Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.55 | 23.95 | 22.00 | 22.00 | 22.00 | 270,975 |
02 May 2024 | 22.55 | 23.95 | 22.50 | 22.75 | 22.75 | 25,282 |
01 May 2024 | 23.00 | 23.94 | 22.55 | 22.55 | 22.55 | 48,078 |
30 Apr 2024 | 23.05 | 24.45 | 22.65 | 24.00 | 24.00 | 65,885 |
29 Apr 2024 | 23.35 | 24.50 | 22.65 | 23.58 | 23.58 | 34,999 |
26 Apr 2024 | 22.85 | 24.45 | 22.65 | 23.65 | 23.65 | 51,488 |
25 Apr 2024 | 22.65 | 24.45 | 22.65 | 23.55 | 23.55 | 48,950 |
24 Apr 2024 | 22.95 | 24.45 | 22.65 | 23.58 | 23.58 | 33,141 |
23 Apr 2024 | 23.30 | 24.45 | 22.65 | 23.55 | 23.55 | 57,351 |
22 Apr 2024 | 22.65 | 24.45 | 22.65 | 23.35 | 23.35 | 146,882 |
19 Apr 2024 | 23.00 | 24.00 | 22.00 | 22.88 | 22.88 | 91,284 |
18 Apr 2024 | 23.80 | 24.40 | 22.80 | 23.15 | 23.15 | 260,647 |
17 Apr 2024 | 22.00 | 23.70 | 21.83 | 22.85 | 22.85 | 166,238 |
16 Apr 2024 | 21.75 | 23.70 | 21.75 | 22.73 | 22.73 | 17,247 |
15 Apr 2024 | 22.20 | 23.70 | 22.00 | 22.00 | 22.00 | 76,050 |
12 Apr 2024 | 22.05 | 23.95 | 22.00 | 22.83 | 22.83 | 262,361 |
11 Apr 2024 | 22.10 | 23.95 | 22.10 | 22.52 | 22.52 | 105,086 |
10 Apr 2024 | 22.10 | 24.00 | 21.95 | 21.95 | 21.95 | 190,953 |
09 Apr 2024 | 22.05 | 24.00 | 22.00 | 22.05 | 22.05 | 98,224 |
08 Apr 2024 | 22.55 | 24.40 | 22.00 | 22.00 | 22.00 | 216,196 |
05 Apr 2024 | 22.55 | 24.40 | 22.55 | 23.48 | 23.48 | 92,610 |
04 Apr 2024 | 22.55 | 22.95 | 22.50 | 22.73 | 22.73 | 72,515 |
03 Apr 2024 | 24.40 | 24.40 | 22.62 | 22.80 | 22.80 | 206,774 |
02 Apr 2024 | 23.50 | 24.20 | 23.11 | 23.85 | 23.85 | 35,340 |
28 Mar 2024 | 22.55 | 24.20 | 22.55 | 23.73 | 23.73 | 86,999 |
27 Mar 2024 | 23.00 | 24.20 | 23.00 | 23.60 | 23.60 | 60,708 |
26 Mar 2024 | 23.80 | 24.20 | 22.65 | 23.42 | 23.42 | 74,679 |
25 Mar 2024 | 22.80 | 24.70 | 22.40 | 23.35 | 23.35 | 122,092 |
22 Mar 2024 | 23.60 | 24.70 | 22.90 | 22.98 | 22.98 | 197,907 |
21 Mar 2024 | 22.45 | 24.20 | 22.27 | 23.25 | 23.25 | 334,029 |
20 Mar 2024 | 22.40 | 22.45 | 21.05 | 22.30 | 22.30 | 73,414 |
19 Mar 2024 | 21.90 | 22.40 | 21.80 | 22.10 | 22.10 | 249,312 |
18 Mar 2024 | 21.00 | 22.35 | 21.00 | 22.00 | 22.00 | 114,212 |
15 Mar 2024 | 22.05 | 22.50 | 20.50 | 20.50 | 20.50 | 376,409 |
14 Mar 2024 | 22.00 | 22.40 | 21.20 | 22.20 | 22.20 | 383,212 |
13 Mar 2024 | 21.75 | 22.40 | 21.25 | 21.98 | 21.98 | 73,595 |
12 Mar 2024 | 22.40 | 22.50 | 21.75 | 22.33 | 22.33 | 32,719 |
11 Mar 2024 | 22.20 | 22.25 | 20.85 | 21.92 | 21.92 | 211,798 |
08 Mar 2024 | 21.75 | 22.25 | 21.05 | 21.67 | 21.67 | 129,269 |
07 Mar 2024 | 21.05 | 21.75 | 20.95 | 21.38 | 21.38 | 43,435 |
06 Mar 2024 | 21.50 | 21.50 | 20.80 | 21.08 | 21.08 | 60,720 |
05 Mar 2024 | 22.25 | 22.25 | 20.80 | 21.08 | 21.08 | 38,444 |
04 Mar 2024 | 20.70 | 22.25 | 20.70 | 21.63 | 21.63 | 65,375 |
01 Mar 2024 | 21.00 | 22.00 | 20.80 | 20.90 | 20.90 | 147,612 |
29 Feb 2024 | 21.01 | 21.85 | 20.45 | 21.25 | 21.25 | 59,064 |
28 Feb 2024 | 22.00 | 22.95 | 20.50 | 20.88 | 20.88 | 545,631 |
27 Feb 2024 | 21.50 | 22.95 | 21.45 | 22.52 | 22.52 | 205,158 |
26 Feb 2024 | 21.50 | 22.94 | 21.50 | 21.75 | 21.75 | 73,298 |
23 Feb 2024 | 21.15 | 22.95 | 21.15 | 21.98 | 21.98 | 129,987 |
22 Feb 2024 | 22.10 | 24.05 | 21.00 | 21.55 | 21.55 | 291,234 |
21 Feb 2024 | 23.55 | 24.60 | 22.15 | 22.65 | 22.65 | 331,197 |
20 Feb 2024 | 22.50 | 24.25 | 22.00 | 23.00 | 23.00 | 1,508,899 |
19 Feb 2024 | 20.00 | 21.95 | 20.00 | 21.48 | 21.48 | 98,610 |
16 Feb 2024 | 20.85 | 21.95 | 20.05 | 20.45 | 20.45 | 149,705 |
15 Feb 2024 | 20.65 | 21.95 | 20.00 | 20.00 | 20.00 | 55,917 |
14 Feb 2024 | 21.50 | 21.95 | 20.66 | 20.83 | 20.83 | 290,989 |
13 Feb 2024 | 20.25 | 20.95 | 19.64 | 20.73 | 20.73 | 508,806 |
12 Feb 2024 | 20.00 | 21.40 | 19.50 | 20.23 | 20.23 | 288,707 |
09 Feb 2024 | 16.82 | 20.00 | 16.82 | 19.80 | 19.80 | 356,993 |
08 Feb 2024 | 17.36 | 18.30 | 16.72 | 18.00 | 18.00 | 984,132 |
07 Feb 2024 | 17.10 | 17.50 | 16.50 | 17.48 | 17.48 | 244,673 |
06 Feb 2024 | 18.00 | 18.48 | 16.50 | 17.32 | 17.32 | 809,505 |
05 Feb 2024 | 18.80 | 19.78 | 17.44 | 18.00 | 18.00 | 504,283 |
02 Feb 2024 | 19.60 | 20.70 | 18.62 | 18.90 | 18.90 | 254,611 |
01 Feb 2024 | 19.70 | 20.70 | 19.00 | 19.49 | 19.49 | 160,482 |
31 Jan 2024 | 19.38 | 20.75 | 19.02 | 19.50 | 19.50 | 116,867 |
30 Jan 2024 | 20.00 | 20.75 | 19.52 | 20.14 | 20.14 | 54,699 |
29 Jan 2024 | 20.00 | 20.45 | 19.12 | 19.98 | 19.98 | 120,479 |
26 Jan 2024 | 19.50 | 20.45 | 19.02 | 19.40 | 19.40 | 101,681 |
25 Jan 2024 | 19.42 | 20.45 | 18.82 | 20.03 | 20.03 | 209,441 |
24 Jan 2024 | 20.00 | 20.95 | 18.80 | 19.70 | 19.70 | 466,392 |
23 Jan 2024 | 20.90 | 21.70 | 18.08 | 20.20 | 20.20 | 289,995 |
22 Jan 2024 | 20.40 | 21.70 | 20.30 | 20.85 | 20.85 | 100,219 |
19 Jan 2024 | 20.80 | 21.95 | 20.41 | 20.73 | 20.73 | 274,173 |
18 Jan 2024 | 20.90 | 22.15 | 20.70 | 20.85 | 20.85 | 47,754 |
17 Jan 2024 | 20.70 | 22.15 | 20.50 | 20.85 | 20.85 | 215,245 |
16 Jan 2024 | 21.40 | 22.15 | 20.70 | 20.70 | 20.70 | 126,023 |
15 Jan 2024 | 21.40 | 22.15 | 21.00 | 21.40 | 21.40 | 84,583 |
12 Jan 2024 | 21.00 | 22.15 | 20.55 | 21.25 | 21.25 | 51,178 |
11 Jan 2024 | 21.00 | 21.00 | 20.30 | 20.35 | 20.35 | 384,167 |
10 Jan 2024 | 21.70 | 22.45 | 20.40 | 20.40 | 20.40 | 459,864 |
09 Jan 2024 | 22.00 | 21.95 | 21.60 | 21.60 | 21.60 | 332,485 |
08 Jan 2024 | 22.85 | 23.25 | 22.06 | 22.10 | 22.10 | 87,144 |
05 Jan 2024 | 23.20 | 23.50 | 21.48 | 23.00 | 23.00 | 251,042 |
04 Jan 2024 | 21.55 | 23.00 | 21.25 | 21.50 | 21.50 | 254,171 |
03 Jan 2024 | 21.55 | 22.00 | 21.23 | 21.77 | 21.77 | 193,516 |
02 Jan 2024 | 22.25 | 22.45 | 21.55 | 21.55 | 21.55 | 102,239 |
29 Dec 2023 | 21.55 | 22.45 | 21.55 | 21.75 | 21.75 | 62,665 |
28 Dec 2023 | 22.80 | 23.25 | 21.55 | 21.55 | 21.55 | 60,184 |
27 Dec 2023 | 21.85 | 23.25 | 21.85 | 22.10 | 22.10 | 47,848 |
22 Dec 2023 | 21.80 | 23.50 | 21.05 | 22.30 | 22.30 | 273,342 |
21 Dec 2023 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 231,003 |
20 Dec 2023 | 21.00 | 21.70 | 20.70 | 21.00 | 21.00 | 153,713 |
19 Dec 2023 | 21.00 | 21.70 | 20.20 | 20.30 | 20.30 | 227,225 |
18 Dec 2023 | 20.10 | 21.70 | 20.10 | 21.00 | 21.00 | 1,793,820 |
15 Dec 2023 | 21.30 | 22.85 | 19.84 | 20.10 | 20.10 | 3,080,184 |
14 Dec 2023 | 21.40 | 22.95 | 21.30 | 21.30 | 21.30 | 108,900 |
13 Dec 2023 | 21.80 | 22.95 | 21.25 | 21.50 | 21.50 | 109,976 |
12 Dec 2023 | 21.35 | 23.00 | 21.35 | 21.35 | 21.35 | 82,876 |
11 Dec 2023 | 22.60 | 23.00 | 21.50 | 21.50 | 21.50 | 325,441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |