Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.54 | 23.70 | 23.48 | 23.60 | 23.60 | 66,736 |
25 Apr 2024 | 23.52 | 23.86 | 23.18 | 23.53 | 23.53 | 132,404 |
24 Apr 2024 | 23.16 | 23.16 | 22.80 | 22.90 | 22.90 | 58,076 |
23 Apr 2024 | 23.12 | 23.20 | 22.90 | 23.03 | 23.03 | 51,508 |
22 Apr 2024 | 23.34 | 23.68 | 23.30 | 23.39 | 23.39 | 83,674 |
19 Apr 2024 | 23.80 | 23.88 | 23.14 | 23.21 | 23.21 | 227,963 |
18 Apr 2024 | 24.44 | 24.50 | 24.08 | 24.18 | 24.18 | 209,605 |
17 Apr 2024 | 23.28 | 24.30 | 23.24 | 24.00 | 24.00 | 188,912 |
16 Apr 2024 | 23.18 | 23.44 | 23.02 | 23.30 | 23.30 | 999,483 |
15 Apr 2024 | 23.22 | 23.58 | 23.22 | 23.39 | 23.39 | 241,662 |
12 Apr 2024 | 22.94 | 23.24 | 22.90 | 23.16 | 23.16 | 54,151 |
11 Apr 2024 | 22.92 | 23.00 | 22.62 | 22.70 | 22.70 | 100,660 |
10 Apr 2024 | 22.90 | 23.00 | 22.64 | 22.88 | 22.88 | 57,551 |
09 Apr 2024 | 23.08 | 23.18 | 22.78 | 22.93 | 22.93 | 47,509 |
08 Apr 2024 | 23.40 | 23.46 | 23.12 | 23.36 | 23.36 | 67,459 |
05 Apr 2024 | 22.58 | 23.34 | 22.58 | 23.27 | 23.27 | 121,481 |
04 Apr 2024 | 23.22 | 23.48 | 23.14 | 23.33 | 23.33 | 81,578 |
03 Apr 2024 | 22.68 | 23.04 | 22.44 | 22.82 | 22.82 | 78,669 |
02 Apr 2024 | 22.76 | 23.00 | 22.70 | 22.83 | 22.83 | 380,314 |
28 Mar 2024 | 22.62 | 22.72 | 22.42 | 22.55 | 22.55 | 61,409 |
27 Mar 2024 | 22.70 | 22.88 | 22.50 | 22.50 | 22.50 | 62,395 |
26 Mar 2024 | 22.26 | 22.52 | 22.24 | 22.24 | 22.24 | 175,410 |
25 Mar 2024 | 21.86 | 22.36 | 21.82 | 22.14 | 22.14 | 110,040 |
22 Mar 2024 | 21.58 | 22.00 | 21.56 | 21.56 | 21.56 | 47,098 |
21 Mar 2024 | 21.98 | 22.20 | 21.82 | 21.82 | 21.82 | 129,300 |
20 Mar 2024 | 21.64 | 21.96 | 21.44 | 21.81 | 21.81 | 129,157 |
19 Mar 2024 | 21.32 | 21.40 | 21.06 | 21.34 | 21.34 | 30,972 |
18 Mar 2024 | 21.42 | 21.42 | 21.14 | 21.19 | 21.19 | 107,627 |
15 Mar 2024 | 21.04 | 21.26 | 20.98 | 21.18 | 21.18 | 146,174 |
14 Mar 2024 | 21.00 | 21.16 | 20.82 | 21.13 | 21.13 | 46,506 |
13 Mar 2024 | 21.08 | 21.08 | 20.78 | 21.04 | 21.04 | 73,214 |
12 Mar 2024 | 20.68 | 20.88 | 20.54 | 20.82 | 20.82 | 29,566 |
11 Mar 2024 | 21.68 | 21.70 | 20.40 | 20.55 | 20.55 | 115,177 |
08 Mar 2024 | 21.94 | 22.06 | 21.74 | 21.87 | 21.87 | 97,894 |
07 Mar 2024 | 21.84 | 21.92 | 21.40 | 21.51 | 21.51 | 123,183 |
06 Mar 2024 | 22.16 | 22.26 | 21.94 | 22.07 | 22.07 | 254,952 |
05 Mar 2024 | 21.44 | 22.00 | 21.44 | 21.87 | 21.87 | 238,894 |
04 Mar 2024 | 21.76 | 22.12 | 21.56 | 21.69 | 21.69 | 277,780 |
01 Mar 2024 | 20.34 | 21.00 | 20.28 | 20.69 | 20.69 | 604,940 |
29 Feb 2024 | 19.78 | 20.92 | 19.60 | 20.40 | 20.40 | 393,802 |
28 Feb 2024 | 18.82 | 18.93 | 18.54 | 18.90 | 18.90 | 123,960 |
27 Feb 2024 | 18.50 | 18.82 | 18.32 | 18.77 | 18.77 | 72,556 |
26 Feb 2024 | 18.29 | 18.57 | 18.11 | 18.29 | 18.29 | 90,648 |
23 Feb 2024 | 18.21 | 18.50 | 18.04 | 18.47 | 18.47 | 88,428 |
22 Feb 2024 | 17.97 | 18.20 | 17.94 | 18.04 | 18.04 | 54,058 |
21 Feb 2024 | 16.64 | 17.68 | 16.59 | 17.27 | 17.27 | 96,872 |
20 Feb 2024 | 16.44 | 16.52 | 16.37 | 16.43 | 16.43 | 16,714 |
19 Feb 2024 | 16.62 | 16.76 | 16.59 | 16.60 | 16.60 | 87,306 |
16 Feb 2024 | 16.79 | 16.79 | 16.59 | 16.70 | 16.70 | 16,893 |
15 Feb 2024 | 16.65 | 16.68 | 16.48 | 16.62 | 16.62 | 47,632 |
14 Feb 2024 | 16.12 | 16.51 | 16.12 | 16.40 | 16.40 | 368,366 |
13 Feb 2024 | 16.62 | 16.62 | 16.12 | 16.42 | 16.42 | 35,340 |
12 Feb 2024 | 16.70 | 16.72 | 16.62 | 16.65 | 16.65 | 7,722 |
09 Feb 2024 | 16.80 | 16.83 | 16.68 | 16.78 | 16.78 | 90,397 |
08 Feb 2024 | 16.69 | 16.77 | 16.66 | 16.75 | 16.75 | 12,185 |
07 Feb 2024 | 16.90 | 16.96 | 16.73 | 16.89 | 16.89 | 5,250 |
06 Feb 2024 | 16.88 | 16.97 | 16.76 | 16.87 | 16.87 | 21,412 |
05 Feb 2024 | 16.95 | 17.05 | 16.78 | 16.98 | 16.98 | 10,043 |
02 Feb 2024 | 17.11 | 17.11 | 16.90 | 16.93 | 16.93 | 10,493 |
01 Feb 2024 | 17.22 | 17.29 | 16.97 | 17.22 | 17.22 | 8,090 |
31 Jan 2024 | 17.26 | 17.30 | 17.13 | 17.17 | 17.17 | 29,219 |
30 Jan 2024 | 17.41 | 17.49 | 17.39 | 17.45 | 17.45 | 42,680 |
29 Jan 2024 | 17.90 | 17.90 | 17.22 | 17.33 | 17.33 | 45,562 |
26 Jan 2024 | 17.80 | 17.89 | 17.71 | 17.77 | 17.77 | 655,991 |
25 Jan 2024 | 17.95 | 18.16 | 17.80 | 17.95 | 17.95 | 52,356 |
24 Jan 2024 | 17.56 | 17.92 | 17.55 | 17.92 | 17.92 | 88,552 |
23 Jan 2024 | 16.84 | 17.51 | 16.68 | 17.51 | 17.51 | 100,029 |
22 Jan 2024 | 16.29 | 16.55 | 16.12 | 16.40 | 16.40 | 34,267 |
19 Jan 2024 | 16.54 | 16.64 | 16.15 | 16.27 | 16.27 | 196,172 |
18 Jan 2024 | 16.47 | 16.47 | 16.35 | 16.41 | 16.41 | 41,704 |
17 Jan 2024 | 16.46 | 16.46 | 16.17 | 16.30 | 16.30 | 49,808 |
16 Jan 2024 | 16.66 | 16.75 | 16.51 | 16.53 | 16.53 | 71,250 |
15 Jan 2024 | 16.74 | 16.76 | 16.65 | 16.70 | 16.70 | 52,358 |
12 Jan 2024 | 16.37 | 16.72 | 16.35 | 16.53 | 16.53 | 104,092 |
11 Jan 2024 | 16.26 | 16.38 | 16.26 | 16.29 | 16.29 | 35,466 |
10 Jan 2024 | 16.34 | 16.45 | 16.25 | 16.35 | 16.35 | 76,060 |
09 Jan 2024 | 17.16 | 17.22 | 16.66 | 16.66 | 16.66 | 149,861 |
08 Jan 2024 | 16.60 | 16.72 | 16.44 | 16.60 | 16.60 | 41,829 |
05 Jan 2024 | 16.60 | 16.97 | 16.54 | 16.64 | 16.64 | 243,228 |
04 Jan 2024 | 16.84 | 17.03 | 16.83 | 16.96 | 16.96 | 43,536 |
03 Jan 2024 | 17.15 | 17.30 | 16.92 | 16.99 | 16.99 | 173,047 |
02 Jan 2024 | 17.50 | 17.50 | 17.26 | 17.42 | 17.42 | 34,453 |
29 Dec 2023 | 17.31 | 17.50 | 17.27 | 17.44 | 17.44 | 47,873 |
28 Dec 2023 | 17.07 | 17.31 | 16.95 | 17.28 | 17.28 | 93,244 |
27 Dec 2023 | 16.74 | 17.00 | 16.74 | 16.93 | 16.93 | 12,154 |
22 Dec 2023 | 16.74 | 16.88 | 16.60 | 16.78 | 16.78 | 43,147 |
21 Dec 2023 | 16.36 | 16.71 | 16.36 | 16.65 | 16.65 | 32,525 |
20 Dec 2023 | 16.36 | 16.36 | 16.13 | 16.32 | 16.32 | 68,171 |
19 Dec 2023 | 16.03 | 16.26 | 15.94 | 16.12 | 16.12 | 397,021 |
18 Dec 2023 | 16.00 | 16.01 | 15.84 | 15.94 | 15.94 | 350,169 |
15 Dec 2023 | 15.97 | 16.18 | 15.97 | 16.12 | 16.12 | 126,899 |
14 Dec 2023 | 16.08 | 16.12 | 15.84 | 16.04 | 16.04 | 56,984 |
13 Dec 2023 | 15.90 | 16.02 | 15.86 | 15.94 | 15.94 | 37,872 |
12 Dec 2023 | 16.18 | 16.19 | 15.89 | 16.05 | 16.05 | 26,849 |
11 Dec 2023 | 16.24 | 16.26 | 16.05 | 16.22 | 16.22 | 36,759 |
08 Dec 2023 | 16.01 | 16.27 | 15.95 | 16.16 | 16.16 | 167,728 |
07 Dec 2023 | 16.25 | 16.30 | 15.86 | 15.99 | 15.99 | 97,011 |
06 Dec 2023 | 16.76 | 16.76 | 16.32 | 16.32 | 16.32 | 66,670 |
05 Dec 2023 | 16.83 | 16.86 | 16.57 | 16.68 | 16.68 | 117,153 |
04 Dec 2023 | 17.04 | 17.07 | 16.72 | 16.98 | 16.98 | 62,157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |