Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.04 | 18.17 | 17.91 | 18.01 | 18.01 | 366,875 |
02 May 2024 | 18.06 | 18.08 | 17.84 | 18.04 | 18.04 | 363,500 |
30 Apr 2024 | 18.11 | 18.12 | 17.91 | 18.03 | 18.03 | 353,277 |
29 Apr 2024 | 18.34 | 18.34 | 18.01 | 18.13 | 18.13 | 372,722 |
26 Apr 2024 | 18.22 | 18.29 | 18.00 | 18.20 | 18.20 | 348,624 |
25 Apr 2024 | 18.31 | 18.31 | 17.92 | 18.10 | 18.10 | 412,432 |
24 Apr 2024 | 18.37 | 18.45 | 18.20 | 18.36 | 18.36 | 392,432 |
23 Apr 2024 | 18.00 | 18.25 | 17.99 | 18.18 | 18.18 | 323,322 |
22 Apr 2024 | 17.99 | 18.07 | 17.91 | 17.97 | 17.97 | 338,665 |
19 Apr 2024 | 17.84 | 17.98 | 17.74 | 17.89 | 17.89 | 332,093 |
18 Apr 2024 | 18.16 | 18.16 | 17.71 | 18.04 | 18.04 | 365,538 |
17 Apr 2024 | 18.20 | 18.47 | 18.05 | 18.11 | 18.11 | 414,153 |
16 Apr 2024 | 18.30 | 18.44 | 18.13 | 18.44 | 18.44 | 435,051 |
15 Apr 2024 | 18.35 | 18.77 | 18.33 | 18.57 | 18.57 | 512,650 |
12 Apr 2024 | 18.45 | 18.59 | 18.36 | 18.43 | 18.43 | 273,996 |
11 Apr 2024 | 18.47 | 18.47 | 18.20 | 18.40 | 18.40 | 255,556 |
10 Apr 2024 | 18.54 | 18.75 | 18.04 | 18.37 | 18.37 | 521,994 |
09 Apr 2024 | 18.98 | 19.00 | 18.12 | 18.39 | 18.39 | 696,781 |
08 Apr 2024 | 18.87 | 19.08 | 18.86 | 18.99 | 18.99 | 375,514 |
05 Apr 2024 | 18.83 | 18.89 | 18.62 | 18.83 | 18.83 | 328,954 |
04 Apr 2024 | 18.92 | 19.01 | 18.77 | 18.99 | 18.99 | 1,333,691 |
03 Apr 2024 | 18.90 | 18.94 | 18.65 | 18.90 | 18.90 | 291,994 |
02 Apr 2024 | 19.21 | 19.52 | 18.85 | 18.95 | 18.95 | 421,704 |
28 Mar 2024 | 19.00 | 19.35 | 18.93 | 19.21 | 19.21 | 551,362 |
27 Mar 2024 | 18.83 | 19.04 | 18.76 | 19.00 | 19.00 | 409,363 |
26 Mar 2024 | 18.47 | 18.92 | 18.47 | 18.77 | 18.77 | 519,421 |
25 Mar 2024 | 18.72 | 18.72 | 18.46 | 18.47 | 18.47 | 295,510 |
22 Mar 2024 | 18.55 | 18.55 | 18.28 | 18.40 | 18.40 | 324,620 |
21 Mar 2024 | 18.64 | 18.65 | 18.29 | 18.54 | 18.54 | 415,481 |
20 Mar 2024 | 18.85 | 18.85 | 18.41 | 18.51 | 18.51 | 304,263 |
19 Mar 2024 | 18.84 | 18.84 | 18.65 | 18.75 | 18.75 | 510,136 |
18 Mar 2024 | 18.70 | 18.91 | 18.68 | 18.71 | 18.71 | 457,954 |
15 Mar 2024 | 18.50 | 18.74 | 18.50 | 18.62 | 18.62 | 584,775 |
14 Mar 2024 | 18.33 | 18.58 | 18.33 | 18.53 | 18.53 | 573,827 |
13 Mar 2024 | 18.07 | 18.32 | 18.03 | 18.29 | 18.29 | 322,879 |
12 Mar 2024 | 17.95 | 18.30 | 17.89 | 18.07 | 18.07 | 486,196 |
11 Mar 2024 | 18.12 | 18.13 | 17.92 | 18.05 | 18.05 | 348,143 |
08 Mar 2024 | 18.39 | 18.43 | 18.12 | 18.12 | 18.12 | 455,118 |
07 Mar 2024 | 17.94 | 18.35 | 17.90 | 18.27 | 18.27 | 580,907 |
06 Mar 2024 | 17.85 | 18.06 | 17.53 | 17.87 | 17.87 | 486,557 |
05 Mar 2024 | 17.95 | 17.98 | 17.51 | 17.59 | 17.59 | 827,015 |
04 Mar 2024 | 17.87 | 17.95 | 17.65 | 17.86 | 17.86 | 487,745 |
01 Mar 2024 | 17.90 | 17.95 | 17.46 | 17.69 | 17.69 | 622,139 |
29 Feb 2024 | 17.30 | 17.96 | 17.19 | 17.67 | 17.67 | 1,075,947 |
28 Feb 2024 | 16.50 | 17.59 | 16.44 | 17.08 | 17.08 | 1,611,832 |
27 Feb 2024 | 16.20 | 16.24 | 15.92 | 16.03 | 16.03 | 615,446 |
26 Feb 2024 | 15.98 | 16.18 | 15.98 | 16.07 | 16.07 | 358,588 |
23 Feb 2024 | 16.00 | 16.09 | 15.90 | 15.93 | 15.93 | 339,605 |
22 Feb 2024 | 15.85 | 16.03 | 15.82 | 15.89 | 15.89 | 276,656 |
21 Feb 2024 | 15.78 | 15.87 | 15.63 | 15.75 | 15.75 | 346,736 |
20 Feb 2024 | 16.00 | 16.00 | 15.76 | 15.83 | 15.83 | 262,878 |
19 Feb 2024 | 15.88 | 15.98 | 15.82 | 15.89 | 15.89 | 282,104 |
16 Feb 2024 | 15.95 | 16.18 | 15.85 | 15.95 | 15.95 | 511,923 |
15 Feb 2024 | 16.02 | 16.02 | 15.79 | 15.85 | 15.85 | 356,445 |
14 Feb 2024 | 16.09 | 16.10 | 15.90 | 15.96 | 15.96 | 224,337 |
13 Feb 2024 | 16.16 | 16.17 | 15.82 | 15.94 | 15.94 | 353,429 |
12 Feb 2024 | 16.12 | 16.25 | 16.12 | 16.22 | 16.22 | 210,893 |
09 Feb 2024 | 16.05 | 16.17 | 16.03 | 16.10 | 16.10 | 391,125 |
08 Feb 2024 | 16.15 | 16.15 | 15.86 | 15.95 | 15.95 | 362,566 |
07 Feb 2024 | 16.04 | 16.12 | 15.97 | 16.09 | 16.09 | 295,186 |
06 Feb 2024 | 16.00 | 16.18 | 15.96 | 16.06 | 16.06 | 311,814 |
05 Feb 2024 | 15.95 | 16.14 | 15.95 | 16.02 | 16.02 | 317,970 |
02 Feb 2024 | 16.40 | 16.48 | 15.87 | 16.00 | 16.00 | 556,479 |
01 Feb 2024 | 16.40 | 16.62 | 16.21 | 16.33 | 16.33 | 394,769 |
31 Jan 2024 | 16.35 | 16.55 | 16.32 | 16.47 | 16.47 | 377,666 |
30 Jan 2024 | 16.25 | 16.39 | 16.18 | 16.35 | 16.35 | 282,081 |
29 Jan 2024 | 16.20 | 16.30 | 16.10 | 16.22 | 16.22 | 345,832 |
26 Jan 2024 | 16.10 | 16.24 | 16.04 | 16.20 | 16.20 | 777,408 |
25 Jan 2024 | 16.05 | 16.14 | 15.93 | 16.12 | 16.12 | 294,921 |
24 Jan 2024 | 15.80 | 16.01 | 15.79 | 16.01 | 16.01 | 394,905 |
23 Jan 2024 | 15.91 | 15.92 | 15.70 | 15.77 | 15.77 | 419,807 |
22 Jan 2024 | 15.75 | 15.96 | 15.65 | 15.91 | 15.91 | 301,127 |
19 Jan 2024 | 15.92 | 15.92 | 15.64 | 15.67 | 15.67 | 294,372 |
18 Jan 2024 | 15.73 | 15.81 | 15.48 | 15.80 | 15.80 | 1,575,014 |
17 Jan 2024 | 15.24 | 15.68 | 15.21 | 15.65 | 15.65 | 588,375 |
16 Jan 2024 | 15.30 | 15.37 | 15.08 | 15.24 | 15.24 | 310,696 |
15 Jan 2024 | 15.31 | 15.33 | 15.18 | 15.31 | 15.31 | 324,204 |
12 Jan 2024 | 14.91 | 15.22 | 14.91 | 15.21 | 15.21 | 603,391 |
11 Jan 2024 | 14.45 | 14.94 | 14.42 | 14.88 | 14.88 | 639,926 |
10 Jan 2024 | 14.11 | 14.31 | 14.09 | 14.26 | 14.26 | 277,709 |
09 Jan 2024 | 14.26 | 14.26 | 13.98 | 14.07 | 14.07 | 221,227 |
08 Jan 2024 | 13.99 | 14.17 | 13.90 | 14.17 | 14.17 | 202,722 |
05 Jan 2024 | 13.90 | 14.03 | 13.86 | 14.01 | 14.01 | 195,248 |
04 Jan 2024 | 13.90 | 14.00 | 13.83 | 13.97 | 13.97 | 432,940 |
03 Jan 2024 | 14.03 | 14.06 | 13.85 | 13.93 | 13.93 | 333,640 |
02 Jan 2024 | 14.11 | 14.38 | 14.04 | 14.08 | 14.08 | 285,044 |
29 Dec 2023 | 14.10 | 14.21 | 13.95 | 14.00 | 14.00 | 266,555 |
28 Dec 2023 | 14.01 | 14.06 | 13.88 | 14.06 | 14.06 | 249,524 |
27 Dec 2023 | 14.01 | 14.12 | 13.98 | 13.99 | 13.99 | 222,777 |
22 Dec 2023 | 13.98 | 14.00 | 13.88 | 14.00 | 14.00 | 157,415 |
21 Dec 2023 | 13.96 | 14.06 | 13.93 | 14.02 | 14.02 | 353,382 |
20 Dec 2023 | 14.17 | 14.17 | 13.88 | 14.02 | 14.02 | 325,152 |
19 Dec 2023 | 13.94 | 14.19 | 13.94 | 14.14 | 14.14 | 288,559 |
18 Dec 2023 | 13.91 | 14.00 | 13.86 | 13.96 | 13.96 | 258,472 |
15 Dec 2023 | 13.80 | 14.03 | 13.79 | 13.94 | 13.94 | 589,975 |
14 Dec 2023 | 14.11 | 14.17 | 13.74 | 13.76 | 13.76 | 942,775 |
13 Dec 2023 | 14.14 | 14.22 | 14.01 | 14.01 | 14.01 | 251,204 |
12 Dec 2023 | 13.94 | 14.21 | 13.94 | 14.12 | 14.12 | 421,331 |
11 Dec 2023 | 14.22 | 14.23 | 13.82 | 13.88 | 13.88 | 264,903 |
08 Dec 2023 | 13.99 | 14.27 | 13.91 | 14.22 | 14.22 | 339,128 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |