Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 20.90 | 22.05 | 20.90 | 21.67 | 21.67 | 186,259 |
22 Apr 2024 | 20.62 | 20.98 | 20.37 | 20.96 | 20.96 | 179,823 |
19 Apr 2024 | 20.82 | 21.41 | 20.14 | 20.59 | 20.59 | 175,849 |
18 Apr 2024 | 21.41 | 21.43 | 20.70 | 21.02 | 21.02 | 170,942 |
17 Apr 2024 | 21.98 | 22.11 | 21.22 | 21.54 | 21.54 | 116,780 |
16 Apr 2024 | 21.73 | 21.99 | 21.27 | 21.92 | 21.92 | 170,441 |
15 Apr 2024 | 22.83 | 23.12 | 21.86 | 21.97 | 21.97 | 226,438 |
12 Apr 2024 | 22.91 | 23.19 | 22.41 | 22.56 | 22.56 | 160,960 |
11 Apr 2024 | 22.40 | 22.91 | 22.26 | 22.86 | 22.86 | 93,485 |
10 Apr 2024 | 23.12 | 23.12 | 22.08 | 22.51 | 22.51 | 97,686 |
09 Apr 2024 | 23.01 | 23.08 | 22.47 | 22.69 | 22.69 | 117,979 |
08 Apr 2024 | 23.05 | 23.19 | 22.67 | 23.07 | 23.07 | 134,923 |
05 Apr 2024 | 22.42 | 23.32 | 22.32 | 22.90 | 22.90 | 238,508 |
04 Apr 2024 | 22.91 | 24.06 | 22.81 | 22.83 | 22.83 | 458,881 |
03 Apr 2024 | 22.86 | 22.99 | 22.39 | 22.84 | 22.84 | 163,131 |
02 Apr 2024 | 22.77 | 22.84 | 21.73 | 22.48 | 22.48 | 272,341 |
28 Mar 2024 | 24.48 | 24.48 | 22.94 | 23.08 | 23.08 | 489,164 |
27 Mar 2024 | 24.70 | 25.47 | 24.27 | 24.44 | 24.44 | 281,968 |
26 Mar 2024 | 24.63 | 25.46 | 24.48 | 25.15 | 25.15 | 318,313 |
25 Mar 2024 | 24.20 | 24.62 | 24.00 | 24.53 | 24.53 | 209,150 |
22 Mar 2024 | 24.71 | 24.71 | 24.07 | 24.09 | 24.09 | 177,335 |
21 Mar 2024 | 24.93 | 25.33 | 24.45 | 24.63 | 24.63 | 204,392 |
20 Mar 2024 | 23.77 | 24.60 | 23.60 | 24.47 | 24.47 | 213,231 |
19 Mar 2024 | 23.87 | 23.88 | 22.92 | 23.62 | 23.62 | 258,191 |
18 Mar 2024 | 23.62 | 24.18 | 23.32 | 24.18 | 24.18 | 276,467 |
15 Mar 2024 | 24.21 | 24.21 | 23.55 | 23.63 | 23.63 | 187,934 |
14 Mar 2024 | 25.05 | 25.32 | 24.17 | 24.17 | 24.17 | 210,321 |
13 Mar 2024 | 24.77 | 25.44 | 24.54 | 25.12 | 25.12 | 239,753 |
12 Mar 2024 | 25.60 | 25.71 | 24.39 | 24.47 | 24.47 | 290,224 |
11 Mar 2024 | 26.21 | 26.81 | 25.46 | 25.55 | 25.55 | 339,127 |
08 Mar 2024 | 26.43 | 27.28 | 25.85 | 25.97 | 25.97 | 398,392 |
07 Mar 2024 | 26.09 | 27.50 | 26.00 | 26.80 | 26.80 | 725,500 |
06 Mar 2024 | 23.87 | 26.75 | 23.87 | 26.17 | 26.17 | 1,315,275 |
05 Mar 2024 | 23.86 | 24.40 | 23.44 | 23.83 | 23.83 | 328,766 |
04 Mar 2024 | 23.85 | 24.54 | 23.53 | 24.33 | 24.33 | 356,028 |
01 Mar 2024 | 25.25 | 25.68 | 24.54 | 24.86 | 24.86 | 442,325 |
29 Feb 2024 | 24.44 | 25.27 | 24.15 | 24.66 | 24.66 | 326,190 |
28 Feb 2024 | 24.68 | 25.24 | 24.28 | 24.40 | 24.40 | 363,259 |
27 Feb 2024 | 23.65 | 24.61 | 23.52 | 24.35 | 24.35 | 501,435 |
26 Feb 2024 | 23.00 | 23.88 | 22.92 | 23.71 | 23.71 | 235,820 |
23 Feb 2024 | 24.33 | 24.33 | 22.82 | 23.10 | 23.10 | 372,907 |
22 Feb 2024 | 24.26 | 24.30 | 23.06 | 23.64 | 23.64 | 681,689 |
21 Feb 2024 | 22.92 | 22.96 | 22.25 | 22.69 | 22.69 | 226,765 |
20 Feb 2024 | 24.28 | 24.29 | 22.72 | 23.27 | 23.27 | 523,482 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 25.40 | 25.49 | 24.51 | 24.83 | 24.83 | 347,726 |
15 Feb 2024 | 25.40 | 25.45 | 24.71 | 25.27 | 25.27 | 367,237 |
14 Feb 2024 | 23.92 | 25.49 | 23.76 | 25.07 | 25.07 | 581,804 |
13 Feb 2024 | 24.97 | 24.98 | 23.31 | 24.21 | 24.21 | 545,685 |
12 Feb 2024 | 24.32 | 25.52 | 23.83 | 24.92 | 24.92 | 910,274 |
09 Feb 2024 | 24.82 | 25.10 | 23.57 | 24.59 | 24.59 | 943,584 |
08 Feb 2024 | 23.55 | 25.05 | 23.33 | 24.95 | 24.95 | 1,286,628 |
07 Feb 2024 | 21.45 | 23.76 | 21.38 | 23.60 | 23.60 | 1,418,153 |
06 Feb 2024 | 19.72 | 21.85 | 19.40 | 21.55 | 21.55 | 3,269,781 |
05 Feb 2024 | 17.24 | 17.87 | 16.48 | 16.62 | 16.62 | 618,074 |
02 Feb 2024 | 16.74 | 16.74 | 16.15 | 16.62 | 16.62 | 150,506 |
01 Feb 2024 | 16.33 | 16.47 | 16.04 | 16.18 | 16.18 | 115,986 |
31 Jan 2024 | 16.62 | 16.62 | 16.20 | 16.38 | 16.38 | 191,507 |
30 Jan 2024 | 17.23 | 17.29 | 16.66 | 16.71 | 16.71 | 276,792 |
29 Jan 2024 | 16.39 | 16.91 | 16.39 | 16.78 | 16.78 | 195,088 |
26 Jan 2024 | 16.35 | 16.74 | 16.26 | 16.43 | 16.43 | 163,707 |
25 Jan 2024 | 16.80 | 17.00 | 16.31 | 16.37 | 16.37 | 288,372 |
24 Jan 2024 | 17.37 | 17.65 | 16.85 | 16.89 | 16.89 | 234,581 |
23 Jan 2024 | 17.65 | 17.74 | 17.20 | 17.29 | 17.29 | 416,383 |
22 Jan 2024 | 17.10 | 18.35 | 16.94 | 17.55 | 17.55 | 797,470 |
19 Jan 2024 | 16.45 | 16.64 | 16.15 | 16.50 | 16.50 | 227,703 |
18 Jan 2024 | 16.40 | 16.81 | 16.10 | 16.26 | 16.26 | 245,926 |
17 Jan 2024 | 16.50 | 16.50 | 16.05 | 16.20 | 16.20 | 177,606 |
16 Jan 2024 | 16.57 | 16.74 | 16.30 | 16.45 | 16.45 | 137,146 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 16.71 | 17.05 | 16.64 | 16.84 | 16.84 | 135,632 |
11 Jan 2024 | 16.84 | 17.05 | 16.18 | 16.60 | 16.60 | 468,044 |
10 Jan 2024 | 16.54 | 17.03 | 16.41 | 16.91 | 16.91 | 225,825 |
09 Jan 2024 | 16.70 | 16.70 | 16.29 | 16.49 | 16.49 | 161,832 |
08 Jan 2024 | 16.22 | 16.89 | 16.16 | 16.80 | 16.80 | 258,194 |
05 Jan 2024 | 16.34 | 16.34 | 15.50 | 16.07 | 16.07 | 290,741 |
04 Jan 2024 | 16.23 | 16.56 | 15.95 | 16.40 | 16.40 | 244,413 |
03 Jan 2024 | 16.63 | 16.63 | 16.00 | 16.09 | 16.09 | 278,559 |
02 Jan 2024 | 17.24 | 17.25 | 16.53 | 16.63 | 16.63 | 222,025 |
29 Dec 2023 | 17.59 | 17.64 | 17.10 | 17.29 | 17.29 | 261,992 |
28 Dec 2023 | 17.54 | 17.84 | 17.43 | 17.53 | 17.53 | 197,686 |
27 Dec 2023 | 17.78 | 17.90 | 17.45 | 17.54 | 17.54 | 165,746 |
22 Dec 2023 | 17.45 | 17.75 | 17.42 | 17.47 | 17.47 | 175,389 |
21 Dec 2023 | 17.29 | 17.73 | 17.28 | 17.58 | 17.58 | 204,580 |
20 Dec 2023 | 17.86 | 17.91 | 17.46 | 17.78 | 17.78 | 267,938 |
19 Dec 2023 | 17.82 | 18.19 | 17.82 | 17.92 | 17.92 | 241,222 |
18 Dec 2023 | 18.56 | 18.57 | 17.77 | 17.92 | 17.92 | 365,425 |
15 Dec 2023 | 18.21 | 19.15 | 18.04 | 18.15 | 18.15 | 569,230 |
14 Dec 2023 | 18.10 | 18.57 | 17.72 | 17.99 | 17.99 | 420,756 |
13 Dec 2023 | 17.46 | 17.74 | 17.24 | 17.31 | 17.31 | 145,618 |
12 Dec 2023 | 17.86 | 17.96 | 17.25 | 17.46 | 17.46 | 257,885 |
11 Dec 2023 | 17.82 | 18.28 | 17.79 | 18.07 | 18.07 | 438,807 |
08 Dec 2023 | 17.29 | 17.70 | 17.10 | 17.69 | 17.69 | 798,456 |
07 Dec 2023 | 17.12 | 17.47 | 17.00 | 17.32 | 17.32 | 337,562 |
06 Dec 2023 | 18.32 | 18.35 | 17.07 | 17.46 | 17.46 | 483,717 |
05 Dec 2023 | 18.13 | 18.55 | 17.96 | 18.34 | 18.34 | 295,741 |
04 Dec 2023 | 20.00 | 20.19 | 18.38 | 18.50 | 18.50 | 787,391 |
01 Dec 2023 | 19.85 | 20.28 | 19.55 | 20.19 | 20.19 | 272,845 |
30 Nov 2023 | 20.01 | 20.23 | 19.68 | 20.06 | 20.06 | 218,213 |
29 Nov 2023 | 19.85 | 20.30 | 19.80 | 20.00 | 20.00 | 333,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |