Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 19.10 | 19.10 | 18.73 | 19.00 | 19.00 | 14,049 |
24 Apr 2024 | 19.50 | 19.87 | 19.11 | 19.11 | 19.11 | 14,535 |
23 Apr 2024 | 19.18 | 19.49 | 19.18 | 19.49 | 19.49 | 1,518 |
22 Apr 2024 | 19.45 | 19.45 | 19.11 | 19.11 | 19.11 | 22,734 |
19 Apr 2024 | 19.63 | 19.63 | 19.49 | 19.50 | 19.50 | 7,572 |
18 Apr 2024 | 19.71 | 19.71 | 19.63 | 19.63 | 19.63 | 35,180 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 20.05 | 20.05 | 20.03 | 20.03 | 20.03 | 30,163 |
15 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 4,094 |
12 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 6,455 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 21.99 | 21.99 | 21.26 | 21.26 | 21.26 | 4,660 |
09 Apr 2024 | 21.69 | 22.57 | 21.69 | 21.69 | 21.69 | 12,324 |
08 Apr 2024 | 22.15 | 22.15 | 22.13 | 22.13 | 22.13 | 5,743 |
05 Apr 2024 | 23.25 | 23.50 | 22.10 | 22.58 | 22.58 | 41,375 |
04 Apr 2024 | 22.85 | 22.94 | 22.29 | 22.93 | 22.93 | 71,010 |
03 Apr 2024 | 20.85 | 21.85 | 20.85 | 21.85 | 21.85 | 47,766 |
02 Apr 2024 | 20.80 | 20.81 | 20.69 | 20.81 | 20.81 | 25,860 |
01 Apr 2024 | 18.90 | 19.82 | 18.90 | 19.82 | 19.82 | 6,397 |
28 Mar 2024 | 19.35 | 19.72 | 18.60 | 18.88 | 18.88 | 65,279 |
27 Mar 2024 | 20.40 | 20.40 | 18.99 | 19.01 | 19.01 | 31,596 |
26 Mar 2024 | 20.80 | 21.00 | 19.75 | 19.98 | 19.98 | 60,453 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 19.80 | 20.70 | 19.80 | 20.68 | 20.68 | 31,892 |
21 Mar 2024 | 18.93 | 19.87 | 18.93 | 19.80 | 19.80 | 22,642 |
20 Mar 2024 | 18.50 | 19.17 | 18.50 | 18.93 | 18.93 | 22,393 |
19 Mar 2024 | 18.80 | 19.49 | 18.30 | 18.65 | 18.65 | 35,077 |
18 Mar 2024 | 19.75 | 19.75 | 19.00 | 19.17 | 19.17 | 19,967 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 18.65 | 20.20 | 18.61 | 19.97 | 19.97 | 77,713 |
13 Mar 2024 | 20.00 | 20.20 | 19.58 | 19.58 | 19.58 | 22,827 |
12 Mar 2024 | 21.50 | 21.50 | 20.61 | 20.61 | 20.61 | 15,670 |
11 Mar 2024 | 21.25 | 22.10 | 21.00 | 21.69 | 21.69 | 45,684 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 21.00 | 21.75 | 20.75 | 21.55 | 21.55 | 44,586 |
06 Mar 2024 | 21.99 | 22.05 | 20.89 | 21.12 | 21.12 | 50,083 |
05 Mar 2024 | 22.30 | 22.99 | 21.50 | 21.98 | 21.98 | 54,919 |
04 Mar 2024 | 23.60 | 23.60 | 22.27 | 22.33 | 22.33 | 34,102 |
01 Mar 2024 | 23.50 | 23.50 | 23.00 | 23.33 | 23.33 | 25,116 |
29 Feb 2024 | 21.85 | 22.80 | 21.75 | 22.66 | 22.66 | 45,840 |
28 Feb 2024 | 22.11 | 22.84 | 21.70 | 21.89 | 21.89 | 90,632 |
27 Feb 2024 | 23.55 | 23.70 | 22.56 | 22.84 | 22.84 | 82,257 |
26 Feb 2024 | 23.90 | 23.99 | 23.00 | 23.74 | 23.74 | 43,588 |
23 Feb 2024 | 23.93 | 24.49 | 23.21 | 24.05 | 24.05 | 16,542 |
22 Feb 2024 | 24.25 | 24.40 | 23.13 | 23.46 | 23.46 | 31,326 |
21 Feb 2024 | 24.99 | 24.99 | 23.50 | 23.61 | 23.61 | 119,534 |
20 Feb 2024 | 25.00 | 25.69 | 24.01 | 24.34 | 24.34 | 24,301 |
16 Feb 2024 | 26.41 | 26.85 | 25.10 | 25.22 | 25.22 | 41,548 |
15 Feb 2024 | 26.10 | 26.40 | 25.27 | 26.31 | 26.31 | 130,784 |
14 Feb 2024 | 23.25 | 25.16 | 23.00 | 25.16 | 25.16 | 90,453 |
13 Feb 2024 | 21.70 | 23.97 | 21.69 | 23.97 | 23.97 | 69,700 |
12 Feb 2024 | 24.05 | 24.20 | 22.83 | 22.83 | 22.83 | 48,005 |
09 Feb 2024 | 24.25 | 25.95 | 23.95 | 24.03 | 24.03 | 83,224 |
08 Feb 2024 | 26.74 | 26.74 | 24.91 | 25.21 | 25.21 | 71,751 |
07 Feb 2024 | 24.50 | 26.22 | 23.81 | 26.22 | 26.22 | 126,645 |
06 Feb 2024 | 25.90 | 26.00 | 24.98 | 24.98 | 24.98 | 70,924 |
05 Feb 2024 | 27.25 | 27.50 | 26.29 | 26.29 | 26.29 | 153,042 |
02 Feb 2024 | 28.98 | 29.60 | 27.67 | 27.67 | 27.67 | 103,121 |
01 Feb 2024 | 30.90 | 30.90 | 28.81 | 29.12 | 29.12 | 56,420 |
31 Jan 2024 | 31.20 | 31.20 | 30.10 | 30.32 | 30.32 | 76,528 |
30 Jan 2024 | 31.22 | 31.22 | 30.00 | 30.92 | 30.92 | 94,350 |
29 Jan 2024 | 29.75 | 31.20 | 29.75 | 30.83 | 30.83 | 181,753 |
26 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
25 Jan 2024 | 29.50 | 30.28 | 29.00 | 29.75 | 29.75 | 88,001 |
24 Jan 2024 | 28.11 | 31.05 | 28.11 | 28.94 | 28.94 | 720,401 |
23 Jan 2024 | 32.39 | 32.39 | 29.58 | 29.58 | 29.58 | 441,032 |
22 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
19 Jan 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 144,617 |
18 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 416,174 |
17 Jan 2024 | 24.01 | 26.90 | 23.99 | 26.90 | 26.90 | 626,784 |
16 Jan 2024 | 26.06 | 26.18 | 24.11 | 24.46 | 24.46 | 261,110 |
12 Jan 2024 | 22.94 | 24.42 | 22.64 | 24.42 | 24.42 | 99,631 |
11 Jan 2024 | 20.19 | 22.20 | 20.19 | 22.20 | 22.20 | 91,419 |
10 Jan 2024 | 20.25 | 20.59 | 19.82 | 20.19 | 20.19 | 126,544 |
09 Jan 2024 | 21.24 | 21.24 | 20.52 | 20.61 | 20.61 | 83,674 |
08 Jan 2024 | 21.28 | 21.35 | 20.57 | 20.78 | 20.78 | 146,945 |
05 Jan 2024 | 21.30 | 21.40 | 20.75 | 20.94 | 20.94 | 173,546 |
04 Jan 2024 | 21.38 | 21.43 | 20.40 | 20.88 | 20.88 | 99,745 |
03 Jan 2024 | 20.42 | 21.13 | 19.20 | 20.60 | 20.60 | 147,084 |
02 Jan 2024 | 19.48 | 19.94 | 19.25 | 19.53 | 19.53 | 107,078 |
29 Dec 2023 | 19.23 | 19.23 | 18.50 | 18.73 | 18.73 | 51,310 |
28 Dec 2023 | 19.42 | 19.59 | 18.78 | 18.81 | 18.81 | 143,062 |
27 Dec 2023 | 20.31 | 20.50 | 19.30 | 19.40 | 19.40 | 182,878 |
26 Dec 2023 | 18.99 | 20.10 | 18.60 | 19.97 | 19.97 | 132,788 |
22 Dec 2023 | 18.70 | 19.15 | 18.35 | 18.62 | 18.62 | 80,838 |
21 Dec 2023 | 17.54 | 18.93 | 17.52 | 18.65 | 18.65 | 50,467 |
20 Dec 2023 | 18.76 | 19.15 | 17.35 | 17.54 | 17.54 | 208,500 |
19 Dec 2023 | 19.06 | 19.25 | 18.58 | 18.76 | 18.76 | 82,189 |
18 Dec 2023 | 19.49 | 19.50 | 19.00 | 19.17 | 19.17 | 68,518 |
15 Dec 2023 | 19.64 | 19.64 | 18.86 | 18.93 | 18.93 | 105,651 |
14 Dec 2023 | 19.99 | 19.99 | 19.05 | 19.33 | 19.33 | 81,233 |
13 Dec 2023 | 18.69 | 19.53 | 18.47 | 19.36 | 19.36 | 143,486 |
12 Dec 2023 | 18.99 | 19.00 | 17.95 | 18.32 | 18.32 | 172,533 |
11 Dec 2023 | 18.59 | 19.25 | 17.97 | 18.72 | 18.72 | 121,188 |
08 Dec 2023 | 17.70 | 18.30 | 17.50 | 18.00 | 18.00 | 89,651 |
07 Dec 2023 | 17.00 | 17.73 | 16.70 | 17.70 | 17.70 | 94,500 |
06 Dec 2023 | 17.05 | 17.10 | 16.40 | 16.89 | 16.89 | 16,301 |
05 Dec 2023 | 17.75 | 17.75 | 16.80 | 17.04 | 17.04 | 54,558 |
04 Dec 2023 | 17.59 | 17.75 | 17.20 | 17.30 | 17.30 | 49,997 |
01 Dec 2023 | 17.95 | 17.95 | 17.20 | 17.27 | 17.27 | 36,825 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |