Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 22.00 | 22.50 | 21.55 | 22.00 | 22.00 | 330,541 |
24 Apr 2024 | 21.50 | 22.40 | 21.00 | 21.80 | 21.80 | 252,715 |
23 Apr 2024 | 21.75 | 22.00 | 21.19 | 21.80 | 21.80 | 556,013 |
22 Apr 2024 | 22.00 | 22.50 | 21.50 | 21.75 | 21.75 | 502,486 |
19 Apr 2024 | 22.00 | 22.50 | 21.50 | 22.10 | 22.10 | 412,807 |
18 Apr 2024 | 22.00 | 22.29 | 21.90 | 22.00 | 22.00 | 151,562 |
17 Apr 2024 | 22.00 | 22.30 | 21.82 | 22.00 | 22.00 | 112,256 |
16 Apr 2024 | 22.75 | 22.70 | 21.58 | 22.10 | 22.10 | 784,845 |
15 Apr 2024 | 23.75 | 23.89 | 22.70 | 22.70 | 22.70 | 586,320 |
12 Apr 2024 | 22.50 | 24.00 | 22.28 | 23.75 | 23.75 | 1,652,886 |
11 Apr 2024 | 22.25 | 23.00 | 22.00 | 22.10 | 22.10 | 1,078,495 |
10 Apr 2024 | 21.00 | 22.39 | 20.85 | 22.25 | 22.25 | 1,092,820 |
09 Apr 2024 | 21.50 | 22.00 | 20.50 | 21.50 | 21.50 | 485,712 |
08 Apr 2024 | 21.50 | 21.90 | 21.00 | 21.80 | 21.80 | 1,058,539 |
05 Apr 2024 | 21.00 | 22.80 | 21.17 | 21.80 | 21.80 | 1,964,091 |
04 Apr 2024 | 20.50 | 21.50 | 20.50 | 21.10 | 21.10 | 1,525,343 |
03 Apr 2024 | 22.00 | 22.50 | 20.00 | 20.70 | 20.70 | 2,737,003 |
02 Apr 2024 | 22.50 | 23.00 | 22.00 | 22.00 | 22.00 | 682,672 |
28 Mar 2024 | 25.00 | 25.50 | 21.68 | 22.90 | 22.90 | 3,425,301 |
27 Mar 2024 | 25.50 | 26.00 | 23.66 | 25.00 | 25.00 | 2,142,418 |
26 Mar 2024 | 25.50 | 26.00 | 25.00 | 26.00 | 26.00 | 64,179 |
25 Mar 2024 | 25.50 | 25.88 | 25.15 | 25.50 | 25.50 | 468,770 |
22 Mar 2024 | 26.50 | 27.00 | 25.15 | 25.50 | 25.50 | 1,534,285 |
21 Mar 2024 | 26.50 | 28.00 | 26.50 | 26.50 | 26.50 | 2,297,514 |
20 Mar 2024 | 25.50 | 26.50 | 25.50 | 26.50 | 26.50 | 444,616 |
19 Mar 2024 | 26.00 | 26.50 | 25.67 | 25.75 | 25.75 | 199,539 |
18 Mar 2024 | 25.50 | 27.13 | 25.00 | 26.00 | 26.00 | 724,675 |
15 Mar 2024 | 25.50 | 26.00 | 25.00 | 25.80 | 25.80 | 186,872 |
14 Mar 2024 | 25.50 | 26.00 | 25.10 | 25.50 | 25.50 | 201,967 |
13 Mar 2024 | 25.50 | 26.00 | 25.01 | 26.00 | 26.00 | 741,006 |
12 Mar 2024 | 25.00 | 25.75 | 24.50 | 25.50 | 25.50 | 855,157 |
11 Mar 2024 | 24.50 | 25.50 | 24.10 | 25.00 | 25.00 | 493,578 |
08 Mar 2024 | 24.25 | 24.50 | 24.10 | 24.25 | 24.25 | 239,245 |
07 Mar 2024 | 23.75 | 24.50 | 23.98 | 24.20 | 24.20 | 248,521 |
06 Mar 2024 | 24.25 | 24.50 | 23.63 | 23.75 | 23.75 | 571,755 |
05 Mar 2024 | 24.50 | 25.00 | 23.65 | 24.50 | 24.50 | 1,455,842 |
04 Mar 2024 | 22.75 | 25.00 | 22.50 | 24.60 | 24.60 | 1,592,019 |
01 Mar 2024 | 22.50 | 23.00 | 22.00 | 22.80 | 22.80 | 254,849 |
29 Feb 2024 | 22.50 | 23.00 | 22.25 | 22.80 | 22.80 | 306,544 |
28 Feb 2024 | 22.50 | 23.50 | 22.25 | 22.50 | 22.50 | 631,037 |
27 Feb 2024 | 22.50 | 23.00 | 22.00 | 22.40 | 22.40 | 150,573 |
26 Feb 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 228,439 |
23 Feb 2024 | 22.25 | 23.00 | 22.00 | 22.50 | 22.50 | 867,891 |
22 Feb 2024 | 21.25 | 22.55 | 21.07 | 22.00 | 22.00 | 1,125,772 |
21 Feb 2024 | 21.25 | 21.50 | 20.50 | 21.30 | 21.30 | 792,972 |
20 Feb 2024 | 21.00 | 21.75 | 20.85 | 21.40 | 21.40 | 3,178,058 |
19 Feb 2024 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | 343,588 |
16 Feb 2024 | 19.75 | 20.40 | 19.83 | 20.00 | 20.00 | 644,635 |
15 Feb 2024 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 976,118 |
14 Feb 2024 | 18.75 | 20.00 | 18.50 | 19.50 | 19.50 | 366,448 |
13 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.75 | 18.75 | 498,985 |
12 Feb 2024 | 18.00 | 18.95 | 17.50 | 18.50 | 18.50 | 394,429 |
09 Feb 2024 | 17.75 | 18.50 | 17.50 | 18.00 | 18.00 | 1,421,701 |
08 Feb 2024 | 18.00 | 18.50 | 17.50 | 17.75 | 17.75 | 609,175 |
07 Feb 2024 | 18.00 | 18.35 | 17.90 | 18.10 | 18.10 | 1,002,509 |
06 Feb 2024 | 18.00 | 18.50 | 17.50 | 18.15 | 18.15 | 575,396 |
05 Feb 2024 | 18.00 | 18.50 | 17.50 | 18.25 | 18.25 | 499,794 |
02 Feb 2024 | 18.25 | 18.50 | 18.00 | 18.00 | 18.00 | 313,880 |
01 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.40 | 18.40 | 476,178 |
31 Jan 2024 | 18.50 | 19.00 | 18.28 | 18.50 | 18.50 | 370,076 |
30 Jan 2024 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 390,650 |
29 Jan 2024 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | 232,495 |
26 Jan 2024 | 18.25 | 18.50 | 17.78 | 18.00 | 18.00 | 600,760 |
25 Jan 2024 | 17.75 | 18.50 | 17.50 | 18.25 | 18.25 | 252,597 |
24 Jan 2024 | 18.13 | 18.50 | 17.70 | 18.00 | 18.00 | 491,531 |
23 Jan 2024 | 17.88 | 18.50 | 17.75 | 18.13 | 18.13 | 776,368 |
22 Jan 2024 | 18.00 | 18.50 | 17.50 | 17.75 | 17.75 | 887,151 |
19 Jan 2024 | 17.75 | 18.29 | 17.50 | 18.00 | 18.00 | 310,022 |
18 Jan 2024 | 17.75 | 18.00 | 17.50 | 17.60 | 17.60 | 923,051 |
17 Jan 2024 | 18.00 | 18.40 | 17.50 | 17.75 | 17.75 | 856,231 |
16 Jan 2024 | 18.50 | 18.50 | 17.50 | 18.00 | 18.00 | 2,066,266 |
15 Jan 2024 | 17.80 | 18.50 | 17.50 | 18.30 | 18.30 | 630,300 |
12 Jan 2024 | 17.50 | 18.40 | 17.00 | 18.00 | 18.00 | 675,718 |
11 Jan 2024 | 17.75 | 18.00 | 17.44 | 17.50 | 17.50 | 407,641 |
10 Jan 2024 | 17.75 | 17.75 | 17.50 | 17.75 | 17.75 | 356,529 |
09 Jan 2024 | 17.75 | 17.80 | 17.63 | 17.75 | 17.75 | 208,131 |
08 Jan 2024 | 18.00 | 18.25 | 17.58 | 17.75 | 17.75 | 349,465 |
05 Jan 2024 | 17.75 | 18.00 | 17.50 | 18.00 | 18.00 | 747,436 |
04 Jan 2024 | 18.00 | 18.50 | 16.70 | 17.75 | 17.75 | 2,584,262 |
03 Jan 2024 | 18.00 | 18.50 | 17.75 | 18.00 | 18.00 | 312,469 |
02 Jan 2024 | 18.00 | 18.50 | 17.77 | 18.25 | 18.25 | 556,518 |
29 Dec 2023 | 18.50 | 18.50 | 17.50 | 18.00 | 18.00 | 177,067 |
28 Dec 2023 | 17.75 | 18.50 | 17.50 | 18.50 | 18.50 | 517,919 |
27 Dec 2023 | 17.75 | 18.50 | 17.50 | 17.75 | 17.75 | 586,208 |
22 Dec 2023 | 17.75 | 17.84 | 17.50 | 17.75 | 17.75 | 326,520 |
21 Dec 2023 | 17.75 | 18.00 | 17.64 | 17.75 | 17.75 | 846,033 |
20 Dec 2023 | 17.75 | 17.95 | 17.15 | 17.75 | 17.75 | 522,142 |
19 Dec 2023 | 18.50 | 18.60 | 17.38 | 17.75 | 17.75 | 1,761,755 |
18 Dec 2023 | 18.00 | 18.68 | 17.75 | 18.50 | 18.50 | 583,171 |
15 Dec 2023 | 17.75 | 18.34 | 17.65 | 18.00 | 18.00 | 161,193 |
14 Dec 2023 | 17.25 | 18.00 | 17.45 | 17.75 | 17.75 | 310,054 |
13 Dec 2023 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | 234,434 |
12 Dec 2023 | 18.00 | 18.00 | 17.15 | 17.75 | 17.75 | 599,660 |
11 Dec 2023 | 18.00 | 18.20 | 17.50 | 17.75 | 17.75 | 911,025 |
08 Dec 2023 | 17.50 | 17.83 | 17.27 | 17.50 | 17.50 | 462,620 |
07 Dec 2023 | 17.50 | 18.00 | 17.19 | 17.50 | 17.50 | 635,168 |
06 Dec 2023 | 17.75 | 18.50 | 17.50 | 17.50 | 17.50 | 830,764 |
05 Dec 2023 | 17.50 | 18.00 | 17.25 | 17.75 | 17.75 | 641,214 |
04 Dec 2023 | 18.00 | 18.50 | 17.13 | 17.50 | 17.50 | 664,262 |
01 Dec 2023 | 18.00 | 18.37 | 17.50 | 18.00 | 18.00 | 304,756 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |