Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 21.90 | 22.45 | 21.80 | 22.09 | 22.09 | 9,223 |
07 May 2024 | 22.38 | 22.38 | 21.50 | 21.50 | 21.50 | 4,669 |
06 May 2024 | 21.87 | 22.45 | 21.74 | 22.45 | 22.45 | 1,477 |
03 May 2024 | 21.39 | 21.84 | 21.39 | 21.78 | 21.78 | 294 |
02 May 2024 | 21.52 | 21.78 | 21.41 | 21.47 | 21.47 | 851 |
30 Apr 2024 | 21.99 | 22.19 | 21.73 | 21.75 | 21.75 | 1,123 |
29 Apr 2024 | 22.16 | 22.16 | 21.68 | 22.12 | 22.12 | 1,665 |
26 Apr 2024 | 21.49 | 21.91 | 21.40 | 21.91 | 21.91 | 1,734 |
25 Apr 2024 | 21.91 | 21.92 | 21.00 | 21.50 | 21.50 | 2,485 |
24 Apr 2024 | 22.61 | 22.61 | 21.88 | 22.10 | 22.10 | 3,973 |
23 Apr 2024 | 22.09 | 22.24 | 21.84 | 22.24 | 22.24 | 2,960 |
22 Apr 2024 | 22.22 | 22.32 | 21.47 | 21.82 | 21.82 | 3,776 |
19 Apr 2024 | 22.10 | 22.10 | 21.82 | 21.86 | 21.86 | 3,208 |
18 Apr 2024 | 22.24 | 22.49 | 21.57 | 22.11 | 22.11 | 9,712 |
17 Apr 2024 | 22.54 | 22.80 | 22.29 | 22.29 | 22.29 | 3,098 |
16 Apr 2024 | 22.52 | 22.84 | 22.35 | 22.81 | 22.81 | 4,555 |
15 Apr 2024 | 22.48 | 22.89 | 22.40 | 22.89 | 22.89 | 24,554 |
12 Apr 2024 | 21.72 | 22.26 | 21.72 | 22.11 | 22.11 | 3,823 |
11 Apr 2024 | 21.54 | 21.82 | 21.54 | 21.79 | 21.79 | 1,515 |
10 Apr 2024 | 21.60 | 21.78 | 21.07 | 21.69 | 21.69 | 4,064 |
09 Apr 2024 | 23.78 | 23.88 | 21.50 | 21.62 | 21.62 | 7,255 |
08 Apr 2024 | 23.23 | 23.80 | 23.23 | 23.79 | 23.79 | 10,629 |
05 Apr 2024 | 22.91 | 23.18 | 22.85 | 23.18 | 23.18 | 3,830 |
04 Apr 2024 | 23.52 | 23.52 | 23.12 | 23.13 | 23.13 | 1,338 |
03 Apr 2024 | 23.14 | 23.40 | 22.96 | 23.31 | 23.31 | 2,361 |
02 Apr 2024 | 24.01 | 24.31 | 22.80 | 23.12 | 23.12 | 25,394 |
28 Mar 2024 | 22.96 | 23.46 | 22.77 | 23.44 | 23.44 | 10,560 |
27 Mar 2024 | 23.04 | 23.54 | 22.80 | 22.90 | 22.90 | 10,081 |
26 Mar 2024 | 23.24 | 23.39 | 22.95 | 23.09 | 23.09 | 10,750 |
25 Mar 2024 | 22.74 | 23.29 | 22.60 | 23.23 | 23.23 | 12,803 |
22 Mar 2024 | 21.97 | 22.69 | 21.97 | 22.69 | 22.69 | 12,384 |
21 Mar 2024 | 22.48 | 22.49 | 21.91 | 21.91 | 21.91 | 3,112 |
20 Mar 2024 | 22.20 | 22.37 | 21.88 | 22.33 | 22.33 | 3,771 |
19 Mar 2024 | 21.99 | 22.35 | 21.50 | 22.35 | 22.35 | 11,404 |
18 Mar 2024 | 21.58 | 21.90 | 21.58 | 21.90 | 21.90 | 4,056 |
15 Mar 2024 | 21.57 | 21.57 | 20.99 | 21.45 | 21.45 | 7,645 |
14 Mar 2024 | 20.83 | 21.74 | 20.83 | 21.48 | 21.48 | 3,861 |
13 Mar 2024 | 20.10 | 20.90 | 19.93 | 20.80 | 20.80 | 2,710 |
12 Mar 2024 | 20.10 | 21.08 | 19.80 | 20.27 | 20.27 | 8,103 |
11 Mar 2024 | 20.95 | 20.95 | 19.69 | 20.06 | 20.06 | 11,930 |
08 Mar 2024 | 20.96 | 21.01 | 20.46 | 20.72 | 20.72 | 15,307 |
07 Mar 2024 | 21.23 | 21.29 | 20.60 | 20.86 | 20.86 | 16,336 |
06 Mar 2024 | 20.89 | 21.03 | 20.40 | 21.03 | 21.03 | 7,942 |
05 Mar 2024 | 20.68 | 20.90 | 20.52 | 20.90 | 20.90 | 5,271 |
04 Mar 2024 | 20.56 | 20.70 | 20.24 | 20.67 | 20.67 | 4,649 |
01 Mar 2024 | 19.66 | 20.57 | 19.66 | 20.23 | 20.23 | 4,344 |
29 Feb 2024 | 20.19 | 20.19 | 19.59 | 19.91 | 19.91 | 2,984 |
28 Feb 2024 | 19.54 | 19.94 | 19.54 | 19.94 | 19.94 | 2,413 |
27 Feb 2024 | 20.05 | 20.15 | 19.52 | 19.60 | 19.60 | 6,818 |
26 Feb 2024 | 19.01 | 20.01 | 19.01 | 19.99 | 19.99 | 3,491 |
23 Feb 2024 | 19.18 | 19.18 | 18.98 | 19.00 | 19.00 | 3,461 |
22 Feb 2024 | 18.98 | 19.20 | 18.98 | 19.15 | 19.15 | 1,147 |
21 Feb 2024 | 19.35 | 19.35 | 18.87 | 19.09 | 19.09 | 7,155 |
20 Feb 2024 | 19.44 | 19.58 | 19.17 | 19.46 | 19.46 | 3,374 |
19 Feb 2024 | 19.07 | 19.50 | 18.77 | 19.46 | 19.46 | 10,656 |
16 Feb 2024 | 18.74 | 18.94 | 18.54 | 18.94 | 18.94 | 5,278 |
15 Feb 2024 | 18.22 | 18.75 | 18.22 | 18.70 | 18.70 | 4,006 |
14 Feb 2024 | 17.52 | 18.36 | 17.52 | 18.36 | 18.36 | 3,538 |
13 Feb 2024 | 17.20 | 17.39 | 17.15 | 17.36 | 17.36 | 5,293 |
12 Feb 2024 | 17.15 | 17.24 | 17.08 | 17.17 | 17.17 | 7,204 |
09 Feb 2024 | 16.36 | 17.08 | 16.36 | 17.08 | 17.08 | 711 |
08 Feb 2024 | 16.59 | 16.59 | 16.41 | 16.41 | 16.41 | 1,735 |
07 Feb 2024 | 16.80 | 16.80 | 16.76 | 16.76 | 16.76 | 1,356 |
06 Feb 2024 | 16.39 | 16.87 | 16.39 | 16.87 | 16.87 | 1,040 |
05 Feb 2024 | 15.94 | 16.22 | 15.94 | 16.10 | 16.10 | 647 |
02 Feb 2024 | 15.98 | 16.02 | 15.88 | 16.02 | 16.02 | 1,470 |
01 Feb 2024 | 16.23 | 16.26 | 15.86 | 15.88 | 15.88 | 2,381 |
31 Jan 2024 | 16.35 | 16.35 | 16.22 | 16.28 | 16.28 | 1,100 |
30 Jan 2024 | 16.08 | 16.30 | 16.08 | 16.30 | 16.30 | 5 |
29 Jan 2024 | 16.40 | 16.45 | 16.17 | 16.24 | 16.24 | 1,657 |
26 Jan 2024 | 16.42 | 16.42 | 16.10 | 16.19 | 16.19 | 4,078 |
25 Jan 2024 | 16.26 | 16.43 | 16.26 | 16.43 | 16.43 | 520 |
24 Jan 2024 | 16.08 | 16.43 | 16.08 | 16.39 | 16.39 | 1,300 |
23 Jan 2024 | 16.44 | 16.44 | 16.00 | 16.00 | 16.00 | 1,550 |
22 Jan 2024 | 16.52 | 16.61 | 16.51 | 16.61 | 16.61 | 3,300 |
19 Jan 2024 | 16.84 | 16.99 | 16.49 | 16.51 | 16.51 | 1,235 |
18 Jan 2024 | 16.89 | 16.91 | 16.83 | 16.85 | 16.85 | 2,261 |
17 Jan 2024 | 16.98 | 17.03 | 16.75 | 17.03 | 17.03 | 2,255 |
16 Jan 2024 | 17.03 | 17.17 | 16.92 | 17.17 | 17.17 | 5,004 |
15 Jan 2024 | 17.48 | 17.69 | 17.12 | 17.12 | 17.12 | 11,398 |
12 Jan 2024 | 17.00 | 17.42 | 17.00 | 17.42 | 17.42 | 3,182 |
11 Jan 2024 | 16.73 | 17.17 | 16.65 | 17.09 | 17.09 | 2,451 |
10 Jan 2024 | 16.39 | 16.70 | 16.39 | 16.70 | 16.70 | 300 |
09 Jan 2024 | 16.36 | 16.60 | 16.36 | 16.49 | 16.49 | 1,558 |
08 Jan 2024 | 16.28 | 16.37 | 16.13 | 16.25 | 16.25 | 3,215 |
05 Jan 2024 | 16.22 | 16.25 | 16.11 | 16.24 | 16.24 | 2,498 |
04 Jan 2024 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 4,219 |
03 Jan 2024 | 15.26 | 15.59 | 15.26 | 15.57 | 15.57 | 1,206 |
02 Jan 2024 | 15.09 | 15.50 | 15.09 | 15.24 | 15.24 | 2,632 |
29 Dec 2023 | 15.01 | 15.06 | 14.97 | 14.97 | 14.97 | 120 |
28 Dec 2023 | 14.79 | 15.04 | 14.79 | 15.04 | 15.04 | 60 |
27 Dec 2023 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 1,917 |
22 Dec 2023 | 14.56 | 14.73 | 14.56 | 14.73 | 14.73 | 400 |
21 Dec 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
20 Dec 2023 | 14.60 | 14.66 | 14.49 | 14.66 | 14.66 | 3,201 |
19 Dec 2023 | 14.51 | 14.65 | 14.51 | 14.60 | 14.60 | 360 |
18 Dec 2023 | 14.76 | 14.91 | 14.51 | 14.51 | 14.51 | 994 |
15 Dec 2023 | 14.38 | 14.78 | 14.38 | 14.78 | 14.78 | 538 |
14 Dec 2023 | 14.48 | 14.61 | 14.30 | 14.46 | 14.46 | 780 |
13 Dec 2023 | 13.69 | 14.43 | 13.69 | 14.43 | 14.43 | 2,340 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |