Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 19.48 | 19.48 | 18.82 | 18.90 | 18.90 | 48,145 |
24 Apr 2024 | 19.30 | 19.50 | 19.00 | 19.09 | 19.09 | 17,537 |
23 Apr 2024 | 19.01 | 19.39 | 19.00 | 19.12 | 19.12 | 33,869 |
22 Apr 2024 | 19.63 | 19.70 | 19.02 | 19.16 | 19.16 | 21,232 |
19 Apr 2024 | 18.68 | 19.41 | 18.68 | 19.18 | 19.18 | 30,486 |
18 Apr 2024 | 19.60 | 19.75 | 19.07 | 19.19 | 19.19 | 41,170 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 18.55 | 19.53 | 18.35 | 19.53 | 19.53 | 52,667 |
15 Apr 2024 | 18.90 | 18.90 | 18.29 | 18.60 | 18.60 | 165,342 |
12 Apr 2024 | 19.13 | 19.60 | 18.56 | 19.25 | 19.25 | 68,917 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 19.54 | 19.70 | 19.05 | 19.10 | 19.10 | 111,278 |
09 Apr 2024 | 20.03 | 20.03 | 18.90 | 19.65 | 19.65 | 83,595 |
08 Apr 2024 | 20.00 | 20.28 | 19.57 | 19.72 | 19.72 | 165,791 |
05 Apr 2024 | 20.33 | 20.33 | 19.53 | 19.77 | 19.77 | 136,509 |
04 Apr 2024 | 20.45 | 20.45 | 19.65 | 20.00 | 20.00 | 476,961 |
03 Apr 2024 | 18.60 | 19.53 | 18.25 | 19.48 | 19.48 | 270,226 |
02 Apr 2024 | 18.45 | 18.61 | 18.00 | 18.61 | 18.61 | 110,455 |
01 Apr 2024 | 17.24 | 17.73 | 17.24 | 17.73 | 17.73 | 35,023 |
28 Mar 2024 | 17.88 | 18.19 | 16.70 | 16.89 | 16.89 | 236,758 |
27 Mar 2024 | 18.68 | 18.99 | 17.30 | 17.53 | 17.53 | 178,333 |
26 Mar 2024 | 17.91 | 18.95 | 17.40 | 18.09 | 18.09 | 350,737 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 17.75 | 18.20 | 17.75 | 18.20 | 18.20 | 297,360 |
21 Mar 2024 | 16.24 | 17.34 | 16.24 | 17.34 | 17.34 | 319,656 |
20 Mar 2024 | 16.20 | 16.89 | 16.00 | 16.52 | 16.52 | 228,769 |
19 Mar 2024 | 16.75 | 16.75 | 15.75 | 16.10 | 16.10 | 997,226 |
18 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 6,294 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 8,215 |
13 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 46,947 |
12 Mar 2024 | 13.75 | 14.70 | 13.63 | 13.63 | 13.63 | 49,105 |
11 Mar 2024 | 14.70 | 15.00 | 14.34 | 14.34 | 14.34 | 39,718 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 14.60 | 15.50 | 14.44 | 15.09 | 15.09 | 66,436 |
06 Mar 2024 | 15.00 | 15.41 | 14.85 | 15.20 | 15.20 | 107,287 |
05 Mar 2024 | 15.76 | 16.55 | 15.40 | 15.63 | 15.63 | 59,539 |
04 Mar 2024 | 16.10 | 16.54 | 15.90 | 16.08 | 16.08 | 50,809 |
01 Mar 2024 | 16.00 | 16.76 | 16.00 | 16.63 | 16.63 | 37,436 |
29 Feb 2024 | 15.78 | 16.50 | 15.60 | 16.00 | 16.00 | 26,623 |
28 Feb 2024 | 16.75 | 16.85 | 16.08 | 16.12 | 16.12 | 37,147 |
27 Feb 2024 | 17.61 | 17.61 | 16.80 | 16.92 | 16.92 | 94,043 |
26 Feb 2024 | 17.22 | 18.19 | 17.15 | 17.61 | 17.61 | 17,015 |
23 Feb 2024 | 18.00 | 18.35 | 17.00 | 17.54 | 17.54 | 44,506 |
22 Feb 2024 | 18.11 | 18.80 | 17.56 | 17.75 | 17.75 | 46,534 |
21 Feb 2024 | 18.57 | 19.49 | 18.22 | 18.48 | 18.48 | 23,890 |
20 Feb 2024 | 18.78 | 19.55 | 18.78 | 18.95 | 18.95 | 17,892 |
16 Feb 2024 | 18.00 | 19.41 | 18.00 | 19.32 | 19.32 | 85,615 |
15 Feb 2024 | 18.21 | 18.85 | 17.87 | 18.49 | 18.49 | 68,341 |
14 Feb 2024 | 17.11 | 18.90 | 17.11 | 18.81 | 18.81 | 67,560 |
13 Feb 2024 | 18.10 | 18.60 | 17.77 | 18.00 | 18.00 | 141,164 |
12 Feb 2024 | 19.20 | 19.67 | 18.70 | 18.70 | 18.70 | 114,538 |
09 Feb 2024 | 20.00 | 20.90 | 19.67 | 19.68 | 19.68 | 105,647 |
08 Feb 2024 | 21.00 | 22.22 | 20.15 | 20.70 | 20.70 | 118,942 |
07 Feb 2024 | 19.80 | 21.81 | 19.80 | 21.21 | 21.21 | 101,119 |
06 Feb 2024 | 21.00 | 21.73 | 20.79 | 20.79 | 20.79 | 208,376 |
05 Feb 2024 | 22.00 | 23.00 | 21.88 | 21.88 | 21.88 | 112,752 |
02 Feb 2024 | 23.03 | 23.60 | 23.03 | 23.03 | 23.03 | 114,443 |
01 Feb 2024 | 24.31 | 24.60 | 24.24 | 24.24 | 24.24 | 111,908 |
31 Jan 2024 | 26.69 | 26.69 | 25.26 | 25.51 | 25.51 | 586,161 |
30 Jan 2024 | 25.30 | 25.58 | 23.60 | 25.58 | 25.58 | 1,132,977 |
29 Jan 2024 | 23.43 | 24.40 | 23.28 | 24.37 | 24.37 | 940,092 |
26 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
25 Jan 2024 | 22.84 | 23.56 | 22.66 | 23.25 | 23.25 | 753,670 |
24 Jan 2024 | 23.03 | 23.03 | 22.16 | 22.44 | 22.44 | 255,365 |
23 Jan 2024 | 24.49 | 24.49 | 22.66 | 22.66 | 22.66 | 365,874 |
22 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
19 Jan 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 680,818 |
18 Jan 2024 | 22.35 | 22.41 | 22.06 | 22.41 | 22.41 | 957,634 |
17 Jan 2024 | 21.71 | 21.90 | 21.29 | 21.35 | 21.35 | 269,039 |
16 Jan 2024 | 22.75 | 22.75 | 21.60 | 21.89 | 21.89 | 610,017 |
12 Jan 2024 | 22.37 | 22.86 | 22.07 | 22.37 | 22.37 | 571,622 |
11 Jan 2024 | 22.83 | 22.93 | 21.65 | 22.07 | 22.07 | 201,764 |
10 Jan 2024 | 22.73 | 23.66 | 21.89 | 22.24 | 22.24 | 469,521 |
09 Jan 2024 | 23.75 | 23.79 | 22.60 | 22.76 | 22.76 | 433,065 |
08 Jan 2024 | 23.72 | 23.95 | 22.79 | 23.03 | 23.03 | 440,794 |
05 Jan 2024 | 24.61 | 24.72 | 22.77 | 23.34 | 23.34 | 1,287,538 |
04 Jan 2024 | 22.18 | 24.12 | 22.05 | 24.12 | 24.12 | 1,478,349 |
03 Jan 2024 | 20.94 | 22.54 | 20.35 | 21.93 | 21.93 | 1,214,424 |
02 Jan 2024 | 21.34 | 21.34 | 20.00 | 20.79 | 20.79 | 244,246 |
29 Dec 2023 | 21.24 | 21.30 | 20.15 | 20.30 | 20.30 | 422,620 |
28 Dec 2023 | 21.30 | 21.55 | 20.56 | 21.00 | 21.00 | 446,189 |
27 Dec 2023 | 22.34 | 22.34 | 20.76 | 21.29 | 21.29 | 427,356 |
26 Dec 2023 | 22.31 | 22.95 | 21.35 | 22.01 | 22.01 | 952,034 |
22 Dec 2023 | 20.11 | 21.98 | 19.90 | 21.86 | 21.86 | 903,615 |
21 Dec 2023 | 18.90 | 20.28 | 18.76 | 19.99 | 19.99 | 793,901 |
20 Dec 2023 | 19.50 | 21.15 | 18.43 | 18.91 | 18.91 | 1,766,653 |
19 Dec 2023 | 20.16 | 20.70 | 19.40 | 19.55 | 19.55 | 749,212 |
18 Dec 2023 | 19.61 | 20.56 | 18.93 | 20.05 | 20.05 | 1,449,359 |
15 Dec 2023 | 18.54 | 19.70 | 18.25 | 19.25 | 19.25 | 629,708 |
14 Dec 2023 | 18.69 | 18.80 | 18.20 | 18.24 | 18.24 | 152,356 |
13 Dec 2023 | 18.49 | 18.60 | 18.30 | 18.34 | 18.34 | 649,508 |
12 Dec 2023 | 18.47 | 18.47 | 17.65 | 18.20 | 18.20 | 238,406 |
11 Dec 2023 | 18.44 | 18.74 | 18.11 | 18.18 | 18.18 | 244,470 |
08 Dec 2023 | 18.79 | 18.90 | 17.68 | 18.15 | 18.15 | 627,234 |
07 Dec 2023 | 17.49 | 18.80 | 17.07 | 18.56 | 18.56 | 1,467,359 |
06 Dec 2023 | 17.28 | 17.49 | 17.00 | 17.32 | 17.32 | 487,379 |
05 Dec 2023 | 17.40 | 17.45 | 17.21 | 17.26 | 17.26 | 236,525 |
04 Dec 2023 | 17.71 | 17.90 | 17.09 | 17.35 | 17.35 | 121,587 |
01 Dec 2023 | 17.01 | 17.29 | 17.00 | 17.09 | 17.09 | 88,552 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |