Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 22.85 | 23.50 | 22.85 | 23.25 | 23.25 | 379,438 |
29 Apr 2024 | 22.75 | 23.10 | 22.50 | 22.95 | 22.95 | 438,868 |
26 Apr 2024 | 22.40 | 23.05 | 22.20 | 22.80 | 22.80 | 459,937 |
25 Apr 2024 | 23.05 | 23.35 | 22.60 | 22.60 | 22.60 | 288,003 |
24 Apr 2024 | 23.50 | 23.70 | 23.20 | 23.25 | 23.25 | 554,083 |
23 Apr 2024 | 23.60 | 23.75 | 23.40 | 23.55 | 23.55 | 470,606 |
22 Apr 2024 | 23.60 | 23.75 | 23.15 | 23.70 | 23.70 | 565,608 |
19 Apr 2024 | 23.35 | 23.75 | 23.35 | 23.70 | 23.70 | 260,873 |
18 Apr 2024 | 23.45 | 23.65 | 23.40 | 23.40 | 23.40 | 186,346 |
17 Apr 2024 | 23.40 | 23.70 | 23.35 | 23.55 | 23.55 | 339,380 |
16 Apr 2024 | 23.35 | 23.50 | 23.25 | 23.50 | 23.50 | 78,075 |
15 Apr 2024 | 23.25 | 23.45 | 23.25 | 23.45 | 23.45 | 101,241 |
12 Apr 2024 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 101,486 |
11 Apr 2024 | 23.05 | 23.40 | 23.05 | 23.30 | 23.30 | 65,580 |
10 Apr 2024 | 23.25 | 23.35 | 23.10 | 23.25 | 23.25 | 112,664 |
09 Apr 2024 | 22.85 | 23.25 | 22.80 | 23.25 | 23.25 | 191,551 |
08 Apr 2024 | 22.70 | 23.00 | 22.70 | 22.95 | 22.95 | 91,282 |
05 Apr 2024 | 22.70 | 22.95 | 22.45 | 22.90 | 22.90 | 136,085 |
04 Apr 2024 | 22.75 | 22.95 | 22.75 | 22.75 | 22.75 | 91,505 |
03 Apr 2024 | 22.60 | 22.85 | 22.55 | 22.85 | 22.85 | 235,591 |
02 Apr 2024 | 22.40 | 22.85 | 22.20 | 22.65 | 22.65 | 490,165 |
28 Mar 2024 | 22.75 | 23.50 | 21.60 | 22.60 | 22.60 | 1,134,320 |
27 Mar 2024 | 23.35 | 23.45 | 23.20 | 23.45 | 23.45 | 60,952 |
26 Mar 2024 | 23.30 | 23.45 | 23.25 | 23.40 | 23.40 | 63,690 |
25 Mar 2024 | 23.25 | 23.45 | 23.25 | 23.45 | 23.45 | 34,744 |
22 Mar 2024 | 23.20 | 23.50 | 23.20 | 23.45 | 23.45 | 96,118 |
21 Mar 2024 | 23.20 | 23.50 | 23.15 | 23.45 | 23.45 | 200,812 |
20 Mar 2024 | 22.80 | 23.20 | 22.75 | 23.20 | 23.20 | 210,586 |
19 Mar 2024 | 22.75 | 23.20 | 22.75 | 23.05 | 23.05 | 123,233 |
18 Mar 2024 | 21.80 | 23.00 | 21.80 | 22.90 | 22.90 | 223,582 |
15 Mar 2024 | 21.95 | 22.45 | 21.95 | 22.45 | 22.45 | 182,688 |
14 Mar 2024 | 21.55 | 22.10 | 21.55 | 22.10 | 22.10 | 224,362 |
13 Mar 2024 | 21.35 | 21.70 | 21.35 | 21.70 | 21.70 | 207,540 |
12 Mar 2024 | 21.30 | 21.60 | 21.20 | 21.45 | 21.45 | 296,613 |
11 Mar 2024 | 21.15 | 21.50 | 21.15 | 21.45 | 21.45 | 222,588 |
08 Mar 2024 | 21.20 | 21.40 | 21.10 | 21.40 | 21.40 | 327,370 |
07 Mar 2024 | 21.00 | 21.40 | 21.00 | 21.25 | 21.25 | 173,972 |
06 Mar 2024 | 20.90 | 21.25 | 20.90 | 21.10 | 21.10 | 126,011 |
05 Mar 2024 | 20.85 | 21.10 | 20.85 | 21.05 | 21.05 | 105,673 |
04 Mar 2024 | 20.90 | 21.10 | 20.75 | 21.05 | 21.05 | 97,978 |
01 Mar 2024 | 20.90 | 21.05 | 20.85 | 21.05 | 21.05 | 42,585 |
29 Feb 2024 | 20.85 | 21.25 | 20.80 | 21.00 | 21.00 | 122,108 |
28 Feb 2024 | 21.15 | 21.15 | 20.90 | 20.95 | 20.95 | 95,978 |
27 Feb 2024 | 21.00 | 21.20 | 21.00 | 21.05 | 21.05 | 49,170 |
26 Feb 2024 | 21.00 | 21.30 | 20.90 | 21.10 | 21.10 | 125,997 |
23 Feb 2024 | 21.05 | 21.30 | 20.95 | 21.20 | 21.20 | 131,530 |
22 Feb 2024 | 21.15 | 21.20 | 20.80 | 21.10 | 21.10 | 175,632 |
21 Feb 2024 | 21.20 | 21.45 | 20.95 | 21.00 | 21.00 | 203,880 |
20 Feb 2024 | 21.35 | 21.50 | 21.15 | 21.20 | 21.20 | 350,759 |
19 Feb 2024 | 21.25 | 21.50 | 21.10 | 21.45 | 21.45 | 124,587 |
16 Feb 2024 | 21.25 | 21.55 | 21.15 | 21.35 | 21.35 | 126,662 |
15 Feb 2024 | 21.40 | 21.50 | 21.15 | 21.35 | 21.35 | 135,407 |
14 Feb 2024 | 21.50 | 21.65 | 21.50 | 21.50 | 21.50 | 75,742 |
13 Feb 2024 | 21.50 | 21.80 | 21.45 | 21.60 | 21.60 | 132,668 |
12 Feb 2024 | 21.60 | 21.85 | 21.60 | 21.70 | 21.70 | 176,170 |
09 Feb 2024 | 21.40 | 21.85 | 21.40 | 21.70 | 21.70 | 148,130 |
08 Feb 2024 | 21.60 | 21.80 | 21.50 | 21.55 | 21.55 | 163,390 |
07 Feb 2024 | 21.60 | 21.90 | 21.60 | 21.65 | 21.65 | 155,699 |
06 Feb 2024 | 21.60 | 21.90 | 21.60 | 21.75 | 21.75 | 135,304 |
05 Feb 2024 | 21.55 | 21.80 | 21.55 | 21.70 | 21.70 | 107,702 |
02 Feb 2024 | 21.50 | 21.80 | 21.50 | 21.65 | 21.65 | 98,942 |
01 Feb 2024 | 21.90 | 22.00 | 21.35 | 21.60 | 21.60 | 230,174 |
31 Jan 2024 | 21.75 | 22.00 | 21.55 | 22.00 | 22.00 | 170,703 |
30 Jan 2024 | 21.60 | 21.85 | 21.35 | 21.85 | 21.85 | 119,319 |
29 Jan 2024 | 21.60 | 21.70 | 21.50 | 21.65 | 21.65 | 85,135 |
26 Jan 2024 | 21.75 | 21.80 | 21.15 | 21.60 | 21.60 | 139,541 |
25 Jan 2024 | 21.70 | 21.75 | 21.40 | 21.60 | 21.60 | 55,373 |
24 Jan 2024 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 94,375 |
23 Jan 2024 | 21.45 | 21.70 | 21.40 | 21.50 | 21.50 | 139,914 |
22 Jan 2024 | 21.35 | 21.65 | 21.35 | 21.55 | 21.55 | 277,656 |
19 Jan 2024 | 21.25 | 21.50 | 21.25 | 21.40 | 21.40 | 122,574 |
18 Jan 2024 | 21.20 | 21.40 | 21.20 | 21.35 | 21.35 | 135,826 |
17 Jan 2024 | 21.15 | 21.40 | 21.00 | 21.35 | 21.35 | 141,470 |
16 Jan 2024 | 21.00 | 21.30 | 20.85 | 21.25 | 21.25 | 156,093 |
15 Jan 2024 | 20.95 | 21.25 | 20.85 | 21.05 | 21.05 | 202,335 |
12 Jan 2024 | 21.05 | 21.20 | 20.75 | 21.05 | 21.05 | 155,570 |
11 Jan 2024 | 20.90 | 21.20 | 20.85 | 21.10 | 21.10 | 169,996 |
10 Jan 2024 | 20.65 | 21.00 | 20.55 | 21.00 | 21.00 | 160,331 |
09 Jan 2024 | 20.85 | 21.10 | 20.75 | 20.90 | 20.90 | 171,867 |
08 Jan 2024 | 21.20 | 21.45 | 20.60 | 20.95 | 20.95 | 606,830 |
05 Jan 2024 | 21.00 | 21.45 | 20.90 | 21.35 | 21.35 | 478,151 |
04 Jan 2024 | 21.00 | 21.25 | 20.85 | 21.10 | 21.10 | 66,149 |
03 Jan 2024 | 21.00 | 21.30 | 20.85 | 21.10 | 21.10 | 206,495 |
02 Jan 2024 | 20.95 | 21.20 | 20.90 | 21.05 | 21.05 | 121,067 |
29 Dec 2023 | 21.00 | 21.30 | 20.80 | 21.05 | 21.05 | 299,833 |
28 Dec 2023 | 20.80 | 21.20 | 20.80 | 21.15 | 21.15 | 103,485 |
27 Dec 2023 | 20.80 | 21.00 | 20.70 | 20.95 | 20.95 | 77,200 |
22 Dec 2023 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 204,041 |
21 Dec 2023 | 20.20 | 20.45 | 20.15 | 20.45 | 20.45 | 167,701 |
20 Dec 2023 | 20.10 | 20.25 | 20.00 | 20.25 | 20.25 | 105,914 |
19 Dec 2023 | 19.94 | 20.20 | 19.94 | 20.15 | 20.15 | 72,883 |
18 Dec 2023 | 19.84 | 20.10 | 19.84 | 20.05 | 20.05 | 84,182 |
15 Dec 2023 | 19.84 | 20.35 | 19.84 | 20.05 | 20.05 | 414,293 |
14 Dec 2023 | 19.42 | 19.96 | 19.42 | 19.96 | 19.96 | 192,731 |
13 Dec 2023 | 19.06 | 19.50 | 19.06 | 19.46 | 19.46 | 227,730 |
12 Dec 2023 | 18.84 | 19.30 | 18.84 | 19.18 | 19.18 | 148,459 |
11 Dec 2023 | 18.86 | 19.02 | 18.76 | 18.94 | 18.94 | 77,524 |
08 Dec 2023 | 18.94 | 19.04 | 18.92 | 18.92 | 18.92 | 57,664 |
07 Dec 2023 | 19.12 | 19.14 | 18.90 | 18.92 | 18.92 | 154,614 |
06 Dec 2023 | 18.90 | 19.20 | 18.90 | 19.14 | 19.14 | 78,596 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |