 | 20.48 | 20.88 | 20.88 | 165,757 |
30 Nov 2023 | 20.28 | 20.62 | 20.24 | 20.56 | 20.56 | 391,773 |
29 Nov 2023 | 20.44 | 20.44 | 20.08 | 20.30 | 20.30 | 181,365 |
28 Nov 2023 | 20.36 | 20.38 | 19.90 | 20.28 | 20.28 | 223,085 |
27 Nov 2023 | 20.44 | 20.74 | 20.34 | 20.46 | 20.46 | 155,230 |
24 Nov 2023 | 20.04 | 20.58 | 19.87 | 20.40 | 20.40 | 232,214 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |