Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 17.95 | 17.95 | 17.02 | 17.35 | 17.35 | 1,503,400 |
29 Apr 2024 | 16.80 | 17.79 | 16.73 | 17.73 | 17.73 | 2,197,441 |
26 Apr 2024 | 16.71 | 17.18 | 16.33 | 16.73 | 16.73 | 2,395,980 |
25 Apr 2024 | 16.78 | 16.97 | 16.50 | 16.87 | 16.87 | 1,285,300 |
24 Apr 2024 | 16.00 | 16.94 | 15.98 | 16.82 | 16.82 | 2,000,400 |
23 Apr 2024 | 15.32 | 16.14 | 15.23 | 16.00 | 16.00 | 1,847,512 |
22 Apr 2024 | 15.75 | 15.75 | 14.75 | 15.21 | 15.21 | 1,502,772 |
19 Apr 2024 | 15.61 | 15.79 | 15.16 | 15.47 | 15.47 | 1,541,077 |
18 Apr 2024 | 15.92 | 16.00 | 15.20 | 15.51 | 15.51 | 2,384,262 |
17 Apr 2024 | 14.30 | 16.25 | 14.30 | 16.18 | 16.18 | 3,134,818 |
16 Apr 2024 | 16.12 | 16.12 | 13.92 | 13.95 | 13.95 | 2,744,001 |
15 Apr 2024 | 17.47 | 17.68 | 15.55 | 16.30 | 16.30 | 2,761,808 |
12 Apr 2024 | 17.86 | 18.44 | 17.54 | 17.58 | 17.58 | 1,698,842 |
11 Apr 2024 | 17.55 | 18.54 | 17.35 | 17.96 | 17.96 | 2,052,309 |
10 Apr 2024 | 18.35 | 18.49 | 17.42 | 17.73 | 17.73 | 2,585,159 |
09 Apr 2024 | 18.76 | 19.27 | 18.20 | 18.34 | 18.34 | 3,277,811 |
08 Apr 2024 | 20.90 | 21.05 | 18.81 | 18.88 | 18.88 | 5,025,539 |
03 Apr 2024 | 20.00 | 23.40 | 20.00 | 21.25 | 21.25 | 6,131,568 |
02 Apr 2024 | 19.88 | 19.92 | 19.35 | 19.57 | 19.57 | 1,238,104 |
01 Apr 2024 | 19.40 | 19.89 | 19.20 | 19.84 | 19.84 | 1,211,540 |
29 Mar 2024 | 19.07 | 19.40 | 18.70 | 19.19 | 19.19 | 992,452 |
28 Mar 2024 | 18.29 | 19.35 | 17.63 | 19.19 | 19.19 | 2,287,807 |
27 Mar 2024 | 18.98 | 19.10 | 17.90 | 17.91 | 17.91 | 1,645,620 |
26 Mar 2024 | 19.19 | 19.50 | 18.60 | 18.97 | 18.97 | 1,841,193 |
25 Mar 2024 | 20.14 | 20.37 | 19.16 | 19.19 | 19.19 | 2,060,068 |
22 Mar 2024 | 20.61 | 20.75 | 19.80 | 20.16 | 20.16 | 2,509,780 |
21 Mar 2024 | 21.09 | 21.86 | 20.35 | 20.76 | 20.76 | 2,535,160 |
20 Mar 2024 | 20.59 | 21.15 | 20.50 | 21.07 | 21.07 | 2,725,760 |
19 Mar 2024 | 20.40 | 20.94 | 20.40 | 20.59 | 20.59 | 3,079,480 |
18 Mar 2024 | 19.56 | 20.74 | 19.38 | 20.57 | 20.57 | 3,987,268 |
15 Mar 2024 | 19.40 | 19.67 | 18.82 | 19.56 | 19.56 | 2,689,760 |
14 Mar 2024 | 19.78 | 20.63 | 19.10 | 19.63 | 19.63 | 2,972,773 |
13 Mar 2024 | 20.00 | 20.58 | 19.86 | 19.94 | 19.94 | 2,372,372 |
12 Mar 2024 | 19.51 | 19.89 | 19.40 | 19.84 | 19.84 | 1,725,235 |
11 Mar 2024 | 19.28 | 19.58 | 18.90 | 19.56 | 19.56 | 1,666,660 |
08 Mar 2024 | 19.18 | 20.15 | 18.78 | 19.35 | 19.35 | 1,800,878 |
07 Mar 2024 | 20.02 | 20.21 | 19.00 | 19.23 | 19.23 | 2,713,218 |
06 Mar 2024 | 20.27 | 20.34 | 19.59 | 20.02 | 20.02 | 3,076,184 |
05 Mar 2024 | 20.72 | 21.66 | 19.62 | 20.59 | 20.59 | 5,201,504 |
04 Mar 2024 | 18.94 | 22.49 | 17.99 | 21.46 | 21.46 | 5,481,404 |
01 Mar 2024 | 18.57 | 19.15 | 18.30 | 18.83 | 18.83 | 2,434,907 |
29 Feb 2024 | 17.35 | 18.79 | 17.19 | 18.52 | 18.52 | 2,890,861 |
28 Feb 2024 | 20.50 | 20.79 | 17.65 | 17.89 | 17.89 | 4,497,452 |
27 Feb 2024 | 19.80 | 20.35 | 19.64 | 20.35 | 20.35 | 3,712,196 |
26 Feb 2024 | 20.04 | 20.80 | 19.77 | 20.15 | 20.15 | 4,444,066 |
23 Feb 2024 | 19.65 | 19.97 | 19.17 | 19.93 | 19.93 | 3,730,938 |
22 Feb 2024 | 20.61 | 21.06 | 18.80 | 19.65 | 19.65 | 5,372,368 |
21 Feb 2024 | 15.97 | 19.32 | 15.97 | 19.32 | 19.32 | 2,016,518 |
20 Feb 2024 | 16.04 | 16.49 | 15.38 | 16.10 | 16.10 | 2,345,289 |
19 Feb 2024 | 14.17 | 16.45 | 14.17 | 16.16 | 16.16 | 4,006,186 |
08 Feb 2024 | 12.19 | 14.21 | 11.60 | 13.97 | 13.97 | 3,503,249 |
07 Feb 2024 | 13.89 | 14.19 | 11.52 | 12.10 | 12.10 | 3,624,359 |
06 Feb 2024 | 14.00 | 14.80 | 12.34 | 13.85 | 13.85 | 3,177,130 |
05 Feb 2024 | 17.85 | 17.85 | 14.49 | 14.53 | 14.53 | 3,259,678 |
02 Feb 2024 | 19.74 | 19.98 | 17.35 | 18.11 | 18.11 | 1,994,760 |
01 Feb 2024 | 20.63 | 20.63 | 18.93 | 19.82 | 19.82 | 1,550,362 |
31 Jan 2024 | 21.55 | 21.61 | 19.97 | 19.97 | 19.97 | 1,549,485 |
30 Jan 2024 | 22.16 | 22.55 | 21.46 | 21.52 | 21.52 | 1,282,207 |
29 Jan 2024 | 23.75 | 24.16 | 22.25 | 22.25 | 22.25 | 1,466,220 |
26 Jan 2024 | 24.04 | 24.53 | 23.83 | 23.89 | 23.89 | 1,044,240 |
25 Jan 2024 | 23.19 | 24.00 | 22.60 | 23.95 | 23.95 | 1,238,699 |
24 Jan 2024 | 22.82 | 23.08 | 21.85 | 22.85 | 22.85 | 1,362,300 |
23 Jan 2024 | 23.33 | 23.59 | 22.38 | 22.77 | 22.77 | 1,574,880 |
22 Jan 2024 | 24.90 | 25.08 | 23.12 | 23.33 | 23.33 | 1,161,600 |
19 Jan 2024 | 25.50 | 25.50 | 24.70 | 24.78 | 24.78 | 852,618 |
18 Jan 2024 | 25.60 | 25.61 | 24.51 | 25.29 | 25.29 | 1,092,057 |
17 Jan 2024 | 26.13 | 26.21 | 25.36 | 25.36 | 25.36 | 750,400 |
16 Jan 2024 | 26.12 | 26.27 | 25.50 | 26.13 | 26.13 | 988,638 |
15 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
12 Jan 2024 | 27.13 | 27.14 | 26.52 | 26.52 | 26.52 | 612,820 |
11 Jan 2024 | 26.10 | 27.04 | 26.10 | 26.91 | 26.91 | 822,740 |
10 Jan 2024 | 26.44 | 26.68 | 25.83 | 26.10 | 26.10 | 669,420 |
09 Jan 2024 | 26.55 | 27.10 | 26.39 | 26.55 | 26.55 | 784,900 |
08 Jan 2024 | 26.97 | 27.21 | 26.41 | 26.52 | 26.52 | 721,580 |
05 Jan 2024 | 27.60 | 27.66 | 26.70 | 26.97 | 26.97 | 659,840 |
04 Jan 2024 | 27.70 | 27.70 | 27.08 | 27.42 | 27.42 | 687,049 |
03 Jan 2024 | 27.43 | 27.70 | 27.16 | 27.37 | 27.37 | 1,028,800 |
02 Jan 2024 | 27.64 | 27.76 | 27.30 | 27.53 | 27.53 | 876,900 |
29 Dec 2023 | 27.32 | 27.57 | 27.23 | 27.41 | 27.41 | 877,040 |
28 Dec 2023 | 26.42 | 27.50 | 26.07 | 27.37 | 27.37 | 856,620 |
27 Dec 2023 | 26.27 | 26.73 | 26.18 | 26.42 | 26.42 | 822,760 |
26 Dec 2023 | 27.06 | 27.28 | 26.01 | 26.32 | 26.32 | 1,457,880 |
25 Dec 2023 | 27.80 | 29.00 | 26.94 | 27.10 | 27.10 | 1,752,940 |
22 Dec 2023 | 28.10 | 28.37 | 27.20 | 27.27 | 27.27 | 847,820 |
21 Dec 2023 | 27.91 | 28.48 | 27.45 | 28.08 | 28.08 | 830,920 |
20 Dec 2023 | 28.70 | 28.74 | 28.06 | 28.07 | 28.07 | 790,888 |
19 Dec 2023 | 28.41 | 28.47 | 27.89 | 28.38 | 28.38 | 671,030 |
18 Dec 2023 | 28.56 | 28.80 | 27.93 | 28.03 | 28.03 | 876,040 |
15 Dec 2023 | 29.08 | 29.08 | 28.24 | 28.42 | 28.42 | 735,565 |
14 Dec 2023 | 28.99 | 29.29 | 28.49 | 28.59 | 28.59 | 709,619 |
13 Dec 2023 | 29.28 | 29.48 | 28.79 | 28.91 | 28.91 | 754,890 |
12 Dec 2023 | 29.29 | 29.43 | 28.97 | 29.32 | 29.32 | 795,860 |
11 Dec 2023 | 29.25 | 29.39 | 28.68 | 29.14 | 29.14 | 1,257,780 |
08 Dec 2023 | 29.66 | 30.16 | 29.13 | 29.13 | 29.13 | 1,003,792 |
07 Dec 2023 | 29.25 | 29.85 | 29.01 | 29.60 | 29.60 | 1,194,459 |
06 Dec 2023 | 29.15 | 29.67 | 28.86 | 29.25 | 29.25 | 965,119 |
05 Dec 2023 | 30.16 | 30.16 | 29.00 | 29.06 | 29.06 | 1,015,647 |
04 Dec 2023 | 30.04 | 30.59 | 29.83 | 29.86 | 29.86 | 987,380 |
01 Dec 2023 | 29.87 | 30.35 | 29.03 | 30.06 | 30.06 | 1,107,960 |
30 Nov 2023 | 29.65 | 29.89 | 29.03 | 29.33 | 29.33 | 835,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |