Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 24.05 | 24.34 | 22.90 | 22.90 | 22.90 | 5,491 |
29 Apr 2024 | 24.37 | 24.78 | 24.37 | 24.74 | 24.74 | 7,200 |
26 Apr 2024 | 24.12 | 24.45 | 23.65 | 24.38 | 24.38 | 3,900 |
25 Apr 2024 | 24.61 | 25.11 | 24.10 | 24.91 | 24.91 | 5,900 |
24 Apr 2024 | 24.10 | 24.68 | 24.10 | 24.68 | 24.68 | 7,100 |
23 Apr 2024 | 23.93 | 24.67 | 23.49 | 24.58 | 24.58 | 7,700 |
22 Apr 2024 | 22.98 | 24.55 | 22.97 | 24.13 | 24.13 | 11,100 |
19 Apr 2024 | 23.13 | 24.14 | 23.08 | 23.60 | 23.60 | 13,400 |
18 Apr 2024 | 23.60 | 23.60 | 22.58 | 22.89 | 22.89 | 5,400 |
17 Apr 2024 | 23.50 | 23.87 | 23.24 | 23.35 | 23.35 | 9,600 |
16 Apr 2024 | 24.14 | 24.19 | 23.11 | 23.70 | 23.70 | 10,800 |
15 Apr 2024 | 25.50 | 25.72 | 24.29 | 24.46 | 24.46 | 49,700 |
12 Apr 2024 | 26.87 | 27.27 | 24.86 | 25.13 | 25.13 | 18,900 |
11 Apr 2024 | 26.00 | 26.29 | 25.27 | 26.20 | 26.20 | 8,600 |
10 Apr 2024 | 26.11 | 26.50 | 25.70 | 26.36 | 26.36 | 95,800 |
09 Apr 2024 | 26.08 | 26.08 | 25.48 | 25.93 | 25.93 | 68,900 |
08 Apr 2024 | 26.66 | 26.66 | 25.81 | 26.13 | 26.13 | 22,000 |
05 Apr 2024 | 26.15 | 26.89 | 25.75 | 26.70 | 26.70 | 12,400 |
04 Apr 2024 | 25.85 | 26.07 | 25.60 | 25.77 | 25.77 | 13,700 |
03 Apr 2024 | 25.43 | 25.89 | 25.34 | 25.76 | 25.76 | 5,100 |
02 Apr 2024 | 24.50 | 25.06 | 24.32 | 25.06 | 25.06 | 5,700 |
01 Apr 2024 | 23.40 | 24.10 | 22.98 | 23.95 | 23.95 | 6,900 |
28 Mar 2024 | 22.73 | 23.33 | 22.73 | 23.30 | 23.30 | 10,000 |
27 Mar 2024 | 21.92 | 22.36 | 21.92 | 22.36 | 22.36 | 700 |
26 Mar 2024 | 22.41 | 22.41 | 21.91 | 21.91 | 21.91 | 3,200 |
25 Mar 2024 | 22.48 | 22.82 | 22.38 | 22.38 | 22.38 | 6,500 |
22 Mar 2024 | 21.79 | 21.92 | 21.79 | 21.92 | 21.92 | 1,100 |
21 Mar 2024 | 21.70 | 22.01 | 21.70 | 22.01 | 22.01 | 5,400 |
20 Mar 2024 | 21.39 | 21.80 | 21.39 | 21.67 | 21.67 | 2,100 |
19 Mar 2024 | 21.55 | 21.78 | 21.55 | 21.78 | 21.78 | 3,600 |
18 Mar 2024 | 21.15 | 21.15 | 21.08 | 21.08 | 21.08 | 900 |
15 Mar 2024 | 21.09 | 21.18 | 20.83 | 21.00 | 21.00 | 800 |
14 Mar 2024 | 20.14 | 20.63 | 20.14 | 20.61 | 20.61 | 16,400 |
13 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 3,500 |
12 Mar 2024 | 18.81 | 18.98 | 18.81 | 18.98 | 18.98 | 100 |
11 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 300 |
08 Mar 2024 | 18.20 | 18.43 | 18.20 | 18.43 | 18.43 | 1,600 |
07 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
06 Mar 2024 | 18.21 | 18.21 | 17.71 | 17.71 | 17.71 | 1,600 |
05 Mar 2024 | 17.35 | 17.59 | 17.35 | 17.59 | 17.59 | 900 |
04 Mar 2024 | 17.61 | 17.61 | 17.30 | 17.30 | 17.30 | 300 |
01 Mar 2024 | 18.02 | 18.02 | 17.93 | 17.93 | 17.93 | 300 |
29 Feb 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 100 |
28 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 100 |
27 Feb 2024 | 17.50 | 17.50 | 17.29 | 17.29 | 17.29 | 100 |
26 Feb 2024 | 17.80 | 17.80 | 17.63 | 17.63 | 17.63 | 500 |
23 Feb 2024 | 16.81 | 17.35 | 16.81 | 17.35 | 17.35 | 1,200 |
22 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 100 |
21 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 100 |
20 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 200 |
16 Feb 2024 | 17.52 | 17.55 | 17.31 | 17.31 | 17.31 | 3,400 |
15 Feb 2024 | 16.47 | 17.37 | 16.47 | 17.37 | 17.37 | 12,000 |
14 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 100 |
13 Feb 2024 | 16.06 | 16.06 | 15.72 | 16.06 | 16.06 | 5,000 |
12 Feb 2024 | 16.49 | 16.49 | 16.42 | 16.42 | 16.42 | 300 |
09 Feb 2024 | 16.78 | 16.78 | 15.95 | 15.99 | 15.99 | 3,800 |
08 Feb 2024 | 16.62 | 16.77 | 16.47 | 16.77 | 16.77 | 1,000 |
07 Feb 2024 | 16.26 | 16.26 | 16.15 | 16.22 | 16.22 | 900 |
06 Feb 2024 | 16.45 | 16.45 | 16.12 | 16.12 | 16.12 | 600 |
05 Feb 2024 | 15.54 | 16.13 | 15.39 | 16.01 | 16.01 | 1,000 |
02 Feb 2024 | 16.04 | 16.35 | 16.04 | 16.06 | 16.06 | 8,200 |
01 Feb 2024 | 16.28 | 16.48 | 15.82 | 15.90 | 15.90 | 1,100 |
31 Jan 2024 | 16.74 | 16.74 | 16.04 | 16.04 | 16.04 | 5,500 |
30 Jan 2024 | 16.05 | 16.93 | 16.05 | 16.93 | 16.93 | 5,100 |
29 Jan 2024 | 15.70 | 16.06 | 15.62 | 16.06 | 16.06 | 1,600 |
26 Jan 2024 | 15.66 | 16.22 | 15.66 | 16.22 | 16.22 | 2,000 |
25 Jan 2024 | 15.27 | 15.83 | 14.94 | 15.83 | 15.83 | 6,000 |
24 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 100 |
23 Jan 2024 | 14.09 | 14.25 | 14.09 | 14.19 | 14.19 | 2,700 |
22 Jan 2024 | 13.99 | 14.11 | 13.99 | 14.08 | 14.08 | 800 |
19 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 100 |
18 Jan 2024 | 13.80 | 13.88 | 13.50 | 13.88 | 13.88 | 9,700 |
17 Jan 2024 | 14.36 | 14.36 | 13.93 | 13.98 | 13.98 | 1,000 |
16 Jan 2024 | 15.43 | 15.43 | 14.36 | 14.36 | 14.36 | 3,200 |
12 Jan 2024 | 15.70 | 15.70 | 15.37 | 15.48 | 15.48 | 4,100 |
11 Jan 2024 | 15.09 | 15.14 | 15.00 | 15.00 | 15.00 | 600 |
10 Jan 2024 | 15.16 | 15.16 | 14.75 | 14.78 | 14.78 | 2,400 |
09 Jan 2024 | 16.21 | 16.21 | 15.40 | 15.40 | 15.40 | 2,100 |
08 Jan 2024 | 15.55 | 16.16 | 15.17 | 16.16 | 16.16 | 6,900 |
05 Jan 2024 | 16.59 | 16.62 | 16.54 | 16.62 | 16.62 | 1,500 |
04 Jan 2024 | 18.06 | 18.17 | 16.71 | 16.71 | 16.71 | 5,500 |
03 Jan 2024 | 16.83 | 17.78 | 16.83 | 17.65 | 17.65 | 3,200 |
02 Jan 2024 | 16.98 | 16.98 | 16.73 | 16.76 | 16.76 | 600 |
29 Dec 2023 | 16.49 | 16.51 | 16.19 | 16.23 | 16.23 | 3,900 |
28 Dec 2023 | 17.06 | 17.06 | 16.36 | 16.36 | 16.36 | 400 |
27 Dec 2023 | 17.46 | 17.46 | 17.20 | 17.20 | 17.20 | 1,900 |
26 Dec 2023 | 17.51 | 17.78 | 17.51 | 17.56 | 17.56 | 4,700 |
22 Dec 2023 | 17.45 | 17.45 | 17.07 | 17.07 | 17.07 | 900 |
21 Dec 2023 | 16.92 | 16.97 | 16.65 | 16.95 | 16.95 | 2,400 |
20 Dec 2023 | 17.57 | 17.84 | 16.85 | 16.85 | 16.85 | 4,000 |
19 Dec 2023 | 17.10 | 17.36 | 17.10 | 17.36 | 17.36 | 1,500 |
18 Dec 2023 | 16.86 | 16.86 | 16.63 | 16.68 | 16.68 | 4,500 |
15 Dec 2023 | 15.97 | 16.25 | 15.95 | 16.25 | 16.25 | 4,100 |
14 Dec 2023 | 15.69 | 16.52 | 15.69 | 16.52 | 16.52 | 11,500 |
13 Dec 2023 | 14.57 | 15.19 | 14.39 | 15.14 | 15.14 | 6,000 |
12 Dec 2023 | 14.60 | 14.60 | 14.50 | 14.51 | 14.51 | 2,500 |
11 Dec 2023 | 15.08 | 15.25 | 15.08 | 15.20 | 15.20 | 8,300 |
08 Dec 2023 | 14.98 | 15.21 | 14.98 | 15.01 | 15.01 | 2,100 |
07 Dec 2023 | 15.24 | 15.30 | 14.55 | 14.63 | 14.63 | 11,500 |
06 Dec 2023 | 15.24 | 15.24 | 14.66 | 14.80 | 14.80 | 10,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |