Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 15.51 | 15.98 | 15.45 | 15.83 | 15.83 | 2,734 |
25 Apr 2024 | 15.89 | 16.03 | 15.38 | 15.53 | 15.53 | 7,182 |
24 Apr 2024 | 16.69 | 16.69 | 16.05 | 16.20 | 16.20 | 9,270 |
23 Apr 2024 | 15.70 | 16.74 | 15.60 | 16.65 | 16.65 | 16,324 |
22 Apr 2024 | 15.95 | 16.10 | 15.37 | 15.53 | 15.53 | 360 |
19 Apr 2024 | 15.73 | 15.95 | 15.44 | 15.76 | 15.76 | 2,961 |
18 Apr 2024 | 15.58 | 16.33 | 15.58 | 15.98 | 15.98 | 1,087 |
17 Apr 2024 | 15.46 | 15.82 | 15.46 | 15.69 | 15.69 | 710 |
16 Apr 2024 | 15.37 | 15.58 | 15.06 | 15.10 | 15.10 | 2,021 |
15 Apr 2024 | 16.49 | 16.49 | 15.44 | 15.76 | 15.76 | 9,976 |
12 Apr 2024 | 17.27 | 17.29 | 16.48 | 16.48 | 16.48 | 1,271 |
11 Apr 2024 | 16.94 | 17.32 | 16.63 | 17.26 | 17.26 | 4,505 |
10 Apr 2024 | 16.69 | 16.93 | 16.55 | 16.77 | 16.77 | 656 |
09 Apr 2024 | 17.88 | 18.27 | 17.55 | 17.55 | 17.55 | 1,625 |
08 Apr 2024 | 16.80 | 17.56 | 16.80 | 17.56 | 17.56 | 5,423 |
05 Apr 2024 | 16.28 | 16.98 | 16.25 | 16.98 | 16.98 | 579 |
04 Apr 2024 | 17.19 | 17.19 | 17.03 | 17.13 | 17.13 | 120 |
03 Apr 2024 | 16.43 | 16.43 | 15.98 | 16.28 | 16.28 | 555 |
02 Apr 2024 | 16.98 | 16.98 | 16.26 | 16.40 | 16.40 | 1,672 |
28 Mar 2024 | 18.36 | 18.36 | 17.96 | 18.28 | 18.28 | 96 |
27 Mar 2024 | 17.49 | 17.82 | 17.43 | 17.78 | 17.78 | 724 |
26 Mar 2024 | 17.68 | 17.96 | 17.23 | 17.25 | 17.25 | 479 |
25 Mar 2024 | 17.16 | 17.38 | 17.14 | 17.16 | 17.16 | 1,636 |
22 Mar 2024 | 17.29 | 17.50 | 17.17 | 17.31 | 17.31 | 165 |
21 Mar 2024 | 17.92 | 18.25 | 17.30 | 17.30 | 17.30 | 2,006 |
20 Mar 2024 | 16.99 | 17.77 | 16.39 | 17.76 | 17.76 | 1,425 |
19 Mar 2024 | 16.70 | 16.70 | 16.20 | 16.23 | 16.23 | 1,207 |
18 Mar 2024 | 17.38 | 17.38 | 17.04 | 17.04 | 17.04 | 488 |
15 Mar 2024 | 17.00 | 17.31 | 16.87 | 17.27 | 17.27 | 383 |
14 Mar 2024 | 18.51 | 18.60 | 17.15 | 17.24 | 17.24 | 968 |
13 Mar 2024 | 18.95 | 19.26 | 18.73 | 18.73 | 18.73 | 638 |
12 Mar 2024 | 19.50 | 19.52 | 18.46 | 18.46 | 18.46 | 539 |
11 Mar 2024 | 18.81 | 19.68 | 18.81 | 19.61 | 19.61 | 2,046 |
08 Mar 2024 | 19.47 | 19.47 | 18.92 | 18.96 | 18.96 | 243 |
07 Mar 2024 | 18.93 | 19.49 | 18.91 | 19.34 | 19.34 | 597 |
06 Mar 2024 | 18.97 | 19.27 | 18.62 | 18.68 | 18.68 | 354 |
05 Mar 2024 | 18.32 | 18.92 | 18.15 | 18.89 | 18.89 | 1,246 |
04 Mar 2024 | 19.77 | 19.79 | 17.99 | 18.13 | 18.13 | 1,422 |
01 Mar 2024 | 19.67 | 19.87 | 19.44 | 19.68 | 19.68 | 348 |
29 Feb 2024 | 19.75 | 19.95 | 19.41 | 19.51 | 19.51 | 345 |
28 Feb 2024 | 19.10 | 19.21 | 18.75 | 19.03 | 19.03 | 1,770 |
27 Feb 2024 | 19.04 | 19.63 | 18.64 | 19.53 | 19.53 | 2,686 |
26 Feb 2024 | 18.27 | 19.79 | 18.25 | 18.98 | 18.98 | 718 |
23 Feb 2024 | 20.03 | 20.03 | 18.96 | 18.96 | 18.96 | 2,084 |
22 Feb 2024 | 21.04 | 21.04 | 20.68 | 20.75 | 20.75 | 245 |
21 Feb 2024 | 19.45 | 20.90 | 19.28 | 20.71 | 20.71 | 285 |
20 Feb 2024 | 20.11 | 20.34 | 19.42 | 19.57 | 19.57 | 1,285 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 19.13 | 20.74 | 19.11 | 20.72 | 20.72 | 6,189 |
15 Feb 2024 | 19.63 | 19.63 | 18.80 | 19.34 | 19.34 | 1,514 |
14 Feb 2024 | 19.33 | 19.44 | 18.72 | 18.87 | 18.87 | 532 |
13 Feb 2024 | 19.79 | 19.93 | 18.97 | 19.02 | 19.02 | 616 |
12 Feb 2024 | 20.14 | 20.71 | 19.97 | 20.71 | 20.71 | 2,189 |
09 Feb 2024 | 19.75 | 20.47 | 19.65 | 20.00 | 20.00 | 1,458 |
08 Feb 2024 | 18.73 | 19.81 | 18.61 | 19.76 | 19.76 | 1,825 |
07 Feb 2024 | 21.30 | 21.85 | 19.28 | 19.28 | 19.28 | 650 |
06 Feb 2024 | 22.02 | 22.43 | 22.02 | 22.35 | 22.35 | 101 |
05 Feb 2024 | 22.10 | 22.10 | 21.44 | 21.79 | 21.79 | 138 |
02 Feb 2024 | 21.92 | 22.52 | 21.91 | 22.52 | 22.52 | 104 |
01 Feb 2024 | 22.50 | 23.04 | 22.04 | 22.04 | 22.04 | 434 |
31 Jan 2024 | 22.78 | 23.39 | 22.44 | 23.29 | 23.29 | 2,213 |
30 Jan 2024 | 23.38 | 23.38 | 22.72 | 22.72 | 22.72 | 84 |
29 Jan 2024 | 23.19 | 23.28 | 22.62 | 23.28 | 23.28 | 414 |
26 Jan 2024 | 23.23 | 23.30 | 22.94 | 23.30 | 23.30 | 47 |
25 Jan 2024 | 23.05 | 23.05 | 22.35 | 22.89 | 22.89 | 664 |
24 Jan 2024 | 24.53 | 24.53 | 22.88 | 22.88 | 22.88 | 1,527 |
23 Jan 2024 | 25.74 | 25.74 | 24.04 | 24.06 | 24.06 | 1,138 |
22 Jan 2024 | 24.42 | 24.80 | 24.14 | 24.52 | 24.52 | 4,268 |
19 Jan 2024 | 23.94 | 24.00 | 23.33 | 23.66 | 23.66 | 825 |
18 Jan 2024 | 23.71 | 23.87 | 23.43 | 23.87 | 23.87 | 2,910 |
17 Jan 2024 | 23.38 | 23.69 | 23.21 | 23.28 | 23.28 | 498 |
16 Jan 2024 | 23.99 | 24.25 | 23.90 | 23.94 | 23.94 | 4,711 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 25.14 | 25.62 | 24.51 | 24.51 | 24.51 | 3,192 |
11 Jan 2024 | 25.52 | 25.83 | 24.92 | 25.12 | 25.12 | 9,203 |
10 Jan 2024 | 25.29 | 26.38 | 25.09 | 25.99 | 25.99 | 2,077 |
09 Jan 2024 | 25.61 | 25.69 | 25.30 | 25.67 | 25.67 | 1,167 |
08 Jan 2024 | 25.39 | 26.27 | 25.39 | 26.27 | 26.27 | 1,900 |
05 Jan 2024 | 26.83 | 27.48 | 25.95 | 26.29 | 26.29 | 3,159 |
04 Jan 2024 | 27.04 | 27.51 | 26.88 | 27.49 | 27.49 | 200 |
03 Jan 2024 | 27.01 | 27.28 | 26.50 | 27.03 | 27.03 | 9,361 |
02 Jan 2024 | 27.65 | 29.06 | 27.08 | 28.13 | 28.13 | 1,890 |
29 Dec 2023 | 28.13 | 28.15 | 27.45 | 27.91 | 27.91 | 786 |
28 Dec 2023 | 28.08 | 28.09 | 27.50 | 27.97 | 27.97 | 900 |
27 Dec 2023 | 27.85 | 27.85 | 27.50 | 27.50 | 27.50 | 1,244 |
22 Dec 2023 | 26.60 | 27.50 | 26.60 | 26.68 | 26.68 | 5,506 |
21 Dec 2023 | 25.44 | 26.74 | 25.41 | 25.92 | 25.92 | 2,187 |
20 Dec 2023 | 26.20 | 26.78 | 26.20 | 26.40 | 26.40 | 1,145 |
19 Dec 2023 | 25.63 | 26.22 | 25.63 | 26.00 | 26.00 | 886 |
18 Dec 2023 | 25.17 | 25.68 | 24.97 | 25.61 | 25.61 | 2,503 |
15 Dec 2023 | 26.67 | 26.85 | 25.85 | 25.86 | 25.86 | 8,581 |
14 Dec 2023 | 25.37 | 27.00 | 25.37 | 26.68 | 26.68 | 12,497 |
13 Dec 2023 | 23.70 | 23.70 | 23.35 | 23.44 | 23.44 | 11,420 |
12 Dec 2023 | 23.66 | 23.83 | 23.30 | 23.49 | 23.49 | 515 |
11 Dec 2023 | 24.15 | 24.26 | 23.13 | 23.90 | 23.90 | 6,821 |
08 Dec 2023 | 23.60 | 24.34 | 23.50 | 24.05 | 24.05 | 2,003 |
07 Dec 2023 | 23.07 | 23.71 | 22.79 | 23.56 | 23.56 | 4,850 |
06 Dec 2023 | 22.82 | 23.59 | 22.47 | 22.92 | 22.92 | 3,340 |
05 Dec 2023 | 23.64 | 23.71 | 22.60 | 22.81 | 22.81 | 5,459 |
04 Dec 2023 | 22.65 | 23.19 | 21.84 | 23.19 | 23.19 | 2,626 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |