Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.80 | 20.25 | 19.50 | 19.92 | 19.92 | 1,728,917 |
30 Apr 2024 | 18.40 | 19.74 | 18.40 | 19.60 | 19.60 | 1,103,799 |
29 Apr 2024 | 18.20 | 19.06 | 18.20 | 18.86 | 18.86 | 411,600 |
26 Apr 2024 | 18.32 | 18.84 | 18.18 | 18.72 | 18.72 | 635,108 |
25 Apr 2024 | 18.00 | 18.88 | 18.00 | 18.42 | 18.42 | 441,424 |
24 Apr 2024 | 18.50 | 18.80 | 18.50 | 18.62 | 18.62 | 226,287 |
23 Apr 2024 | 18.00 | 18.58 | 17.94 | 18.48 | 18.48 | 330,046 |
22 Apr 2024 | 18.00 | 18.44 | 18.00 | 18.00 | 18.00 | 391,579 |
19 Apr 2024 | 18.10 | 18.38 | 17.84 | 18.22 | 18.22 | 1,112,432 |
18 Apr 2024 | 18.80 | 18.80 | 18.20 | 18.26 | 18.26 | 570,596 |
17 Apr 2024 | 18.90 | 19.04 | 18.32 | 18.60 | 18.60 | 430,936 |
16 Apr 2024 | 18.38 | 18.58 | 18.20 | 18.32 | 18.32 | 562,166 |
15 Apr 2024 | 19.20 | 19.20 | 18.54 | 18.70 | 18.70 | 528,587 |
12 Apr 2024 | 19.80 | 19.80 | 19.36 | 19.36 | 19.36 | 713,046 |
11 Apr 2024 | 19.50 | 19.90 | 19.50 | 19.54 | 19.54 | 516,593 |
10 Apr 2024 | 19.80 | 20.40 | 19.50 | 19.60 | 19.60 | 1,254,684 |
09 Apr 2024 | 19.50 | 19.96 | 19.04 | 19.84 | 19.84 | 2,067,239 |
08 Apr 2024 | 19.00 | 19.28 | 18.76 | 19.20 | 19.20 | 398,147 |
05 Apr 2024 | 18.86 | 19.36 | 18.36 | 19.08 | 19.08 | 715,589 |
04 Apr 2024 | 19.30 | 19.52 | 19.10 | 19.10 | 19.10 | 279,758 |
03 Apr 2024 | 19.26 | 19.60 | 19.26 | 19.34 | 19.34 | 389,603 |
02 Apr 2024 | 19.90 | 20.00 | 19.26 | 19.38 | 19.38 | 1,029,211 |
27 Mar 2024 | 19.62 | 19.80 | 19.58 | 19.78 | 19.78 | 259,899 |
26 Mar 2024 | 19.20 | 19.68 | 19.14 | 19.66 | 19.66 | 1,089,951 |
25 Mar 2024 | 18.84 | 19.28 | 18.68 | 19.18 | 19.18 | 792,284 |
22 Mar 2024 | 18.20 | 18.86 | 18.16 | 18.86 | 18.86 | 626,195 |
21 Mar 2024 | 18.00 | 18.78 | 17.78 | 18.22 | 18.22 | 1,287,798 |
20 Mar 2024 | 17.84 | 18.24 | 17.68 | 18.08 | 18.08 | 1,794,375 |
19 Mar 2024 | 17.70 | 17.70 | 17.30 | 17.44 | 17.44 | 239,549 |
18 Mar 2024 | 17.42 | 17.64 | 17.38 | 17.50 | 17.50 | 446,323 |
15 Mar 2024 | 17.62 | 17.70 | 17.32 | 17.42 | 17.42 | 315,268 |
14 Mar 2024 | 17.42 | 18.00 | 17.42 | 17.62 | 17.62 | 853,183 |
13 Mar 2024 | 18.00 | 18.08 | 17.38 | 17.50 | 17.50 | 1,026,829 |
12 Mar 2024 | 17.38 | 18.30 | 17.26 | 18.14 | 18.14 | 1,397,496 |
11 Mar 2024 | 17.00 | 18.10 | 16.90 | 17.20 | 17.20 | 1,209,147 |
08 Mar 2024 | 17.24 | 17.38 | 17.00 | 17.04 | 17.04 | 647,896 |
07 Mar 2024 | 16.50 | 17.38 | 16.50 | 17.20 | 17.20 | 812,803 |
06 Mar 2024 | 16.32 | 17.10 | 16.32 | 16.94 | 16.94 | 432,615 |
05 Mar 2024 | 16.30 | 16.84 | 16.26 | 16.62 | 16.62 | 1,027,369 |
04 Mar 2024 | 17.10 | 17.30 | 16.46 | 16.62 | 16.62 | 926,269 |
01 Mar 2024 | 17.00 | 17.30 | 16.62 | 17.16 | 17.16 | 536,259 |
29 Feb 2024 | 16.66 | 17.30 | 16.22 | 17.12 | 17.12 | 3,667,964 |
28 Feb 2024 | 17.02 | 17.02 | 16.54 | 16.66 | 16.66 | 288,941 |
27 Feb 2024 | 16.66 | 16.98 | 16.64 | 16.82 | 16.82 | 297,431 |
26 Feb 2024 | 17.00 | 17.00 | 16.66 | 16.78 | 16.78 | 345,321 |
23 Feb 2024 | 17.32 | 17.48 | 16.92 | 17.04 | 17.04 | 386,032 |
22 Feb 2024 | 17.22 | 17.30 | 16.82 | 17.10 | 17.10 | 739,537 |
21 Feb 2024 | 17.14 | 17.14 | 16.74 | 16.80 | 16.80 | 722,727 |
20 Feb 2024 | 17.70 | 17.78 | 17.00 | 17.14 | 17.14 | 875,046 |
19 Feb 2024 | 18.80 | 18.80 | 17.50 | 17.90 | 17.90 | 1,060,068 |
16 Feb 2024 | 18.50 | 19.22 | 18.34 | 18.68 | 18.68 | 1,283,573 |
15 Feb 2024 | 19.10 | 19.32 | 18.24 | 18.72 | 18.72 | 2,341,974 |
14 Feb 2024 | 18.20 | 18.72 | 17.80 | 18.46 | 18.46 | 1,133,546 |
13 Feb 2024 | 17.80 | 18.22 | 17.54 | 17.96 | 17.96 | 1,054,706 |
12 Feb 2024 | 17.38 | 17.78 | 17.20 | 17.78 | 17.78 | 625,185 |
09 Feb 2024 | 16.84 | 17.30 | 16.40 | 17.26 | 17.26 | 1,034,459 |
08 Feb 2024 | 16.50 | 17.16 | 16.50 | 17.00 | 17.00 | 399,806 |
07 Feb 2024 | 16.92 | 17.00 | 16.26 | 16.52 | 16.52 | 1,073,142 |
06 Feb 2024 | 17.30 | 17.54 | 16.10 | 16.80 | 16.80 | 3,138,768 |
05 Feb 2024 | 18.30 | 18.30 | 17.30 | 17.40 | 17.40 | 887,198 |
02 Feb 2024 | 17.80 | 18.44 | 17.70 | 18.44 | 18.44 | 3,823,976 |
01 Feb 2024 | 19.00 | 19.48 | 16.04 | 17.00 | 17.00 | 4,428,975 |
31 Jan 2024 | 19.10 | 19.16 | 18.60 | 18.72 | 18.72 | 414,653 |
30 Jan 2024 | 18.90 | 19.12 | 18.76 | 19.06 | 19.06 | 780,633 |
29 Jan 2024 | 19.20 | 19.24 | 18.78 | 18.96 | 18.96 | 387,789 |
26 Jan 2024 | 19.00 | 19.20 | 18.48 | 19.20 | 19.20 | 713,046 |
25 Jan 2024 | 18.78 | 18.98 | 18.42 | 18.96 | 18.96 | 889,808 |
24 Jan 2024 | 18.90 | 19.02 | 18.64 | 18.66 | 18.66 | 873,438 |
23 Jan 2024 | 18.66 | 18.88 | 18.42 | 18.76 | 18.76 | 814,797 |
22 Jan 2024 | 18.26 | 18.58 | 18.00 | 18.52 | 18.52 | 1,749,678 |
19 Jan 2024 | 18.00 | 18.34 | 17.62 | 17.70 | 17.70 | 900,139 |
18 Jan 2024 | 17.50 | 18.02 | 17.50 | 17.80 | 17.80 | 766,134 |
17 Jan 2024 | 17.74 | 17.74 | 17.40 | 17.56 | 17.56 | 330,560 |
16 Jan 2024 | 17.18 | 18.04 | 17.12 | 17.82 | 17.82 | 766,323 |
15 Jan 2024 | 17.50 | 17.58 | 17.22 | 17.24 | 17.24 | 310,766 |
12 Jan 2024 | 17.00 | 17.98 | 17.00 | 17.76 | 17.76 | 578,026 |
11 Jan 2024 | 17.18 | 17.68 | 17.02 | 17.02 | 17.02 | 245,416 |
10 Jan 2024 | 17.66 | 17.66 | 17.30 | 17.42 | 17.42 | 381,736 |
09 Jan 2024 | 17.28 | 17.64 | 17.04 | 17.64 | 17.64 | 351,955 |
08 Jan 2024 | 17.16 | 17.24 | 16.56 | 17.24 | 17.24 | 352,554 |
05 Jan 2024 | 17.80 | 17.80 | 16.76 | 17.12 | 17.12 | 499,780 |
04 Jan 2024 | 17.10 | 17.78 | 17.04 | 17.24 | 17.24 | 924,330 |
03 Jan 2024 | 17.34 | 17.34 | 16.68 | 16.92 | 16.92 | 597,797 |
02 Jan 2024 | 18.26 | 18.32 | 17.24 | 17.32 | 17.32 | 657,666 |
29 Dec 2023 | 17.96 | 18.38 | 17.76 | 18.16 | 18.16 | 858,309 |
28 Dec 2023 | 17.90 | 17.90 | 17.16 | 17.64 | 17.64 | 290,081 |
27 Dec 2023 | 17.10 | 17.66 | 17.08 | 17.18 | 17.18 | 199,204 |
22 Dec 2023 | 17.10 | 17.36 | 17.02 | 17.20 | 17.20 | 478,536 |
21 Dec 2023 | 17.26 | 17.42 | 17.08 | 17.30 | 17.30 | 231,837 |
20 Dec 2023 | 17.98 | 18.06 | 17.32 | 17.34 | 17.34 | 707,275 |
19 Dec 2023 | 17.88 | 18.04 | 17.38 | 18.04 | 18.04 | 865,203 |
18 Dec 2023 | 18.00 | 18.00 | 17.56 | 17.70 | 17.70 | 618,077 |
15 Dec 2023 | 17.90 | 18.20 | 17.58 | 17.68 | 17.68 | 1,385,538 |
14 Dec 2023 | 17.30 | 17.96 | 17.30 | 17.70 | 17.70 | 1,236,679 |
13 Dec 2023 | 17.46 | 17.46 | 17.02 | 17.20 | 17.20 | 834,314 |
12 Dec 2023 | 17.40 | 17.70 | 16.90 | 17.08 | 17.08 | 1,103,004 |
11 Dec 2023 | 17.00 | 17.72 | 16.86 | 17.44 | 17.44 | 2,375,720 |
08 Dec 2023 | 16.12 | 16.80 | 16.12 | 16.78 | 16.78 | 514,097 |
07 Dec 2023 | 16.82 | 16.82 | 16.14 | 16.50 | 16.50 | 451,442 |
06 Dec 2023 | 16.50 | 16.82 | 16.50 | 16.70 | 16.70 | 845,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |