Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 22.90 | 23.30 | 22.90 | 23.22 | 23.22 | 168,788 |
24 Apr 2024 | 23.80 | 24.40 | 22.90 | 23.10 | 23.10 | 752,086 |
23 Apr 2024 | 24.00 | 24.40 | 23.30 | 23.30 | 23.30 | 2,156,161 |
22 Apr 2024 | 23.40 | 24.50 | 23.40 | 24.10 | 24.10 | 1,226,997 |
19 Apr 2024 | 24.40 | 24.50 | 23.50 | 24.00 | 24.00 | 2,755,674 |
18 Apr 2024 | 23.10 | 24.60 | 22.60 | 24.60 | 24.60 | 5,431,470 |
17 Apr 2024 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 2,766,746 |
16 Apr 2024 | 22.10 | 22.78 | 21.42 | 22.00 | 22.00 | 3,175,247 |
15 Apr 2024 | 22.80 | 23.00 | 22.50 | 22.60 | 22.60 | 603,351 |
12 Apr 2024 | 23.00 | 23.00 | 22.76 | 22.80 | 22.80 | 2,929,784 |
11 Apr 2024 | 22.80 | 22.80 | 22.20 | 22.70 | 22.70 | 996,916 |
10 Apr 2024 | 22.00 | 23.00 | 21.86 | 22.70 | 22.70 | 1,804,989 |
09 Apr 2024 | 22.20 | 22.22 | 21.29 | 22.00 | 22.00 | 1,592,205 |
08 Apr 2024 | 22.50 | 22.50 | 21.60 | 22.00 | 22.00 | 1,289,045 |
05 Apr 2024 | 21.60 | 23.00 | 21.60 | 22.60 | 22.60 | 3,422,213 |
04 Apr 2024 | 20.10 | 22.40 | 21.87 | 22.40 | 22.40 | 6,354,632 |
03 Apr 2024 | 20.80 | 20.90 | 19.65 | 19.65 | 19.65 | 751,602 |
02 Apr 2024 | 19.90 | 20.79 | 19.80 | 20.60 | 20.60 | 1,820,588 |
28 Mar 2024 | 19.05 | 19.70 | 18.75 | 19.70 | 19.70 | 1,311,928 |
27 Mar 2024 | 19.95 | 20.40 | 19.50 | 19.50 | 19.50 | 1,262,993 |
26 Mar 2024 | 19.15 | 20.50 | 19.10 | 20.50 | 20.50 | 1,038,673 |
25 Mar 2024 | 19.60 | 20.23 | 19.10 | 19.10 | 19.10 | 1,505,572 |
22 Mar 2024 | 20.80 | 20.80 | 19.65 | 20.30 | 20.30 | 1,405,208 |
21 Mar 2024 | 20.90 | 21.20 | 20.30 | 20.40 | 20.40 | 858,612 |
20 Mar 2024 | 21.50 | 21.50 | 20.48 | 21.30 | 21.30 | 1,257,345 |
19 Mar 2024 | 20.30 | 21.40 | 19.70 | 21.40 | 21.40 | 3,505,515 |
18 Mar 2024 | 21.00 | 21.32 | 19.83 | 20.00 | 20.00 | 5,343,394 |
15 Mar 2024 | 19.85 | 21.50 | 19.55 | 21.50 | 21.50 | 7,858,607 |
14 Mar 2024 | 19.55 | 19.85 | 19.40 | 19.70 | 19.70 | 2,239,106 |
13 Mar 2024 | 19.25 | 19.71 | 19.00 | 19.35 | 19.35 | 2,487,649 |
12 Mar 2024 | 18.25 | 19.35 | 18.05 | 19.25 | 19.25 | 1,865,258 |
11 Mar 2024 | 17.60 | 18.70 | 17.60 | 18.70 | 18.70 | 3,751,498 |
08 Mar 2024 | 17.50 | 17.95 | 17.05 | 17.55 | 17.55 | 777,049 |
07 Mar 2024 | 17.90 | 18.00 | 17.55 | 17.95 | 17.95 | 1,131,186 |
06 Mar 2024 | 17.60 | 17.95 | 17.29 | 17.90 | 17.90 | 587,495 |
05 Mar 2024 | 17.60 | 17.80 | 17.12 | 17.75 | 17.75 | 1,475,521 |
04 Mar 2024 | 17.25 | 17.70 | 17.05 | 17.60 | 17.60 | 2,778,047 |
01 Mar 2024 | 17.00 | 17.25 | 16.80 | 17.25 | 17.25 | 735,333 |
29 Feb 2024 | 17.00 | 17.60 | 16.80 | 16.80 | 16.80 | 726,465 |
28 Feb 2024 | 17.00 | 17.88 | 16.80 | 17.50 | 17.50 | 4,803,906 |
27 Feb 2024 | 15.95 | 16.90 | 15.91 | 16.80 | 16.80 | 1,761,716 |
26 Feb 2024 | 15.60 | 16.00 | 15.25 | 15.85 | 15.85 | 1,679,002 |
23 Feb 2024 | 16.00 | 16.00 | 15.50 | 15.60 | 15.60 | 1,599,102 |
22 Feb 2024 | 16.30 | 16.80 | 15.62 | 15.90 | 15.90 | 1,315,093 |
21 Feb 2024 | 17.15 | 17.95 | 16.05 | 16.35 | 16.35 | 2,199,841 |
20 Feb 2024 | 18.00 | 18.00 | 17.35 | 17.55 | 17.55 | 3,151,282 |
19 Feb 2024 | 17.80 | 17.85 | 17.30 | 17.60 | 17.60 | 964,368 |
16 Feb 2024 | 17.20 | 17.80 | 16.80 | 17.80 | 17.80 | 5,676,531 |
15 Feb 2024 | 17.15 | 17.45 | 16.85 | 17.25 | 17.25 | 1,282,177 |
14 Feb 2024 | 16.65 | 17.10 | 16.65 | 17.05 | 17.05 | 934,516 |
13 Feb 2024 | 16.90 | 17.15 | 16.60 | 16.60 | 16.60 | 551,573 |
12 Feb 2024 | 17.50 | 17.55 | 16.97 | 17.10 | 17.10 | 1,609,709 |
09 Feb 2024 | 17.60 | 17.60 | 17.30 | 17.35 | 17.35 | 1,838,309 |
08 Feb 2024 | 16.95 | 17.60 | 16.90 | 17.55 | 17.55 | 1,954,333 |
07 Feb 2024 | 16.50 | 17.20 | 16.13 | 17.00 | 17.00 | 2,357,078 |
06 Feb 2024 | 16.15 | 16.41 | 15.95 | 16.40 | 16.40 | 2,086,081 |
05 Feb 2024 | 16.50 | 16.60 | 16.05 | 16.20 | 16.20 | 1,174,332 |
02 Feb 2024 | 16.20 | 16.60 | 16.12 | 16.25 | 16.25 | 1,731,065 |
01 Feb 2024 | 16.20 | 16.65 | 16.00 | 16.20 | 16.20 | 1,872,620 |
31 Jan 2024 | 16.60 | 16.60 | 15.82 | 16.05 | 16.05 | 2,140,503 |
30 Jan 2024 | 16.50 | 16.89 | 16.30 | 16.40 | 16.40 | 2,566,404 |
29 Jan 2024 | 16.70 | 17.40 | 16.70 | 17.13 | 17.13 | 997,548 |
26 Jan 2024 | 16.75 | 17.10 | 16.69 | 17.00 | 17.00 | 861,076 |
25 Jan 2024 | 17.00 | 17.20 | 16.65 | 17.00 | 17.00 | 3,533,415 |
24 Jan 2024 | 17.00 | 17.40 | 16.75 | 16.80 | 16.80 | 4,033,569 |
23 Jan 2024 | 16.50 | 17.00 | 16.25 | 17.00 | 17.00 | 5,226,206 |
22 Jan 2024 | 16.00 | 16.50 | 15.55 | 16.20 | 16.20 | 2,793,722 |
19 Jan 2024 | 16.00 | 16.15 | 15.79 | 15.95 | 15.95 | 3,300,279 |
18 Jan 2024 | 15.85 | 16.00 | 15.42 | 16.00 | 16.00 | 2,155,880 |
17 Jan 2024 | 14.25 | 15.85 | 14.20 | 15.85 | 15.85 | 4,699,888 |
16 Jan 2024 | 13.35 | 14.40 | 13.10 | 14.15 | 14.15 | 5,841,500 |
15 Jan 2024 | 15.13 | 15.40 | 12.20 | 12.40 | 12.40 | 5,090,572 |
12 Jan 2024 | 14.95 | 15.35 | 14.85 | 15.25 | 15.25 | 745,636 |
11 Jan 2024 | 15.05 | 15.35 | 14.85 | 15.02 | 15.02 | 1,560,251 |
10 Jan 2024 | 14.95 | 15.30 | 14.85 | 15.10 | 15.10 | 2,871,548 |
09 Jan 2024 | 14.45 | 15.17 | 14.90 | 14.90 | 14.90 | 3,485,003 |
08 Jan 2024 | 15.00 | 15.35 | 14.50 | 14.50 | 14.50 | 1,396,461 |
05 Jan 2024 | 15.20 | 15.20 | 14.83 | 15.00 | 15.00 | 848,185 |
04 Jan 2024 | 15.40 | 15.40 | 14.95 | 15.23 | 15.23 | 750,505 |
03 Jan 2024 | 15.25 | 15.40 | 14.75 | 15.00 | 15.00 | 1,442,062 |
02 Jan 2024 | 14.35 | 15.44 | 14.35 | 15.20 | 15.20 | 2,833,834 |
29 Dec 2023 | 14.45 | 14.65 | 14.30 | 14.50 | 14.50 | 476,118 |
28 Dec 2023 | 14.70 | 15.43 | 14.00 | 14.30 | 14.30 | 1,440,387 |
27 Dec 2023 | 14.50 | 15.43 | 13.95 | 14.90 | 14.90 | 6,847,196 |
22 Dec 2023 | 14.15 | 14.25 | 13.70 | 14.00 | 14.00 | 356,414 |
21 Dec 2023 | 14.00 | 14.15 | 13.60 | 13.60 | 13.60 | 1,151,734 |
20 Dec 2023 | 13.60 | 14.25 | 13.60 | 13.80 | 13.80 | 3,187,384 |
19 Dec 2023 | 13.25 | 13.60 | 13.14 | 13.60 | 13.60 | 1,558,043 |
18 Dec 2023 | 12.60 | 13.44 | 12.50 | 13.25 | 13.25 | 2,532,451 |
15 Dec 2023 | 12.75 | 13.00 | 12.55 | 12.55 | 12.55 | 11,161,930 |
14 Dec 2023 | 12.60 | 13.00 | 12.55 | 12.60 | 12.60 | 1,174,389 |
13 Dec 2023 | 13.00 | 13.00 | 12.55 | 12.65 | 12.65 | 1,010,485 |
12 Dec 2023 | 13.15 | 13.15 | 12.60 | 13.00 | 13.00 | 955,736 |
11 Dec 2023 | 13.20 | 13.20 | 12.85 | 13.15 | 13.15 | 1,569,476 |
08 Dec 2023 | 13.20 | 13.35 | 12.70 | 13.00 | 13.00 | 1,201,504 |
07 Dec 2023 | 13.20 | 13.20 | 12.55 | 12.80 | 12.80 | 583,955 |
06 Dec 2023 | 13.60 | 13.60 | 12.87 | 12.90 | 12.90 | 1,298,043 |
05 Dec 2023 | 13.30 | 13.60 | 13.10 | 13.10 | 13.10 | 944,012 |
04 Dec 2023 | 13.50 | 13.70 | 13.25 | 13.30 | 13.30 | 1,658,848 |
01 Dec 2023 | 13.50 | 13.70 | 12.85 | 13.70 | 13.70 | 1,361,382 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |