Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.67 | 16.67 | 16.24 | 16.62 | 16.62 | 22,816 |
29 Apr 2024 | 16.80 | 17.27 | 16.24 | 16.43 | 16.43 | 39,739 |
26 Apr 2024 | 15.99 | 17.17 | 15.94 | 16.66 | 16.66 | 500,461 |
25 Apr 2024 | 19.07 | 19.08 | 15.38 | 19.08 | 19.08 | 539,452 |
24 Apr 2024 | 17.95 | 18.70 | 17.95 | 18.42 | 18.42 | 119,536 |
23 Apr 2024 | 17.21 | 17.90 | 17.18 | 17.59 | 17.59 | 161,234 |
22 Apr 2024 | 17.49 | 17.65 | 17.28 | 17.49 | 17.49 | 58,538 |
19 Apr 2024 | 16.83 | 17.13 | 16.68 | 16.83 | 16.83 | 86,700 |
18 Apr 2024 | 17.79 | 18.02 | 17.14 | 17.49 | 17.49 | 242,285 |
17 Apr 2024 | 17.41 | 17.77 | 17.38 | 17.38 | 17.38 | 659,966 |
16 Apr 2024 | 17.30 | 17.47 | 17.21 | 17.25 | 17.25 | 973,147 |
15 Apr 2024 | 17.67 | 18.16 | 17.67 | 17.92 | 17.92 | 515,536 |
12 Apr 2024 | 17.83 | 17.98 | 17.44 | 17.87 | 17.87 | 477,256 |
11 Apr 2024 | 18.22 | 18.22 | 17.38 | 17.70 | 17.70 | 136,128 |
10 Apr 2024 | 18.60 | 18.84 | 18.06 | 18.18 | 18.18 | 33,211 |
09 Apr 2024 | 18.32 | 18.72 | 18.23 | 18.39 | 18.39 | 209,630 |
08 Apr 2024 | 18.15 | 18.63 | 18.15 | 18.34 | 18.34 | 117,773 |
05 Apr 2024 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | 200,702 |
04 Apr 2024 | 19.40 | 19.42 | 18.70 | 18.81 | 18.81 | 133,323 |
03 Apr 2024 | 19.39 | 19.97 | 19.30 | 19.41 | 19.41 | 187,784 |
02 Apr 2024 | 19.90 | 20.22 | 19.59 | 19.68 | 19.68 | 688,975 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 19.89 | 20.20 | 19.83 | 20.00 | 20.00 | 123,639 |
26 Mar 2024 | 18.84 | 19.58 | 18.84 | 19.52 | 19.52 | 144,865 |
25 Mar 2024 | 18.89 | 19.05 | 18.51 | 19.05 | 19.05 | 142,728 |
22 Mar 2024 | 19.00 | 19.22 | 18.77 | 19.08 | 19.08 | 96,702 |
21 Mar 2024 | 19.20 | 19.67 | 18.74 | 18.75 | 18.75 | 168,500 |
20 Mar 2024 | 18.14 | 18.90 | 18.03 | 18.76 | 18.76 | 173,306 |
19 Mar 2024 | 19.91 | 20.00 | 18.43 | 18.44 | 18.44 | 329,902 |
18 Mar 2024 | 19.50 | 20.11 | 19.50 | 19.60 | 19.60 | 455,917 |
15 Mar 2024 | 19.34 | 19.69 | 19.24 | 19.46 | 19.46 | 79,257 |
14 Mar 2024 | 19.60 | 19.73 | 18.88 | 19.24 | 19.24 | 297,950 |
13 Mar 2024 | 18.67 | 19.93 | 18.66 | 18.85 | 18.85 | 590,489 |
12 Mar 2024 | 18.34 | 18.89 | 18.17 | 18.74 | 18.74 | 115,553 |
11 Mar 2024 | 18.69 | 19.37 | 18.10 | 18.69 | 18.69 | 428,840 |
08 Mar 2024 | 17.51 | 19.33 | 17.51 | 18.63 | 18.63 | 492,056 |
07 Mar 2024 | 16.94 | 17.03 | 16.66 | 16.79 | 16.79 | 703,901 |
06 Mar 2024 | 16.78 | 16.93 | 16.55 | 16.84 | 16.84 | 112,912 |
05 Mar 2024 | 17.06 | 17.40 | 16.61 | 17.23 | 17.23 | 1,525,184 |
04 Mar 2024 | 17.22 | 17.40 | 16.94 | 17.05 | 17.05 | 308,365 |
01 Mar 2024 | 17.40 | 17.40 | 16.91 | 17.06 | 17.06 | 417,046 |
29 Feb 2024 | 17.61 | 17.62 | 17.01 | 17.01 | 17.01 | 380,582 |
28 Feb 2024 | 17.46 | 17.56 | 17.18 | 17.30 | 17.30 | 107,332 |
27 Feb 2024 | 17.43 | 17.60 | 17.12 | 17.49 | 17.49 | 245,930 |
26 Feb 2024 | 17.60 | 17.73 | 17.28 | 17.55 | 17.55 | 340,448 |
23 Feb 2024 | 17.72 | 17.72 | 17.41 | 17.43 | 17.43 | 414,768 |
22 Feb 2024 | 17.68 | 17.83 | 17.46 | 17.47 | 17.47 | 660,001 |
21 Feb 2024 | 17.39 | 17.59 | 17.35 | 17.42 | 17.42 | 819,724 |
20 Feb 2024 | 17.33 | 17.58 | 17.33 | 17.44 | 17.44 | 552,898 |
19 Feb 2024 | 17.32 | 17.69 | 17.17 | 17.21 | 17.21 | 787,459 |
16 Feb 2024 | 16.82 | 17.12 | 16.82 | 17.03 | 17.03 | 781,000 |
15 Feb 2024 | 19.34 | 19.47 | 19.00 | 19.40 | 19.40 | 115,114 |
14 Feb 2024 | 18.64 | 20.49 | 18.64 | 20.15 | 20.15 | 196,794 |
13 Feb 2024 | 18.28 | 18.56 | 18.17 | 18.56 | 18.56 | 121,245 |
12 Feb 2024 | 18.85 | 18.96 | 18.77 | 18.90 | 18.90 | 103,977 |
09 Feb 2024 | 18.31 | 19.27 | 18.18 | 18.77 | 18.77 | 45,247 |
08 Feb 2024 | 18.07 | 18.36 | 17.86 | 18.24 | 18.24 | 216,882 |
07 Feb 2024 | 17.73 | 17.83 | 17.66 | 17.76 | 17.76 | 53,441 |
06 Feb 2024 | 18.35 | 18.42 | 17.77 | 17.89 | 17.89 | 107,685 |
05 Feb 2024 | 18.75 | 19.19 | 18.68 | 19.19 | 19.19 | 51,812 |
02 Feb 2024 | 19.20 | 19.24 | 18.68 | 18.68 | 18.68 | 15,813 |
01 Feb 2024 | 18.96 | 19.49 | 18.96 | 19.31 | 19.31 | 225 |
31 Jan 2024 | 19.69 | 19.76 | 19.24 | 19.36 | 19.36 | 61,879 |
30 Jan 2024 | 19.60 | 19.86 | 19.45 | 19.79 | 19.79 | 127,667 |
29 Jan 2024 | 19.10 | 19.19 | 18.85 | 19.00 | 19.00 | 40,584 |
26 Jan 2024 | 19.83 | 20.32 | 19.83 | 20.15 | 20.15 | 450,928 |
25 Jan 2024 | 19.69 | 19.99 | 19.52 | 19.61 | 19.61 | 73,800 |
24 Jan 2024 | 19.89 | 19.89 | 19.69 | 19.80 | 19.80 | 104,547 |
23 Jan 2024 | 19.58 | 19.99 | 19.54 | 19.72 | 19.72 | 156,005 |
22 Jan 2024 | 19.81 | 19.97 | 19.51 | 19.52 | 19.52 | 195,102 |
19 Jan 2024 | 19.76 | 20.18 | 19.70 | 19.83 | 19.83 | 97,240 |
18 Jan 2024 | 19.68 | 19.93 | 19.47 | 19.73 | 19.73 | 412,973 |
17 Jan 2024 | 20.04 | 20.41 | 19.90 | 19.90 | 19.90 | 125,463 |
16 Jan 2024 | 21.69 | 21.69 | 20.34 | 20.43 | 20.43 | 221,396 |
15 Jan 2024 | 20.18 | 21.80 | 20.18 | 21.63 | 21.63 | 382,457 |
12 Jan 2024 | 19.67 | 20.76 | 19.67 | 20.51 | 20.51 | 236,568 |
11 Jan 2024 | 18.60 | 19.89 | 17.97 | 19.59 | 19.59 | 452,111 |
10 Jan 2024 | 17.98 | 18.02 | 17.62 | 17.76 | 17.76 | 146,834 |
09 Jan 2024 | 18.01 | 18.19 | 17.68 | 17.71 | 17.71 | 568,301 |
08 Jan 2024 | 16.61 | 17.76 | 16.61 | 17.41 | 17.41 | 459,385 |
05 Jan 2024 | 16.96 | 17.08 | 16.48 | 16.54 | 16.54 | 126,377 |
04 Jan 2024 | 17.80 | 17.88 | 16.81 | 17.19 | 17.19 | 214,623 |
03 Jan 2024 | 18.50 | 19.30 | 17.64 | 17.98 | 17.98 | 2,921,392 |
02 Jan 2024 | 19.92 | 19.92 | 19.15 | 19.30 | 19.30 | 144,370 |
29 Dec 2023 | 19.70 | 20.15 | 19.60 | 19.78 | 19.78 | 768,193 |
28 Dec 2023 | 19.83 | 20.06 | 19.63 | 19.94 | 19.94 | 111,031 |
27 Dec 2023 | 19.99 | 20.39 | 19.92 | 20.04 | 20.04 | 121,717 |
22 Dec 2023 | 19.65 | 19.65 | 19.47 | 19.52 | 19.52 | 29,300 |
21 Dec 2023 | 20.41 | 20.48 | 19.79 | 19.91 | 19.91 | 118,982 |
20 Dec 2023 | 20.42 | 20.42 | 19.45 | 20.26 | 20.26 | 446,554 |
19 Dec 2023 | 20.00 | 20.59 | 20.00 | 20.22 | 20.22 | 61,033 |
18 Dec 2023 | 19.74 | 20.00 | 19.31 | 19.62 | 19.62 | 906,147 |
15 Dec 2023 | 19.13 | 20.40 | 19.13 | 20.37 | 20.37 | 258,772 |
14 Dec 2023 | 18.86 | 18.97 | 18.28 | 18.73 | 18.73 | 123,352 |
13 Dec 2023 | 18.10 | 18.10 | 17.58 | 17.79 | 17.79 | 67,007 |
12 Dec 2023 | 18.00 | 18.56 | 17.97 | 18.16 | 18.16 | 108,356 |
11 Dec 2023 | 18.12 | 18.82 | 17.98 | 18.69 | 18.69 | 317,627 |
08 Dec 2023 | 18.07 | 18.12 | 17.87 | 17.99 | 17.99 | 121,353 |
07 Dec 2023 | 17.33 | 17.91 | 17.24 | 17.89 | 17.89 | 135,370 |
06 Dec 2023 | 17.13 | 17.96 | 17.13 | 17.22 | 17.22 | 374,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |