Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 21.49 | 21.49 | 21.49 | 22.60 | 22.60 | 13,100 |
25 Apr 2024 | 21.40 | 22.02 | 21.40 | 22.80 | 22.80 | 38,304 |
24 Apr 2024 | 21.66 | 21.66 | 21.66 | 22.50 | 22.50 | 8,000 |
23 Apr 2024 | 21.66 | 21.66 | 21.66 | 22.60 | 22.60 | 10,300 |
22 Apr 2024 | 21.66 | 22.60 | 21.66 | 22.60 | 22.60 | 25,385 |
19 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
18 Apr 2024 | 23.00 | 23.80 | 23.00 | 22.70 | 22.70 | 8,038 |
17 Apr 2024 | 23.69 | 23.69 | 21.62 | 22.70 | 22.70 | 4,239 |
16 Apr 2024 | 23.66 | 23.66 | 21.78 | 22.40 | 22.40 | 23,281 |
15 Apr 2024 | 23.00 | 23.60 | 21.00 | 23.00 | 23.00 | 6,007 |
12 Apr 2024 | 23.34 | 23.48 | 21.00 | 22.40 | 22.40 | 8,743 |
11 Apr 2024 | 23.48 | 23.48 | 21.80 | 22.40 | 22.40 | 63,373 |
10 Apr 2024 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 10,882 |
09 Apr 2024 | 23.60 | 24.00 | 21.80 | 22.70 | 22.70 | 73,413 |
08 Apr 2024 | 23.00 | 24.14 | 22.44 | 23.30 | 23.30 | 15,801 |
05 Apr 2024 | 24.13 | 24.14 | 23.00 | 23.30 | 23.30 | 10,507 |
04 Apr 2024 | 23.60 | 23.17 | 23.17 | 23.70 | 23.70 | 26,012 |
03 Apr 2024 | 23.80 | 24.00 | 22.60 | 24.20 | 24.20 | 329,700 |
02 Apr 2024 | 22.60 | 22.80 | 22.60 | 23.40 | 23.40 | 62,003 |
28 Mar 2024 | 22.00 | 22.60 | 22.00 | 22.30 | 22.30 | 9,597 |
27 Mar 2024 | 22.60 | 22.60 | 21.21 | 22.60 | 22.60 | 138,632 |
26 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
25 Mar 2024 | 21.50 | 22.09 | 21.00 | 21.75 | 21.75 | 67,431 |
22 Mar 2024 | 21.10 | 22.00 | 19.99 | 22.05 | 22.05 | 146,781 |
21 Mar 2024 | 22.00 | 22.55 | 22.00 | 22.55 | 22.55 | 189,092 |
20 Mar 2024 | 21.90 | 22.30 | 21.90 | 22.15 | 22.15 | 455,635 |
19 Mar 2024 | 21.50 | 21.60 | 20.58 | 21.55 | 21.55 | 414,334 |
18 Mar 2024 | 20.70 | 21.00 | 20.50 | 21.00 | 21.00 | 105,693 |
15 Mar 2024 | 21.73 | 21.73 | 20.50 | 21.20 | 21.20 | 138,819 |
14 Mar 2024 | 20.50 | 21.00 | 20.20 | 20.75 | 20.75 | 758,915 |
13 Mar 2024 | 20.58 | 20.60 | 20.50 | 21.35 | 21.35 | 291,801 |
12 Mar 2024 | 20.58 | 20.58 | 20.50 | 21.25 | 21.25 | 45,462 |
11 Mar 2024 | 20.58 | 20.58 | 20.50 | 20.85 | 20.85 | 27,629 |
08 Mar 2024 | 20.60 | 21.90 | 20.40 | 20.85 | 20.85 | 44,906 |
07 Mar 2024 | 21.90 | 21.90 | 21.00 | 21.30 | 21.30 | 146 |
06 Mar 2024 | 22.70 | 22.70 | 20.75 | 21.15 | 21.15 | 8,404 |
05 Mar 2024 | 20.40 | 23.10 | 20.38 | 22.25 | 22.25 | 106,525 |
04 Mar 2024 | 22.00 | 23.10 | 20.50 | 20.90 | 20.90 | 161,170 |
01 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.45 | 22.45 | 2,400 |
29 Feb 2024 | 22.04 | 22.04 | 22.04 | 21.70 | 21.70 | 1,161 |
28 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
27 Feb 2024 | 22.04 | 22.04 | 20.38 | 21.70 | 21.70 | 4,937 |
26 Feb 2024 | 20.36 | 22.10 | 20.35 | 21.60 | 21.60 | 39,995 |
23 Feb 2024 | 21.28 | 21.84 | 21.28 | 21.85 | 21.85 | 26,019 |
22 Feb 2024 | 21.08 | 22.01 | 21.08 | 21.70 | 21.70 | 12,001 |
21 Feb 2024 | 20.60 | 21.97 | 20.43 | 21.65 | 21.65 | 162,231 |
20 Feb 2024 | 20.60 | 21.70 | 20.60 | 21.65 | 21.65 | 47,734 |
19 Feb 2024 | 20.60 | 21.97 | 20.60 | 21.65 | 21.65 | 9,010 |
16 Feb 2024 | 22.05 | 22.05 | 22.05 | 21.75 | 21.75 | 1 |
15 Feb 2024 | 20.50 | 23.00 | 20.50 | 21.75 | 21.75 | 30,258 |
14 Feb 2024 | 20.43 | 20.60 | 20.43 | 21.75 | 21.75 | 3,103 |
13 Feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
12 Feb 2024 | 20.60 | 21.97 | 20.60 | 21.65 | 21.65 | 1,226 |
09 Feb 2024 | 20.30 | 22.00 | 20.30 | 21.75 | 21.75 | 63,138 |
08 Feb 2024 | 20.50 | 20.50 | 20.50 | 21.50 | 21.50 | 15 |
07 Feb 2024 | 20.50 | 21.20 | 20.50 | 21.40 | 21.40 | 125,000 |
06 Feb 2024 | 20.50 | 22.50 | 20.40 | 20.50 | 20.50 | 25,153 |
05 Feb 2024 | 20.50 | 23.00 | 20.50 | 21.65 | 21.65 | 22,112 |
02 Feb 2024 | 20.30 | 20.30 | 20.30 | 21.65 | 21.65 | 15,000 |
01 Feb 2024 | 23.00 | 23.00 | 20.30 | 21.65 | 21.65 | 12,560 |
31 Jan 2024 | 20.40 | 23.10 | 20.30 | 21.30 | 21.30 | 47,102 |
30 Jan 2024 | 22.90 | 22.90 | 20.24 | 21.50 | 21.50 | 146 |
29 Jan 2024 | 22.30 | 22.30 | 20.30 | 21.20 | 21.20 | 10,057 |
26 Jan 2024 | 21.77 | 21.77 | 19.95 | 21.38 | 21.38 | 406 |
25 Jan 2024 | 22.70 | 22.70 | 20.00 | 21.30 | 21.30 | 32,026 |
24 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
23 Jan 2024 | 20.25 | 22.70 | 20.11 | 21.27 | 21.27 | 29,555 |
22 Jan 2024 | 19.89 | 21.10 | 19.89 | 21.00 | 21.00 | 174,166 |
19 Jan 2024 | 19.88 | 20.85 | 19.88 | 20.20 | 20.20 | 42,691 |
18 Jan 2024 | 19.65 | 20.79 | 19.65 | 20.38 | 20.38 | 33,620 |
17 Jan 2024 | 19.85 | 21.10 | 19.85 | 20.60 | 20.60 | 7,573 |
16 Jan 2024 | 19.81 | 20.67 | 19.81 | 20.27 | 20.27 | 132,342 |
15 Jan 2024 | 20.40 | 20.87 | 20.40 | 20.40 | 20.40 | 271,881 |
12 Jan 2024 | 22.00 | 22.00 | 20.48 | 21.15 | 21.15 | 5,136 |
11 Jan 2024 | 21.00 | 21.90 | 20.40 | 21.15 | 21.15 | 10,166 |
10 Jan 2024 | 20.00 | 21.30 | 19.00 | 20.65 | 20.65 | 2,001,849 |
09 Jan 2024 | 19.97 | 19.98 | 19.98 | 20.45 | 20.45 | 40,442 |
08 Jan 2024 | 21.40 | 21.40 | 19.82 | 20.35 | 20.35 | 33,212 |
05 Jan 2024 | 21.10 | 21.30 | 19.75 | 20.38 | 20.38 | 25,783 |
04 Jan 2024 | 20.10 | 21.30 | 20.07 | 20.65 | 20.65 | 15,428 |
03 Jan 2024 | 21.40 | 21.40 | 20.56 | 20.65 | 20.65 | 3,586 |
02 Jan 2024 | 20.56 | 20.79 | 20.20 | 20.65 | 20.65 | 169,812 |
29 Dec 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
28 Dec 2023 | 21.30 | 21.30 | 19.50 | 20.35 | 20.35 | 275,667 |
27 Dec 2023 | 19.85 | 20.90 | 19.80 | 20.80 | 20.80 | 74,175 |
22 Dec 2023 | 21.30 | 21.90 | 21.30 | 21.30 | 21.30 | 16,975 |
21 Dec 2023 | 20.20 | 21.17 | 20.20 | 20.85 | 20.85 | 177,519 |
20 Dec 2023 | 20.30 | 20.90 | 20.20 | 20.90 | 20.90 | 48,348 |
19 Dec 2023 | 20.30 | 20.90 | 20.20 | 20.85 | 20.85 | 35,198 |
18 Dec 2023 | 20.30 | 21.14 | 20.20 | 20.75 | 20.75 | 37,660 |
15 Dec 2023 | 20.00 | 21.20 | 19.90 | 20.85 | 20.85 | 51,261 |
14 Dec 2023 | 20.20 | 20.81 | 20.17 | 20.20 | 20.20 | 178,742 |
13 Dec 2023 | 20.00 | 20.62 | 20.00 | 20.00 | 20.00 | 257,873 |
12 Dec 2023 | 20.50 | 21.18 | 20.00 | 20.85 | 20.85 | 128,938 |
11 Dec 2023 | 20.90 | 21.14 | 20.30 | 21.00 | 21.00 | 127,736 |
08 Dec 2023 | 22.10 | 22.10 | 21.00 | 21.30 | 21.30 | 8,335 |
07 Dec 2023 | 20.60 | 21.99 | 20.60 | 21.75 | 21.75 | 577,075 |
06 Dec 2023 | 21.17 | 21.59 | 20.72 | 21.75 | 21.75 | 19,233 |
05 Dec 2023 | 21.88 | 21.88 | 20.87 | 21.50 | 21.50 | 12,228 |
04 Dec 2023 | 20.43 | 22.90 | 20.43 | 21.75 | 21.75 | 19,505 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |