Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.00 | 0.00 | 0.00 | 20.75 | 20.75 | - |
08 May 2024 | 19.75 | 20.99 | 19.50 | 20.50 | 20.50 | 298,249 |
07 May 2024 | 19.50 | 20.00 | 19.35 | 19.75 | 19.75 | 147,868 |
03 May 2024 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | 610,318 |
02 May 2024 | 20.25 | 21.00 | 19.66 | 20.00 | 20.00 | 261,704 |
01 May 2024 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | 71,863 |
30 Apr 2024 | 20.25 | 21.00 | 19.55 | 20.25 | 20.25 | 70,202 |
29 Apr 2024 | 20.25 | 21.00 | 19.72 | 20.25 | 20.25 | 96,246 |
26 Apr 2024 | 19.50 | 21.00 | 19.70 | 19.95 | 19.95 | 192,149 |
25 Apr 2024 | 20.25 | 20.50 | 19.00 | 19.50 | 19.50 | 215,535 |
24 Apr 2024 | 20.50 | 21.00 | 19.60 | 20.25 | 20.25 | 86,613 |
23 Apr 2024 | 20.25 | 21.00 | 20.00 | 20.50 | 20.50 | 320,532 |
22 Apr 2024 | 20.50 | 21.00 | 19.50 | 21.00 | 21.00 | 158,778 |
19 Apr 2024 | 19.50 | 20.65 | 19.20 | 20.50 | 20.50 | 399,354 |
18 Apr 2024 | 20.50 | 20.10 | 18.67 | 19.50 | 19.50 | 328,945 |
17 Apr 2024 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | 524,948 |
16 Apr 2024 | 22.50 | 24.00 | 20.00 | 21.00 | 21.00 | 875,992 |
15 Apr 2024 | 21.00 | 24.70 | 20.65 | 24.00 | 24.00 | 983,459 |
12 Apr 2024 | 20.25 | 21.12 | 19.00 | 20.80 | 20.80 | 963,290 |
11 Apr 2024 | 20.25 | 21.00 | 20.00 | 20.25 | 20.25 | 157,606 |
10 Apr 2024 | 20.00 | 20.14 | 19.00 | 19.75 | 19.75 | 438,290 |
09 Apr 2024 | 20.25 | 21.00 | 19.50 | 19.75 | 19.75 | 374,046 |
08 Apr 2024 | 21.00 | 22.00 | 19.20 | 20.00 | 20.00 | 1,160,718 |
05 Apr 2024 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | 416,411 |
04 Apr 2024 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | 287,752 |
03 Apr 2024 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | 259,734 |
02 Apr 2024 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | 265,762 |
28 Mar 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 178,105 |
27 Mar 2024 | 22.00 | 23.00 | 21.60 | 22.00 | 22.00 | 136,555 |
26 Mar 2024 | 22.00 | 23.00 | 21.01 | 22.00 | 22.00 | 199,777 |
25 Mar 2024 | 22.00 | 22.14 | 21.00 | 22.00 | 22.00 | 433,650 |
22 Mar 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 82,060 |
21 Mar 2024 | 22.50 | 22.60 | 21.66 | 22.00 | 22.00 | 241,640 |
20 Mar 2024 | 22.50 | 22.75 | 22.02 | 22.50 | 22.50 | 75,878 |
19 Mar 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 149,151 |
18 Mar 2024 | 23.25 | 24.00 | 22.00 | 22.50 | 22.50 | 130,613 |
15 Mar 2024 | 23.25 | 23.15 | 22.50 | 23.25 | 23.25 | 68,854 |
14 Mar 2024 | 23.25 | 23.34 | 22.65 | 23.25 | 23.25 | 13,428 |
13 Mar 2024 | 22.50 | 24.00 | 22.00 | 23.25 | 23.25 | 514,040 |
12 Mar 2024 | 22.50 | 22.79 | 22.00 | 22.50 | 22.50 | 103,947 |
11 Mar 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 5,051 |
08 Mar 2024 | 23.00 | 23.50 | 22.50 | 22.50 | 22.50 | 371,458 |
07 Mar 2024 | 22.50 | 23.50 | 22.35 | 23.00 | 23.00 | 315,086 |
06 Mar 2024 | 23.00 | 23.14 | 22.00 | 22.50 | 22.50 | 117,786 |
05 Mar 2024 | 22.50 | 23.25 | 22.00 | 23.00 | 23.00 | 277,012 |
04 Mar 2024 | 23.50 | 24.00 | 22.00 | 22.80 | 22.80 | 210,003 |
01 Mar 2024 | 23.75 | 23.92 | 23.00 | 23.80 | 23.80 | 208,248 |
29 Feb 2024 | 24.25 | 24.40 | 23.15 | 23.75 | 23.75 | 140,582 |
28 Feb 2024 | 24.50 | 24.84 | 24.00 | 24.25 | 24.25 | 56,536 |
27 Feb 2024 | 24.75 | 25.25 | 24.00 | 24.50 | 24.50 | 88,576 |
26 Feb 2024 | 24.75 | 25.50 | 24.55 | 24.75 | 24.75 | 25,373 |
23 Feb 2024 | 24.75 | 25.39 | 24.75 | 24.75 | 24.75 | 19,404 |
22 Feb 2024 | 24.75 | 25.50 | 24.00 | 24.75 | 24.75 | 120,501 |
21 Feb 2024 | 24.50 | 25.25 | 24.50 | 24.75 | 24.75 | 105,531 |
20 Feb 2024 | 24.50 | 24.90 | 24.16 | 24.50 | 24.50 | 81,908 |
19 Feb 2024 | 25.75 | 25.50 | 24.11 | 24.50 | 24.50 | 208,482 |
16 Feb 2024 | 25.00 | 25.25 | 24.58 | 25.00 | 25.00 | 88,798 |
15 Feb 2024 | 25.00 | 25.50 | 24.50 | 25.00 | 25.00 | 30,164 |
14 Feb 2024 | 26.00 | 26.50 | 25.00 | 25.00 | 25.00 | 115,868 |
13 Feb 2024 | 26.75 | 27.50 | 25.60 | 26.00 | 26.00 | 189,025 |
12 Feb 2024 | 26.75 | 27.50 | 26.00 | 26.75 | 26.75 | 81,259 |
09 Feb 2024 | 27.50 | 28.00 | 26.01 | 26.75 | 26.75 | 121,426 |
08 Feb 2024 | 28.00 | 28.50 | 27.00 | 27.50 | 27.50 | 171,642 |
07 Feb 2024 | 28.00 | 29.00 | 27.00 | 28.80 | 28.80 | 63,744 |
06 Feb 2024 | 28.00 | 28.70 | 27.50 | 28.00 | 28.00 | 173,661 |
05 Feb 2024 | 28.00 | 28.70 | 27.30 | 27.30 | 27.30 | 184,852 |
02 Feb 2024 | 27.00 | 28.90 | 26.25 | 28.30 | 28.30 | 399,031 |
01 Feb 2024 | 26.00 | 27.50 | 25.56 | 26.75 | 26.75 | 369,462 |
31 Jan 2024 | 25.50 | 27.00 | 25.35 | 26.50 | 26.50 | 217,166 |
30 Jan 2024 | 24.50 | 26.00 | 23.85 | 25.50 | 25.50 | 138,741 |
29 Jan 2024 | 24.00 | 26.00 | 23.45 | 24.50 | 24.50 | 277,150 |
26 Jan 2024 | 23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 531,891 |
25 Jan 2024 | 23.25 | 24.00 | 22.00 | 23.50 | 23.50 | 144,219 |
24 Jan 2024 | 24.00 | 23.80 | 23.00 | 23.25 | 23.25 | 120,073 |
23 Jan 2024 | 24.00 | 26.00 | 22.80 | 22.80 | 22.80 | 104,178 |
22 Jan 2024 | 24.00 | 25.00 | 23.00 | 23.10 | 23.10 | 51,749 |
19 Jan 2024 | 24.00 | 24.87 | 23.02 | 24.50 | 24.50 | 208,800 |
18 Jan 2024 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | 104,357 |
17 Jan 2024 | 24.50 | 25.00 | 24.15 | 24.50 | 24.50 | 22,175 |
16 Jan 2024 | 24.25 | 25.75 | 23.85 | 25.00 | 25.00 | 191,409 |
15 Jan 2024 | 24.00 | 27.00 | 21.77 | 24.25 | 24.25 | 1,117,760 |
12 Jan 2024 | 26.00 | 26.85 | 25.00 | 26.00 | 26.00 | 107,249 |
11 Jan 2024 | 26.25 | 27.00 | 25.55 | 26.25 | 26.25 | 63,961 |
10 Jan 2024 | 26.75 | 27.00 | 25.50 | 26.25 | 26.25 | 179,762 |
09 Jan 2024 | 26.75 | 26.92 | 26.92 | 26.75 | 26.75 | 73,552 |
08 Jan 2024 | 26.75 | 27.50 | 26.00 | 26.75 | 26.75 | 130,087 |
05 Jan 2024 | 26.75 | 27.50 | 26.75 | 26.75 | 26.75 | 67,727 |
04 Jan 2024 | 26.25 | 27.50 | 25.65 | 26.75 | 26.75 | 282,978 |
03 Jan 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 75,532 |
02 Jan 2024 | 25.50 | 27.00 | 25.10 | 26.00 | 26.00 | 917,518 |
29 Dec 2023 | 24.50 | 26.00 | 25.00 | 25.50 | 25.50 | 67,433 |
28 Dec 2023 | 25.25 | 27.00 | 24.00 | 24.50 | 24.50 | 214,989 |
27 Dec 2023 | 25.00 | 27.00 | 24.45 | 25.25 | 25.25 | 501,581 |
22 Dec 2023 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 137,625 |
21 Dec 2023 | 24.50 | 25.00 | 24.10 | 24.50 | 24.50 | 67,002 |
20 Dec 2023 | 23.00 | 25.00 | 23.11 | 24.50 | 24.50 | 144,283 |
19 Dec 2023 | 23.50 | 23.80 | 22.10 | 23.00 | 23.00 | 162,671 |
18 Dec 2023 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | 129,078 |
15 Dec 2023 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 144,356 |
14 Dec 2023 | 23.00 | 24.74 | 22.74 | 24.00 | 24.00 | 322,096 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |