Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.20 | 18.46 | 17.88 | 18.00 | 18.00 | 21,889 |
29 Apr 2024 | 17.56 | 18.30 | 17.50 | 18.20 | 18.20 | 19,573 |
26 Apr 2024 | 16.76 | 17.80 | 16.30 | 17.62 | 17.62 | 30,215 |
25 Apr 2024 | 16.72 | 17.06 | 16.40 | 16.76 | 16.76 | 13,661 |
24 Apr 2024 | 15.70 | 16.80 | 15.58 | 16.68 | 16.68 | 17,669 |
23 Apr 2024 | 15.80 | 15.90 | 15.44 | 15.68 | 15.68 | 5,670 |
22 Apr 2024 | 15.26 | 15.78 | 15.22 | 15.76 | 15.76 | 83,018 |
19 Apr 2024 | 15.50 | 15.50 | 15.16 | 15.24 | 15.24 | 6,016 |
18 Apr 2024 | 15.76 | 16.24 | 15.40 | 15.48 | 15.48 | 14,164 |
17 Apr 2024 | 15.84 | 15.94 | 15.40 | 15.72 | 15.72 | 5,587 |
16 Apr 2024 | 15.20 | 15.98 | 14.92 | 15.76 | 15.76 | 10,229 |
15 Apr 2024 | 15.50 | 15.96 | 15.22 | 15.24 | 15.24 | 7,989 |
12 Apr 2024 | 15.20 | 15.98 | 15.10 | 15.74 | 15.74 | 14,099 |
11 Apr 2024 | 16.30 | 16.36 | 14.92 | 15.10 | 15.10 | 25,759 |
10 Apr 2024 | 15.30 | 16.16 | 15.04 | 15.98 | 15.98 | 22,159 |
09 Apr 2024 | 14.48 | 15.18 | 14.30 | 15.08 | 15.08 | 16,142 |
08 Apr 2024 | 14.48 | 14.66 | 14.34 | 14.40 | 14.40 | 5,632 |
05 Apr 2024 | 15.18 | 15.18 | 14.14 | 14.50 | 14.50 | 13,599 |
04 Apr 2024 | 15.90 | 15.92 | 15.00 | 15.22 | 15.22 | 12,532 |
03 Apr 2024 | 15.08 | 15.78 | 14.90 | 15.78 | 15.78 | 13,349 |
02 Apr 2024 | 13.90 | 15.20 | 13.80 | 15.00 | 15.00 | 16,199 |
28 Mar 2024 | 14.26 | 14.52 | 14.02 | 14.10 | 14.10 | 13,520 |
27 Mar 2024 | 14.50 | 14.52 | 13.86 | 14.24 | 14.24 | 20,534 |
26 Mar 2024 | 14.98 | 15.16 | 14.52 | 14.52 | 14.52 | 20,874 |
25 Mar 2024 | 16.00 | 16.18 | 14.90 | 15.10 | 15.10 | 39,802 |
22 Mar 2024 | 16.46 | 16.98 | 16.00 | 16.54 | 16.54 | 18,790 |
21 Mar 2024 | 17.28 | 17.28 | 16.44 | 16.54 | 16.54 | 35,351 |
20 Mar 2024 | 17.92 | 17.92 | 17.48 | 17.74 | 17.74 | 4,106 |
19 Mar 2024 | 17.60 | 17.94 | 17.30 | 17.94 | 17.94 | 6,681 |
18 Mar 2024 | 17.78 | 17.82 | 17.52 | 17.60 | 17.60 | 6,170 |
15 Mar 2024 | 18.44 | 18.50 | 17.58 | 17.78 | 17.78 | 12,401 |
14 Mar 2024 | 17.32 | 18.44 | 17.32 | 18.36 | 18.36 | 11,410 |
13 Mar 2024 | 17.12 | 17.30 | 17.04 | 17.30 | 17.30 | 9,410 |
12 Mar 2024 | 17.16 | 17.30 | 17.06 | 17.06 | 17.06 | 10,173 |
11 Mar 2024 | 17.84 | 17.84 | 16.92 | 17.00 | 17.00 | 15,828 |
08 Mar 2024 | 18.10 | 18.20 | 17.92 | 17.92 | 17.92 | 7,599 |
07 Mar 2024 | 18.14 | 18.24 | 17.96 | 18.10 | 18.10 | 7,371 |
06 Mar 2024 | 18.36 | 18.36 | 18.16 | 18.20 | 18.20 | 3,999 |
05 Mar 2024 | 18.48 | 18.48 | 18.24 | 18.38 | 18.38 | 3,239 |
04 Mar 2024 | 18.44 | 18.50 | 18.34 | 18.48 | 18.48 | 4,141 |
01 Mar 2024 | 18.40 | 18.50 | 18.24 | 18.40 | 18.40 | 3,920 |
29 Feb 2024 | 18.92 | 18.92 | 18.16 | 18.40 | 18.40 | 9,436 |
28 Feb 2024 | 19.06 | 19.10 | 18.80 | 18.92 | 18.92 | 4,084 |
27 Feb 2024 | 19.30 | 19.30 | 18.98 | 19.10 | 19.10 | 5,807 |
26 Feb 2024 | 19.26 | 19.42 | 19.26 | 19.30 | 19.30 | 6,388 |
23 Feb 2024 | 19.14 | 19.40 | 19.10 | 19.26 | 19.26 | 16,124 |
22 Feb 2024 | 19.00 | 19.26 | 18.64 | 19.10 | 19.10 | 12,621 |
21 Feb 2024 | 19.68 | 19.68 | 18.80 | 19.00 | 19.00 | 11,753 |
20 Feb 2024 | 19.86 | 19.86 | 19.70 | 19.70 | 19.70 | 4,365 |
19 Feb 2024 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | 6,498 |
16 Feb 2024 | 20.25 | 20.30 | 20.00 | 20.15 | 20.15 | 8,850 |
15 Feb 2024 | 20.05 | 20.40 | 19.90 | 20.00 | 20.00 | 6,616 |
14 Feb 2024 | 20.35 | 20.35 | 19.84 | 20.05 | 20.05 | 7,186 |
13 Feb 2024 | 19.90 | 20.55 | 19.82 | 20.40 | 20.40 | 9,777 |
12 Feb 2024 | 19.90 | 19.98 | 19.80 | 19.90 | 19.90 | 6,308 |
09 Feb 2024 | 19.94 | 19.98 | 19.76 | 19.86 | 19.86 | 3,473 |
08 Feb 2024 | 20.05 | 20.10 | 19.76 | 19.96 | 19.96 | 6,044 |
07 Feb 2024 | 20.55 | 20.55 | 19.92 | 20.10 | 20.10 | 11,715 |
06 Feb 2024 | 20.80 | 20.90 | 20.40 | 20.55 | 20.55 | 5,929 |
05 Feb 2024 | 21.50 | 21.50 | 20.50 | 20.75 | 20.75 | 9,495 |
02 Feb 2024 | 21.60 | 21.70 | 20.35 | 21.50 | 21.50 | 23,271 |
01 Feb 2024 | 20.90 | 21.60 | 20.85 | 21.50 | 21.50 | 20,225 |
31 Jan 2024 | 20.95 | 21.00 | 20.55 | 20.90 | 20.90 | 9,564 |
30 Jan 2024 | 21.40 | 21.55 | 20.70 | 21.00 | 21.00 | 7,335 |
29 Jan 2024 | 21.75 | 21.80 | 21.35 | 21.40 | 21.40 | 5,716 |
26 Jan 2024 | 22.00 | 22.05 | 21.65 | 21.70 | 21.70 | 6,358 |
25 Jan 2024 | 22.45 | 22.50 | 22.00 | 22.30 | 22.30 | 3,485 |
24 Jan 2024 | 22.75 | 22.75 | 22.35 | 22.55 | 22.55 | 3,994 |
23 Jan 2024 | 22.80 | 22.80 | 22.60 | 22.75 | 22.75 | 3,595 |
22 Jan 2024 | 22.85 | 22.85 | 22.55 | 22.80 | 22.80 | 3,477 |
19 Jan 2024 | 23.50 | 23.50 | 22.75 | 22.80 | 22.80 | 5,675 |
18 Jan 2024 | 23.85 | 23.90 | 23.30 | 23.45 | 23.45 | 6,375 |
17 Jan 2024 | 24.70 | 24.80 | 24.00 | 24.30 | 24.30 | 5,484 |
16 Jan 2024 | 26.75 | 26.75 | 24.10 | 24.85 | 24.85 | 14,127 |
15 Jan 2024 | 27.10 | 27.15 | 26.75 | 26.75 | 26.75 | 1,671 |
12 Jan 2024 | 27.15 | 27.35 | 27.15 | 27.25 | 27.25 | 611 |
11 Jan 2024 | 27.15 | 27.25 | 26.80 | 27.15 | 27.15 | 921 |
10 Jan 2024 | 26.75 | 27.20 | 26.70 | 27.15 | 27.15 | 908 |
09 Jan 2024 | 27.70 | 27.75 | 26.70 | 26.75 | 26.75 | 2,512 |
08 Jan 2024 | 27.00 | 27.95 | 26.90 | 27.95 | 27.95 | 2,105 |
05 Jan 2024 | 27.00 | 27.20 | 26.90 | 27.00 | 27.00 | 1,960 |
04 Jan 2024 | 26.85 | 27.00 | 26.60 | 27.00 | 27.00 | 1,342 |
03 Jan 2024 | 27.40 | 27.70 | 26.75 | 26.75 | 26.75 | 2,299 |
02 Jan 2024 | 26.95 | 28.00 | 26.60 | 27.35 | 27.35 | 2,724 |
29 Dec 2023 | 27.45 | 27.50 | 26.40 | 26.80 | 26.80 | 3,185 |
28 Dec 2023 | 27.75 | 28.15 | 27.45 | 27.45 | 27.45 | 1,898 |
27 Dec 2023 | 27.90 | 28.15 | 27.75 | 27.75 | 27.75 | 2,793 |
22 Dec 2023 | 27.40 | 28.00 | 27.40 | 27.90 | 27.90 | 2,958 |
21 Dec 2023 | 26.80 | 27.40 | 26.65 | 27.40 | 27.40 | 3,124 |
20 Dec 2023 | 26.75 | 26.80 | 26.60 | 26.75 | 26.75 | 2,199 |
19 Dec 2023 | 26.55 | 26.80 | 26.50 | 26.70 | 26.70 | 2,355 |
18 Dec 2023 | 26.50 | 26.60 | 26.50 | 26.60 | 26.60 | 1,568 |
15 Dec 2023 | 27.00 | 27.00 | 26.20 | 26.50 | 26.50 | 2,902 |
14 Dec 2023 | 25.30 | 27.00 | 25.30 | 26.95 | 26.95 | 11,649 |
13 Dec 2023 | 25.20 | 25.40 | 25.10 | 25.25 | 25.25 | 1,855 |
12 Dec 2023 | 25.10 | 25.40 | 25.00 | 25.20 | 25.20 | 2,299 |
11 Dec 2023 | 25.10 | 25.40 | 24.05 | 25.10 | 25.10 | 4,352 |
08 Dec 2023 | 25.65 | 25.80 | 25.10 | 25.10 | 25.10 | 4,783 |
07 Dec 2023 | 25.20 | 25.55 | 25.00 | 25.30 | 25.30 | 1,883 |
06 Dec 2023 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 1,176 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |