Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 20.50 | 21.00 | 20.12 | 20.82 | 20.82 | 2,297 |
24 Apr 2024 | 20.09 | 20.50 | 20.00 | 20.10 | 20.10 | 2,169 |
23 Apr 2024 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | 1,300 |
22 Apr 2024 | 19.55 | 21.38 | 19.55 | 20.58 | 20.58 | 58,282 |
19 Apr 2024 | 20.54 | 20.71 | 19.77 | 20.37 | 20.37 | 47,061 |
18 Apr 2024 | 20.13 | 21.34 | 20.13 | 20.51 | 20.51 | 25,689 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 20.52 | 21.10 | 20.33 | 20.33 | 20.33 | 15,707 |
15 Apr 2024 | 22.01 | 22.30 | 21.39 | 21.39 | 21.39 | 19,859 |
12 Apr 2024 | 22.29 | 22.81 | 22.04 | 22.51 | 22.51 | 15,018 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 22.10 | 23.50 | 22.07 | 22.24 | 22.24 | 20,555 |
09 Apr 2024 | 23.99 | 25.00 | 23.23 | 23.23 | 23.23 | 83,253 |
08 Apr 2024 | 23.90 | 24.45 | 23.66 | 24.45 | 24.45 | 68,429 |
05 Apr 2024 | 20.49 | 22.23 | 20.39 | 22.23 | 22.23 | 31,642 |
04 Apr 2024 | 20.66 | 21.19 | 19.24 | 20.21 | 20.21 | 57,708 |
03 Apr 2024 | 20.00 | 20.60 | 19.34 | 20.25 | 20.25 | 25,389 |
02 Apr 2024 | 19.01 | 19.74 | 18.72 | 19.21 | 19.21 | 13,307 |
01 Apr 2024 | 18.60 | 19.60 | 18.30 | 19.03 | 19.03 | 5,487 |
28 Mar 2024 | 18.11 | 18.56 | 18.06 | 18.23 | 18.23 | 4,722 |
27 Mar 2024 | 19.78 | 19.78 | 18.31 | 18.31 | 18.31 | 13,068 |
26 Mar 2024 | 18.50 | 20.54 | 18.50 | 19.10 | 19.10 | 15,222 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 18.58 | 20.00 | 18.39 | 19.79 | 19.79 | 11,549 |
21 Mar 2024 | 17.60 | 18.89 | 17.60 | 18.78 | 18.78 | 8,806 |
20 Mar 2024 | 18.01 | 18.78 | 17.70 | 17.98 | 17.98 | 3,708 |
19 Mar 2024 | 21.30 | 21.30 | 18.09 | 18.20 | 18.20 | 10,824 |
18 Mar 2024 | 18.01 | 19.83 | 17.92 | 19.66 | 19.66 | 13,878 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 16.82 | 18.40 | 16.79 | 18.11 | 18.11 | 26,491 |
13 Mar 2024 | 17.88 | 18.20 | 16.56 | 17.06 | 17.06 | 8,756 |
12 Mar 2024 | 18.48 | 18.66 | 17.72 | 18.24 | 18.24 | 21,853 |
11 Mar 2024 | 19.06 | 19.42 | 19.01 | 19.02 | 19.02 | 1,107 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 19.17 | 19.73 | 19.17 | 19.44 | 19.44 | 2,227 |
06 Mar 2024 | 19.56 | 19.56 | 19.11 | 19.41 | 19.41 | 2,030 |
05 Mar 2024 | 21.19 | 21.19 | 19.72 | 19.93 | 19.93 | 13,885 |
04 Mar 2024 | 21.22 | 21.46 | 19.72 | 20.93 | 20.93 | 31,463 |
01 Mar 2024 | 21.00 | 21.79 | 20.89 | 21.22 | 21.22 | 21,483 |
29 Feb 2024 | 20.44 | 21.14 | 20.44 | 20.68 | 20.68 | 37,355 |
28 Feb 2024 | 22.00 | 22.85 | 20.40 | 20.86 | 20.86 | 84,707 |
27 Feb 2024 | 20.29 | 22.55 | 20.14 | 22.04 | 22.04 | 83,428 |
26 Feb 2024 | 22.24 | 22.24 | 20.60 | 20.67 | 20.67 | 53,811 |
23 Feb 2024 | 21.56 | 23.00 | 21.36 | 21.75 | 21.75 | 32,963 |
22 Feb 2024 | 21.60 | 21.60 | 20.41 | 21.37 | 21.37 | 43,371 |
21 Feb 2024 | 22.40 | 22.58 | 21.16 | 21.29 | 21.29 | 47,427 |
20 Feb 2024 | 23.90 | 23.90 | 22.37 | 22.52 | 22.52 | 39,010 |
16 Feb 2024 | 23.35 | 23.35 | 20.67 | 20.82 | 20.82 | 61,351 |
15 Feb 2024 | 20.98 | 22.45 | 20.07 | 22.21 | 22.21 | 97,298 |
14 Feb 2024 | 19.78 | 21.40 | 19.12 | 20.98 | 20.98 | 39,005 |
13 Feb 2024 | 18.42 | 20.36 | 17.48 | 19.97 | 19.97 | 60,355 |
12 Feb 2024 | 19.84 | 20.20 | 18.40 | 18.51 | 18.51 | 47,561 |
09 Feb 2024 | 21.57 | 21.57 | 19.56 | 20.37 | 20.37 | 36,982 |
08 Feb 2024 | 22.44 | 22.75 | 20.91 | 21.15 | 21.15 | 63,528 |
07 Feb 2024 | 21.76 | 23.30 | 21.10 | 22.00 | 22.00 | 90,275 |
06 Feb 2024 | 21.45 | 21.63 | 20.55 | 21.62 | 21.62 | 133,230 |
05 Feb 2024 | 20.75 | 20.95 | 20.11 | 20.60 | 20.60 | 13,363 |
02 Feb 2024 | 20.89 | 20.89 | 19.80 | 20.02 | 20.02 | 43,976 |
01 Feb 2024 | 20.19 | 20.33 | 19.40 | 20.19 | 20.19 | 99,163 |
31 Jan 2024 | 18.74 | 19.37 | 18.20 | 19.37 | 19.37 | 46,686 |
30 Jan 2024 | 18.70 | 18.70 | 18.10 | 18.45 | 18.45 | 3,572 |
29 Jan 2024 | 18.77 | 18.99 | 18.02 | 18.16 | 18.16 | 5,031 |
26 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
25 Jan 2024 | 17.65 | 18.60 | 17.65 | 18.40 | 18.40 | 7,699 |
24 Jan 2024 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 4,539 |
23 Jan 2024 | 17.79 | 18.50 | 17.70 | 18.17 | 18.17 | 11,463 |
22 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
19 Jan 2024 | 17.30 | 18.29 | 17.30 | 18.19 | 18.19 | 6,475 |
18 Jan 2024 | 18.40 | 18.40 | 17.50 | 18.08 | 18.08 | 6,346 |
17 Jan 2024 | 18.00 | 18.49 | 17.57 | 18.40 | 18.40 | 5,054 |
16 Jan 2024 | 18.75 | 18.75 | 17.31 | 18.00 | 18.00 | 13,380 |
12 Jan 2024 | 17.10 | 17.84 | 16.51 | 17.02 | 17.02 | 8,694 |
11 Jan 2024 | 16.81 | 17.79 | 16.81 | 17.10 | 17.10 | 2,666 |
10 Jan 2024 | 17.04 | 17.97 | 17.04 | 17.63 | 17.63 | 3,211 |
09 Jan 2024 | 17.10 | 18.20 | 17.08 | 17.50 | 17.50 | 8,319 |
08 Jan 2024 | 17.31 | 18.00 | 17.31 | 17.89 | 17.89 | 82 |
05 Jan 2024 | 18.98 | 18.98 | 17.30 | 17.66 | 17.66 | 18,713 |
04 Jan 2024 | 17.35 | 18.48 | 17.35 | 18.10 | 18.10 | 19,403 |
03 Jan 2024 | 17.99 | 17.99 | 17.15 | 17.60 | 17.60 | 1,283 |
02 Jan 2024 | 17.70 | 18.39 | 17.31 | 17.99 | 17.99 | 3,158 |
29 Dec 2023 | 17.25 | 17.25 | 16.54 | 17.15 | 17.15 | 3,214 |
28 Dec 2023 | 17.00 | 17.00 | 16.54 | 16.54 | 16.54 | 3,822 |
27 Dec 2023 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | 4,055 |
26 Dec 2023 | 16.81 | 17.55 | 16.81 | 17.19 | 17.19 | 5,394 |
22 Dec 2023 | 17.48 | 17.74 | 17.00 | 17.15 | 17.15 | 9,907 |
21 Dec 2023 | 17.43 | 17.80 | 16.40 | 17.48 | 17.48 | 2,610 |
20 Dec 2023 | 17.70 | 17.79 | 17.00 | 17.24 | 17.24 | 26,155 |
19 Dec 2023 | 17.60 | 17.80 | 17.31 | 17.43 | 17.43 | 22,774 |
18 Dec 2023 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | 12,132 |
15 Dec 2023 | 18.50 | 18.60 | 17.60 | 17.95 | 17.95 | 11,288 |
14 Dec 2023 | 18.50 | 18.50 | 17.71 | 17.85 | 17.85 | 17,560 |
13 Dec 2023 | 18.55 | 18.55 | 17.15 | 18.20 | 18.20 | 12,915 |
12 Dec 2023 | 17.05 | 17.92 | 17.05 | 17.70 | 17.70 | 26,793 |
11 Dec 2023 | 16.61 | 17.69 | 16.61 | 17.50 | 17.50 | 8,543 |
08 Dec 2023 | 17.02 | 17.49 | 17.02 | 17.10 | 17.10 | 1,753 |
07 Dec 2023 | 17.43 | 17.78 | 17.30 | 17.45 | 17.45 | 7,457 |
06 Dec 2023 | 18.00 | 18.30 | 17.40 | 17.49 | 17.49 | 22,037 |
05 Dec 2023 | 17.50 | 17.71 | 17.25 | 17.67 | 17.67 | 12,043 |
04 Dec 2023 | 17.10 | 18.00 | 17.10 | 17.95 | 17.95 | 2,533 |
01 Dec 2023 | 17.99 | 18.00 | 17.71 | 17.83 | 17.83 | 8,712 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |