Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 20.32 | 20.62 | 20.02 | 20.54 | 20.54 | 164,949 |
29 Apr 2024 | 18.88 | 20.32 | 19.21 | 20.00 | 20.00 | 207,943 |
26 Apr 2024 | 19.11 | 19.74 | 19.04 | 19.35 | 19.35 | 74,197 |
25 Apr 2024 | 19.16 | 18.95 | 18.54 | 18.81 | 18.81 | 8,440 |
24 Apr 2024 | 19.16 | 19.04 | 18.87 | 18.87 | 18.87 | 11,266 |
23 Apr 2024 | 19.20 | 19.13 | 18.90 | 19.03 | 19.03 | 34,842 |
22 Apr 2024 | 19.00 | 19.15 | 18.84 | 19.05 | 19.05 | 32,513 |
19 Apr 2024 | 18.58 | 18.94 | 18.51 | 18.74 | 18.74 | 20,449 |
18 Apr 2024 | 19.00 | 18.79 | 18.53 | 18.73 | 18.73 | 24,488 |
17 Apr 2024 | 18.80 | 18.87 | 18.68 | 18.78 | 18.78 | 16,786 |
16 Apr 2024 | 18.25 | 18.75 | 18.53 | 18.70 | 18.70 | 227,730 |
15 Apr 2024 | 19.39 | 19.31 | 18.81 | 19.04 | 19.04 | 32,988 |
12 Apr 2024 | 19.63 | 19.68 | 19.00 | 19.25 | 19.25 | 45,195 |
11 Apr 2024 | 20.04 | 20.04 | 19.48 | 19.51 | 19.51 | 20,056 |
10 Apr 2024 | 19.89 | 20.36 | 19.72 | 20.04 | 20.04 | 83,068 |
09 Apr 2024 | 19.65 | 19.82 | 19.54 | 19.77 | 19.77 | 22,106 |
08 Apr 2024 | 19.59 | 19.80 | 19.59 | 19.65 | 19.65 | 14,180 |
05 Apr 2024 | 19.87 | 19.85 | 19.47 | 19.64 | 19.64 | 10,128 |
04 Apr 2024 | 20.24 | 20.14 | 19.90 | 20.14 | 20.14 | 15,215 |
03 Apr 2024 | 20.00 | 20.02 | 19.72 | 19.90 | 19.90 | 11,251 |
02 Apr 2024 | 20.20 | 20.20 | 19.82 | 19.87 | 19.87 | 17,655 |
28 Mar 2024 | 19.83 | 20.06 | 19.85 | 19.88 | 19.88 | 19,129 |
27 Mar 2024 | 19.89 | 20.02 | 19.71 | 19.76 | 19.76 | 214,011 |
26 Mar 2024 | 20.06 | 20.14 | 19.95 | 20.14 | 20.14 | 15,724 |
25 Mar 2024 | 19.54 | 20.12 | 19.40 | 20.06 | 20.06 | 41,080 |
22 Mar 2024 | 19.67 | 19.77 | 19.47 | 19.53 | 19.53 | 10,744 |
21 Mar 2024 | 19.29 | 19.79 | 19.47 | 19.68 | 19.68 | 3,529 |
20 Mar 2024 | 18.95 | 19.30 | 19.06 | 19.20 | 19.20 | 5,248 |
19 Mar 2024 | 19.28 | 19.25 | 18.92 | 19.25 | 19.25 | 9,552 |
18 Mar 2024 | 19.41 | 19.35 | 19.18 | 19.35 | 19.35 | 2,914 |
15 Mar 2024 | 19.00 | 19.44 | 19.25 | 19.38 | 19.38 | 3,552 |
14 Mar 2024 | 19.97 | 19.64 | 19.23 | 19.23 | 19.23 | 16,740 |
13 Mar 2024 | 19.74 | 20.00 | 19.47 | 19.61 | 19.61 | 22,309 |
12 Mar 2024 | 20.00 | 20.20 | 19.93 | 20.02 | 20.02 | 3,184 |
11 Mar 2024 | 20.00 | 20.20 | 19.83 | 19.91 | 19.91 | 85,601 |
08 Mar 2024 | 20.82 | 20.70 | 19.98 | 20.09 | 20.09 | 1,544 |
07 Mar 2024 | 20.00 | 20.70 | 19.75 | 20.66 | 20.66 | 14,343 |
06 Mar 2024 | 19.41 | 19.97 | 19.62 | 19.62 | 19.62 | 7,910 |
05 Mar 2024 | 19.44 | 20.38 | 19.64 | 19.79 | 19.79 | 5,924 |
04 Mar 2024 | 19.42 | 20.00 | 19.20 | 19.64 | 19.64 | 24,553 |
01 Mar 2024 | 17.85 | 19.60 | 17.74 | 19.13 | 19.13 | 97,901 |
29 Feb 2024 | 17.50 | 17.79 | 17.39 | 17.52 | 17.52 | 120,688 |
28 Feb 2024 | 18.20 | 17.93 | 17.50 | 17.58 | 17.58 | 28,058 |
27 Feb 2024 | 18.00 | 18.17 | 17.95 | 18.12 | 18.12 | 105,742 |
26 Feb 2024 | 18.40 | 18.16 | 17.91 | 18.06 | 18.06 | 16,228 |
23 Feb 2024 | 18.60 | 18.58 | 18.21 | 18.35 | 18.35 | 5,948 |
22 Feb 2024 | 18.95 | 18.78 | 18.38 | 18.62 | 18.62 | 7,950 |
21 Feb 2024 | 19.00 | 19.19 | 18.60 | 18.72 | 18.72 | 18,213 |
20 Feb 2024 | 19.00 | 19.09 | 18.68 | 18.98 | 18.98 | 9,123 |
19 Feb 2024 | 18.91 | 19.03 | 18.66 | 18.91 | 18.91 | 4,033 |
16 Feb 2024 | 18.39 | 19.07 | 18.70 | 18.85 | 18.85 | 21,865 |
15 Feb 2024 | 17.84 | 18.37 | 18.05 | 18.37 | 18.37 | 44,126 |
14 Feb 2024 | 17.90 | 18.15 | 17.89 | 18.03 | 18.03 | 213,100 |
13 Feb 2024 | 18.40 | 18.26 | 17.92 | 18.12 | 18.12 | 19,693 |
12 Feb 2024 | 17.84 | 18.32 | 17.85 | 18.32 | 18.32 | 144,057 |
09 Feb 2024 | 18.38 | 18.21 | 17.85 | 17.85 | 17.85 | 7,278 |
08 Feb 2024 | 18.04 | 18.44 | 18.12 | 18.31 | 18.31 | 135,321 |
07 Feb 2024 | 18.86 | 18.59 | 18.19 | 18.30 | 18.30 | 2,751 |
06 Feb 2024 | 18.70 | 18.75 | 18.29 | 18.50 | 18.50 | 24,550 |
05 Feb 2024 | 18.00 | 18.75 | 18.24 | 18.38 | 18.38 | 23,787 |
02 Feb 2024 | 17.84 | 18.51 | 17.64 | 18.44 | 18.44 | 3,334 |
01 Feb 2024 | 18.00 | 17.74 | 17.34 | 17.34 | 17.34 | 10,058 |
31 Jan 2024 | 17.50 | 18.73 | 17.77 | 18.11 | 18.11 | 52,035 |
30 Jan 2024 | 19.30 | 19.20 | 18.69 | 18.83 | 18.83 | 23,609 |
29 Jan 2024 | 19.33 | 19.19 | 18.74 | 18.92 | 18.92 | 18,129 |
26 Jan 2024 | 19.02 | 19.62 | 17.93 | 19.14 | 19.14 | 80,118 |
25 Jan 2024 | 17.50 | 18.10 | 17.58 | 17.92 | 17.92 | 21,293 |
24 Jan 2024 | 16.52 | 17.43 | 16.68 | 17.16 | 17.16 | 20,688 |
23 Jan 2024 | 16.69 | 16.73 | 16.56 | 16.68 | 16.68 | 18,709 |
22 Jan 2024 | 15.98 | 16.63 | 15.99 | 16.49 | 16.49 | 53,663 |
19 Jan 2024 | 17.10 | 16.86 | 15.73 | 16.10 | 16.10 | 104,651 |
18 Jan 2024 | 17.91 | 17.95 | 17.72 | 17.85 | 17.85 | 24,411 |
17 Jan 2024 | 18.15 | 18.00 | 17.72 | 17.85 | 17.85 | 16,799 |
16 Jan 2024 | 18.15 | 18.34 | 18.15 | 18.25 | 18.25 | 8,184 |
15 Jan 2024 | 18.45 | 18.54 | 18.26 | 18.33 | 18.33 | 5,905 |
12 Jan 2024 | 18.41 | 18.65 | 18.42 | 18.55 | 18.55 | 5,000 |
11 Jan 2024 | 18.82 | 18.60 | 18.18 | 18.50 | 18.50 | 153,033 |
10 Jan 2024 | 18.43 | 18.53 | 18.35 | 18.37 | 18.37 | 12,746 |
09 Jan 2024 | 18.40 | 18.79 | 18.39 | 18.39 | 18.39 | 1,861 |
08 Jan 2024 | 18.50 | 18.69 | 18.18 | 18.52 | 18.52 | 11,140 |
05 Jan 2024 | 18.69 | 18.57 | 18.12 | 18.42 | 18.42 | 50,770 |
04 Jan 2024 | 18.90 | 18.87 | 18.43 | 18.63 | 18.63 | 8,001 |
03 Jan 2024 | 19.77 | 19.52 | 18.78 | 19.01 | 19.01 | 14,290 |
02 Jan 2024 | 19.59 | 19.90 | 19.48 | 19.62 | 19.62 | 17,725 |
29 Dec 2023 | 19.69 | 19.69 | 19.38 | 19.50 | 19.50 | 2,576 |
28 Dec 2023 | 19.41 | 19.63 | 19.26 | 19.35 | 19.35 | 12,375 |
27 Dec 2023 | 19.50 | 19.41 | 19.09 | 19.23 | 19.23 | 11,188 |
22 Dec 2023 | 19.28 | 19.43 | 19.15 | 19.20 | 19.20 | 10,143 |
21 Dec 2023 | 18.90 | 19.45 | 18.83 | 19.07 | 19.07 | 17,233 |
20 Dec 2023 | 19.30 | 18.99 | 18.60 | 18.87 | 18.87 | 11,053 |
19 Dec 2023 | 18.64 | 19.33 | 18.84 | 19.06 | 19.06 | 17,862 |
18 Dec 2023 | 18.95 | 18.91 | 18.50 | 18.64 | 18.64 | 24,416 |
15 Dec 2023 | 18.89 | 19.05 | 18.70 | 18.94 | 18.94 | 33,814 |
14 Dec 2023 | 16.68 | 18.80 | 17.02 | 17.89 | 17.89 | 52,075 |
13 Dec 2023 | 16.68 | 16.64 | 16.46 | 16.59 | 16.59 | 1,305 |
12 Dec 2023 | 16.86 | 16.80 | 16.51 | 16.59 | 16.59 | 10,565 |
11 Dec 2023 | 17.15 | 17.00 | 16.67 | 16.87 | 16.87 | 7,711 |
08 Dec 2023 | 16.93 | 17.16 | 16.83 | 16.86 | 16.86 | 13,642 |
07 Dec 2023 | 16.74 | 16.91 | 16.43 | 16.90 | 16.90 | 7,152 |
06 Dec 2023 | 16.80 | 16.75 | 16.57 | 16.70 | 16.70 | 46,634 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |