Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.33 | 16.68 | 15.92 | 16.62 | 16.62 | 1,494,110 |
29 Apr 2024 | 16.85 | 17.22 | 16.30 | 16.33 | 16.33 | 1,322,087 |
28 Apr 2024 | 16.73 | 16.99 | 16.43 | 16.85 | 16.85 | 1,628,619 |
27 Apr 2024 | 18.09 | 18.13 | 16.69 | 16.73 | 16.73 | 2,798,267 |
26 Apr 2024 | 18.41 | 18.56 | 17.53 | 18.09 | 18.09 | 2,793,018 |
25 Apr 2024 | 18.64 | 19.58 | 18.18 | 18.41 | 18.41 | 3,106,050 |
24 Apr 2024 | 18.61 | 19.21 | 18.34 | 18.64 | 18.64 | 3,122,681 |
23 Apr 2024 | 18.08 | 18.87 | 17.95 | 18.61 | 18.61 | 2,768,564 |
22 Apr 2024 | 18.26 | 18.64 | 17.92 | 18.08 | 18.08 | 2,472,092 |
21 Apr 2024 | 16.95 | 18.47 | 16.83 | 18.26 | 18.26 | 2,103,764 |
20 Apr 2024 | 16.54 | 17.37 | 15.54 | 16.95 | 16.95 | 1,952,716 |
19 Apr 2024 | 16.18 | 16.77 | 15.77 | 16.54 | 16.54 | 1,828,067 |
18 Apr 2024 | 16.37 | 16.60 | 15.58 | 16.18 | 16.18 | 2,263,112 |
17 Apr 2024 | 15.70 | 16.53 | 15.33 | 16.37 | 16.37 | 1,996,934 |
16 Apr 2024 | 16.37 | 17.35 | 15.33 | 15.70 | 15.70 | 2,047,606 |
15 Apr 2024 | 15.18 | 16.38 | 14.95 | 16.37 | 16.37 | 1,939,128 |
14 Apr 2024 | 17.00 | 17.31 | 14.97 | 15.18 | 15.18 | 2,172,474 |
13 Apr 2024 | 18.63 | 19.45 | 16.53 | 17.00 | 17.00 | 2,445,054 |
12 Apr 2024 | 19.69 | 19.77 | 18.56 | 18.63 | 18.63 | 2,059,117 |
11 Apr 2024 | 20.08 | 20.35 | 19.39 | 19.69 | 19.69 | 2,231,444 |
10 Apr 2024 | 20.50 | 20.65 | 19.58 | 20.08 | 20.08 | 2,471,598 |
09 Apr 2024 | 21.21 | 21.55 | 20.32 | 20.50 | 20.50 | 5,320,795 |
08 Apr 2024 | 18.86 | 23.34 | 18.82 | 21.27 | 21.27 | 16,204,225 |
07 Apr 2024 | 18.43 | 18.92 | 18.37 | 18.86 | 18.86 | 1,243,844 |
06 Apr 2024 | 18.94 | 18.96 | 17.99 | 18.43 | 18.43 | 1,300,201 |
05 Apr 2024 | 18.25 | 19.24 | 17.80 | 18.94 | 18.94 | 1,261,121 |
04 Apr 2024 | 18.99 | 19.68 | 18.08 | 18.24 | 18.24 | 2,256,560 |
03 Apr 2024 | 21.22 | 21.23 | 18.72 | 18.99 | 18.99 | 2,329,168 |
02 Apr 2024 | 22.60 | 22.60 | 20.50 | 21.22 | 21.22 | 2,285,507 |
01 Apr 2024 | 21.96 | 22.95 | 21.81 | 22.60 | 22.60 | 2,019,776 |
31 Mar 2024 | 22.94 | 23.41 | 21.86 | 21.99 | 21.99 | 3,271,523 |
30 Mar 2024 | 22.16 | 23.14 | 21.53 | 22.97 | 22.97 | 3,337,861 |
29 Mar 2024 | 21.46 | 22.42 | 21.27 | 22.16 | 22.16 | 2,157,641 |
28 Mar 2024 | 21.93 | 22.54 | 21.25 | 21.44 | 21.44 | 3,053,892 |
27 Mar 2024 | 21.21 | 22.87 | 21.21 | 21.93 | 21.93 | 3,062,157 |
26 Mar 2024 | 20.55 | 21.45 | 20.41 | 21.21 | 21.21 | 2,444,843 |
25 Mar 2024 | 20.22 | 20.84 | 19.63 | 20.55 | 20.55 | 2,057,934 |
24 Mar 2024 | 19.82 | 20.89 | 19.65 | 20.22 | 20.22 | 2,928,012 |
23 Mar 2024 | 20.12 | 24.07 | 19.43 | 19.82 | 19.82 | 11,072,629 |
22 Mar 2024 | 19.28 | 20.46 | 18.86 | 20.12 | 20.12 | 3,073,579 |
21 Mar 2024 | 17.76 | 19.52 | 17.06 | 19.28 | 19.28 | 2,851,122 |
20 Mar 2024 | 19.93 | 20.11 | 16.78 | 17.73 | 17.73 | 4,366,580 |
19 Mar 2024 | 20.57 | 21.03 | 19.51 | 19.93 | 19.93 | 3,884,646 |
18 Mar 2024 | 19.25 | 20.94 | 18.37 | 20.57 | 20.57 | 3,496,662 |
17 Mar 2024 | 22.09 | 22.49 | 19.04 | 19.25 | 19.25 | 4,290,407 |
16 Mar 2024 | 23.40 | 23.52 | 20.59 | 22.12 | 22.12 | 6,016,971 |
15 Mar 2024 | 24.33 | 24.82 | 22.11 | 23.40 | 23.40 | 6,134,536 |
14 Mar 2024 | 23.84 | 25.42 | 23.36 | 24.34 | 24.34 | 7,447,263 |
13 Mar 2024 | 22.52 | 24.00 | 21.95 | 23.84 | 23.84 | 8,519,876 |
12 Mar 2024 | 21.30 | 22.94 | 20.47 | 22.52 | 22.52 | 4,121,050 |
11 Mar 2024 | 22.01 | 22.51 | 20.85 | 21.29 | 21.29 | 3,595,341 |
10 Mar 2024 | 20.67 | 22.09 | 20.31 | 22.01 | 22.01 | 4,155,973 |
09 Mar 2024 | 20.06 | 20.90 | 19.41 | 20.67 | 20.67 | 5,103,650 |
08 Mar 2024 | 19.26 | 20.18 | 18.77 | 20.06 | 20.06 | 2,701,461 |
07 Mar 2024 | 18.01 | 19.74 | 17.56 | 19.26 | 19.26 | 2,488,722 |
06 Mar 2024 | 19.58 | 20.37 | 16.97 | 18.01 | 18.01 | 3,859,433 |
05 Mar 2024 | 20.39 | 20.57 | 19.04 | 19.62 | 19.62 | 4,150,378 |
04 Mar 2024 | 19.43 | 20.91 | 18.91 | 20.49 | 20.49 | 6,061,772 |
03 Mar 2024 | 17.75 | 19.95 | 16.68 | 19.42 | 19.42 | 6,405,303 |
02 Mar 2024 | 16.63 | 17.75 | 16.00 | 17.72 | 17.72 | 2,986,288 |
01 Mar 2024 | 16.79 | 17.28 | 16.44 | 16.63 | 16.63 | 2,318,663 |
29 Feb 2024 | 17.16 | 17.51 | 16.25 | 16.80 | 16.80 | 3,007,195 |
28 Feb 2024 | 16.65 | 18.28 | 16.53 | 17.14 | 17.14 | 4,182,677 |
27 Feb 2024 | 16.41 | 16.65 | 15.57 | 16.65 | 16.65 | 2,375,154 |
26 Feb 2024 | 16.27 | 17.18 | 15.84 | 16.42 | 16.42 | 3,200,683 |
25 Feb 2024 | 14.78 | 17.07 | 14.46 | 16.27 | 16.27 | 8,567,378 |
24 Feb 2024 | 14.29 | 15.52 | 13.97 | 14.73 | 14.73 | 6,514,694 |
23 Feb 2024 | 13.86 | 14.36 | 13.60 | 14.28 | 14.28 | 1,548,037 |
22 Feb 2024 | 14.33 | 14.44 | 13.48 | 13.86 | 13.86 | 1,194,787 |
21 Feb 2024 | 14.45 | 14.74 | 13.92 | 14.33 | 14.33 | 1,671,762 |
20 Feb 2024 | 14.32 | 14.60 | 14.08 | 14.45 | 14.45 | 1,406,023 |
19 Feb 2024 | 13.93 | 14.71 | 13.91 | 14.31 | 14.31 | 1,718,681 |
18 Feb 2024 | 13.79 | 14.38 | 13.26 | 13.95 | 13.95 | 2,305,952 |
17 Feb 2024 | 13.88 | 15.05 | 13.56 | 13.76 | 13.76 | 3,733,062 |
16 Feb 2024 | 13.21 | 13.98 | 13.21 | 13.87 | 13.87 | 2,191,048 |
15 Feb 2024 | 12.84 | 13.39 | 12.82 | 13.21 | 13.21 | 1,926,495 |
14 Feb 2024 | 13.16 | 13.20 | 12.73 | 12.85 | 12.85 | 1,663,150 |
13 Feb 2024 | 12.78 | 13.30 | 12.47 | 13.14 | 13.14 | 1,767,840 |
12 Feb 2024 | 13.05 | 13.31 | 12.74 | 12.78 | 12.78 | 1,543,942 |
11 Feb 2024 | 13.04 | 13.51 | 12.73 | 13.06 | 13.06 | 1,849,822 |
10 Feb 2024 | 12.55 | 13.64 | 12.55 | 13.04 | 13.04 | 2,294,453 |
09 Feb 2024 | 12.45 | 12.72 | 12.40 | 12.57 | 12.57 | 1,263,206 |
08 Feb 2024 | 12.37 | 12.48 | 12.17 | 12.45 | 12.45 | 1,235,896 |
07 Feb 2024 | 12.59 | 12.75 | 12.35 | 12.36 | 12.36 | 1,547,261 |
06 Feb 2024 | 12.78 | 13.41 | 12.48 | 12.59 | 12.59 | 2,813,991 |
05 Feb 2024 | 12.21 | 13.96 | 12.09 | 12.78 | 12.78 | 6,544,159 |
04 Feb 2024 | 12.68 | 12.73 | 12.16 | 12.21 | 12.21 | 1,119,670 |
03 Feb 2024 | 12.35 | 12.73 | 12.25 | 12.68 | 12.68 | 1,077,891 |
02 Feb 2024 | 12.46 | 12.49 | 12.05 | 12.35 | 12.35 | 1,470,579 |
01 Feb 2024 | 13.14 | 13.54 | 12.26 | 12.46 | 12.46 | 3,482,402 |
31 Jan 2024 | 13.47 | 15.19 | 12.86 | 13.16 | 13.16 | 8,525,296 |
30 Jan 2024 | 13.37 | 13.72 | 12.80 | 13.47 | 13.47 | 3,901,343 |
29 Jan 2024 | 14.41 | 15.16 | 13.20 | 13.38 | 13.38 | 11,373,722 |
28 Jan 2024 | 11.57 | 17.60 | 11.52 | 14.47 | 14.47 | 43,022,844 |
27 Jan 2024 | 11.13 | 11.63 | 11.07 | 11.56 | 11.56 | 1,086,050 |
26 Jan 2024 | 11.25 | 11.26 | 10.97 | 11.14 | 11.14 | 737,885 |
25 Jan 2024 | 11.13 | 11.27 | 10.90 | 11.25 | 11.25 | 983,107 |
24 Jan 2024 | 11.19 | 11.35 | 10.82 | 11.13 | 11.13 | 1,242,089 |
23 Jan 2024 | 11.89 | 12.00 | 11.18 | 11.19 | 11.19 | 1,468,250 |
22 Jan 2024 | 11.94 | 12.20 | 11.89 | 11.89 | 11.89 | 737,554 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |