Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 22.62 | 22.90 | 22.33 | 22.62 | 22.62 | 90,612 |
25 Apr 2024 | 22.88 | 23.08 | 22.64 | 22.94 | 22.94 | 144,192 |
24 Apr 2024 | 23.16 | 23.42 | 22.98 | 23.10 | 23.10 | 77,256 |
23 Apr 2024 | 23.10 | 23.46 | 23.10 | 23.30 | 23.30 | 44,584 |
22 Apr 2024 | 22.86 | 23.18 | 22.70 | 22.95 | 22.95 | 29,983 |
19 Apr 2024 | 22.48 | 22.86 | 22.48 | 22.76 | 22.76 | 39,054 |
18 Apr 2024 | 23.44 | 23.50 | 22.86 | 23.05 | 23.05 | 107,903 |
17 Apr 2024 | 20.40 | 23.58 | 20.12 | 20.55 | 20.55 | 299,210 |
16 Apr 2024 | 20.38 | 20.56 | 20.32 | 20.36 | 20.36 | 36,337 |
15 Apr 2024 | 20.74 | 21.00 | 20.62 | 20.93 | 20.93 | 40,261 |
12 Apr 2024 | 20.58 | 20.78 | 20.48 | 20.70 | 20.70 | 92,713 |
11 Apr 2024 | 20.72 | 20.72 | 20.36 | 20.36 | 20.36 | 38,631 |
10 Apr 2024 | 20.44 | 20.74 | 20.34 | 20.62 | 20.62 | 104,232 |
09 Apr 2024 | 20.00 | 20.50 | 20.00 | 20.31 | 20.31 | 32,222 |
08 Apr 2024 | 19.83 | 20.30 | 19.70 | 19.98 | 19.98 | 125,527 |
05 Apr 2024 | 19.68 | 19.72 | 19.53 | 19.69 | 19.69 | 23,124 |
04 Apr 2024 | 19.06 | 19.76 | 19.00 | 19.68 | 19.68 | 28,887 |
03 Apr 2024 | 18.95 | 18.95 | 18.56 | 18.83 | 18.83 | 39,435 |
02 Apr 2024 | 19.59 | 19.99 | 19.15 | 19.77 | 19.77 | 238,352 |
28 Mar 2024 | 19.65 | 19.65 | 19.40 | 19.59 | 19.59 | 38,158 |
27 Mar 2024 | 19.58 | 20.04 | 19.55 | 19.67 | 19.67 | 44,352 |
26 Mar 2024 | 20.00 | 20.12 | 19.95 | 20.12 | 20.12 | 76,484 |
25 Mar 2024 | 20.20 | 20.20 | 19.86 | 20.02 | 20.02 | 19,654 |
22 Mar 2024 | 20.02 | 20.22 | 20.02 | 20.14 | 20.14 | 23,296 |
21 Mar 2024 | 18.97 | 20.22 | 18.97 | 20.18 | 20.18 | 46,265 |
20 Mar 2024 | 18.55 | 19.08 | 18.55 | 18.89 | 18.89 | 37,968 |
19 Mar 2024 | 18.68 | 18.89 | 18.58 | 18.77 | 18.77 | 34,594 |
18 Mar 2024 | 19.60 | 19.60 | 18.88 | 19.12 | 19.12 | 21,233 |
15 Mar 2024 | 19.30 | 19.61 | 19.15 | 19.20 | 19.20 | 96,150 |
14 Mar 2024 | 19.25 | 19.59 | 19.25 | 19.45 | 19.45 | 33,269 |
13 Mar 2024 | 19.71 | 19.78 | 19.11 | 19.24 | 19.24 | 38,378 |
12 Mar 2024 | 18.93 | 18.93 | 18.60 | 18.83 | 18.83 | 11,210 |
11 Mar 2024 | 18.70 | 18.77 | 18.37 | 18.70 | 18.70 | 48,454 |
08 Mar 2024 | 19.65 | 19.65 | 18.66 | 19.53 | 19.53 | 25,677 |
07 Mar 2024 | 18.47 | 20.18 | 18.47 | 19.50 | 19.50 | 120,432 |
06 Mar 2024 | 18.90 | 19.94 | 18.90 | 19.42 | 19.42 | 56,551 |
05 Mar 2024 | 19.76 | 19.76 | 18.88 | 19.07 | 19.07 | 81,382 |
04 Mar 2024 | 19.90 | 19.90 | 19.70 | 19.80 | 19.80 | 126,393 |
01 Mar 2024 | 19.23 | 19.71 | 19.05 | 19.64 | 19.64 | 387,763 |
29 Feb 2024 | 18.80 | 19.09 | 18.65 | 18.94 | 18.94 | 19,137 |
28 Feb 2024 | 18.63 | 18.78 | 18.61 | 18.72 | 18.72 | 12,553 |
27 Feb 2024 | 18.92 | 19.10 | 18.72 | 18.89 | 18.89 | 45,751 |
26 Feb 2024 | 19.14 | 19.21 | 19.12 | 19.16 | 19.16 | 42,984 |
23 Feb 2024 | 19.24 | 19.40 | 19.20 | 19.37 | 19.37 | 29,267 |
22 Feb 2024 | 19.01 | 19.22 | 18.94 | 19.07 | 19.07 | 29,996 |
21 Feb 2024 | 18.61 | 18.79 | 18.42 | 18.52 | 18.52 | 28,888 |
20 Feb 2024 | 18.70 | 18.73 | 18.36 | 18.52 | 18.52 | 27,504 |
19 Feb 2024 | 18.71 | 18.81 | 18.42 | 18.80 | 18.80 | 29,708 |
16 Feb 2024 | 18.63 | 18.93 | 18.55 | 18.77 | 18.77 | 36,146 |
15 Feb 2024 | 18.49 | 18.69 | 18.45 | 18.51 | 18.51 | 45,249 |
14 Feb 2024 | 18.16 | 18.50 | 18.10 | 18.34 | 18.34 | 33,305 |
13 Feb 2024 | 18.42 | 18.50 | 18.09 | 18.39 | 18.39 | 78,743 |
12 Feb 2024 | 18.46 | 18.63 | 18.40 | 18.52 | 18.52 | 67,374 |
09 Feb 2024 | 18.35 | 18.43 | 18.13 | 18.26 | 18.26 | 253,658 |
08 Feb 2024 | 18.57 | 18.78 | 18.44 | 18.66 | 18.66 | 17,917 |
07 Feb 2024 | 18.93 | 18.93 | 18.55 | 18.59 | 18.59 | 173,345 |
06 Feb 2024 | 18.87 | 19.00 | 18.73 | 18.79 | 18.79 | 150,772 |
05 Feb 2024 | 19.14 | 19.30 | 18.92 | 18.96 | 18.96 | 30,181 |
02 Feb 2024 | 19.64 | 19.64 | 19.01 | 19.46 | 19.46 | 5,163 |
01 Feb 2024 | 19.27 | 19.39 | 19.23 | 19.39 | 19.39 | 2,275 |
31 Jan 2024 | 19.33 | 19.37 | 19.12 | 19.12 | 19.12 | 25,636 |
30 Jan 2024 | 19.18 | 19.35 | 19.10 | 19.18 | 19.18 | 10,010 |
29 Jan 2024 | 18.80 | 19.13 | 18.70 | 19.07 | 19.07 | 6,707 |
26 Jan 2024 | 19.20 | 19.25 | 18.96 | 19.17 | 19.17 | 35,831 |
25 Jan 2024 | 19.20 | 19.32 | 19.04 | 19.32 | 19.32 | 4,401 |
24 Jan 2024 | 19.57 | 19.68 | 19.22 | 19.35 | 19.35 | 19,608 |
23 Jan 2024 | 19.38 | 19.52 | 19.29 | 19.37 | 19.37 | 19,107 |
22 Jan 2024 | 19.22 | 19.30 | 19.00 | 19.18 | 19.18 | 19,361 |
19 Jan 2024 | 19.18 | 19.33 | 19.10 | 19.16 | 19.16 | 34,173 |
18 Jan 2024 | 19.41 | 19.56 | 19.11 | 19.32 | 19.32 | 36,621 |
17 Jan 2024 | 19.55 | 19.55 | 19.22 | 19.48 | 19.48 | 117,679 |
16 Jan 2024 | 20.48 | 20.54 | 19.67 | 19.87 | 19.87 | 117,040 |
15 Jan 2024 | 21.28 | 21.34 | 20.82 | 20.98 | 20.98 | 53,364 |
12 Jan 2024 | 21.14 | 21.42 | 21.04 | 21.13 | 21.13 | 55,641 |
11 Jan 2024 | 21.40 | 21.40 | 20.96 | 21.33 | 21.33 | 14,583 |
10 Jan 2024 | 21.48 | 21.48 | 21.14 | 21.24 | 21.24 | 33,599 |
09 Jan 2024 | 21.64 | 21.68 | 21.42 | 21.46 | 21.46 | 30,601 |
08 Jan 2024 | 21.48 | 21.84 | 21.48 | 21.70 | 21.70 | 56,304 |
05 Jan 2024 | 21.70 | 21.76 | 21.12 | 21.47 | 21.47 | 49,982 |
04 Jan 2024 | 22.32 | 22.32 | 21.80 | 21.92 | 21.92 | 23,170 |
03 Jan 2024 | 22.54 | 22.66 | 22.08 | 22.31 | 22.31 | 16,534 |
02 Jan 2024 | 22.34 | 22.58 | 22.22 | 22.47 | 22.47 | 34,419 |
29 Dec 2023 | 22.34 | 22.44 | 22.18 | 22.20 | 22.20 | 10,391 |
28 Dec 2023 | 22.30 | 22.44 | 22.20 | 22.24 | 22.24 | 17,504 |
27 Dec 2023 | 22.22 | 22.56 | 22.22 | 22.44 | 22.44 | 20,369 |
22 Dec 2023 | 22.02 | 22.12 | 21.96 | 22.08 | 22.08 | 25,980 |
21 Dec 2023 | 22.24 | 22.24 | 22.00 | 22.07 | 22.07 | 71,779 |
20 Dec 2023 | 22.16 | 22.30 | 22.14 | 22.16 | 22.16 | 31,793 |
19 Dec 2023 | 22.04 | 22.18 | 21.90 | 22.04 | 22.04 | 80,657 |
18 Dec 2023 | 22.04 | 22.56 | 21.84 | 21.84 | 21.84 | 30,502 |
15 Dec 2023 | 22.16 | 22.18 | 21.66 | 21.72 | 21.72 | 71,439 |
14 Dec 2023 | 21.84 | 22.24 | 21.84 | 21.94 | 21.94 | 51,193 |
13 Dec 2023 | 21.76 | 21.90 | 21.42 | 21.84 | 21.84 | 6,831 |
12 Dec 2023 | 21.80 | 21.80 | 21.48 | 21.63 | 21.63 | 14,585 |
11 Dec 2023 | 22.16 | 22.30 | 21.82 | 21.82 | 21.82 | 32,207 |
08 Dec 2023 | 21.70 | 22.20 | 21.56 | 22.12 | 22.12 | 48,230 |
07 Dec 2023 | 21.40 | 21.60 | 21.34 | 21.51 | 21.51 | 9,738 |
06 Dec 2023 | 21.34 | 21.50 | 20.94 | 21.40 | 21.40 | 101,593 |
05 Dec 2023 | 20.62 | 20.90 | 20.62 | 20.85 | 20.85 | 13,284 |
04 Dec 2023 | 20.46 | 20.78 | 20.46 | 20.69 | 20.69 | 22,451 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |