Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 21.25 | 21.05 | 20.79 | 20.79 | 20.79 | 11,135 |
15 May 2024 | 20.87 | 21.10 | 20.60 | 20.60 | 20.60 | 5,862 |
14 May 2024 | 21.52 | 20.98 | 20.95 | 20.98 | 20.98 | 5,846 |
13 May 2024 | 21.67 | 21.25 | 20.35 | 20.35 | 20.35 | 13,536 |
10 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 20.34 | 20.50 | 20.20 | 20.30 | 20.30 | 878 |
07 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
03 May 2024 | 19.88 | 20.18 | 20.18 | 20.21 | 20.21 | 5,279 |
02 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.67 | 19.64 | 19.00 | 19.64 | 19.64 | 3,770 |
29 Apr 2024 | 18.58 | 19.03 | 18.84 | 19.03 | 19.03 | 11,333 |
26 Apr 2024 | 18.50 | 18.72 | 18.58 | 18.58 | 18.58 | 10,237 |
25 Apr 2024 | 18.29 | 18.66 | 18.38 | 18.42 | 18.42 | 18,524 |
24 Apr 2024 | 18.69 | 18.78 | 18.58 | 18.74 | 18.74 | 5,124 |
23 Apr 2024 | 18.29 | 18.48 | 18.26 | 18.48 | 18.48 | 11,792 |
22 Apr 2024 | 18.10 | 18.36 | 18.00 | 18.04 | 18.04 | 7,180 |
19 Apr 2024 | 18.23 | 18.30 | 18.20 | 18.22 | 18.22 | 12,370 |
18 Apr 2024 | 18.92 | 18.28 | 18.26 | 18.28 | 18.28 | 3,435 |
17 Apr 2024 | 18.98 | 19.06 | 18.54 | 18.68 | 18.68 | 12,692 |
16 Apr 2024 | 18.29 | 18.53 | 18.30 | 18.53 | 18.53 | 16,806 |
15 Apr 2024 | 19.06 | 19.04 | 18.64 | 18.77 | 18.77 | 33,141 |
12 Apr 2024 | 19.63 | 19.68 | 19.30 | 19.68 | 19.68 | 4,675 |
11 Apr 2024 | 19.64 | 19.66 | 19.54 | 19.66 | 19.66 | 2,421 |
10 Apr 2024 | 19.68 | 20.25 | 19.60 | 19.68 | 19.68 | 23,866 |
09 Apr 2024 | 19.49 | 19.84 | 19.19 | 19.19 | 19.19 | 633,242 |
08 Apr 2024 | 19.03 | 19.26 | 19.09 | 19.09 | 19.09 | 12,038 |
05 Apr 2024 | 18.80 | 19.11 | 19.02 | 19.08 | 19.08 | 8,138 |
04 Apr 2024 | 19.30 | 19.27 | 19.10 | 19.10 | 19.10 | 11,566 |
03 Apr 2024 | 19.40 | 19.52 | 19.34 | 19.45 | 19.45 | 63,141 |
02 Apr 2024 | 19.40 | 19.58 | 19.26 | 19.38 | 19.38 | 44,449 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 19.63 | 19.78 | 19.58 | 19.78 | 19.78 | 8,132 |
26 Mar 2024 | 19.26 | 19.66 | 19.14 | 19.53 | 19.53 | 82,906 |
25 Mar 2024 | 18.84 | 19.22 | 18.82 | 19.20 | 19.20 | 34,632 |
22 Mar 2024 | 18.10 | 18.86 | 18.52 | 18.86 | 18.86 | 4,012 |
21 Mar 2024 | 17.20 | 18.68 | 18.22 | 18.68 | 18.68 | 13,083 |
20 Mar 2024 | 17.85 | 18.14 | 17.70 | 18.08 | 18.08 | 21,071 |
19 Mar 2024 | 17.81 | 17.46 | 17.44 | 17.44 | 17.44 | 11,527 |
18 Mar 2024 | 17.43 | 17.60 | 17.48 | 17.53 | 17.53 | 6,832 |
15 Mar 2024 | 17.57 | 17.44 | 17.40 | 17.44 | 17.44 | 1,251 |
14 Mar 2024 | 17.83 | 17.85 | 17.46 | 17.62 | 17.62 | 6,700 |
13 Mar 2024 | 18.10 | 18.06 | 17.40 | 17.56 | 17.56 | 13,629 |
12 Mar 2024 | 17.36 | 18.14 | 17.26 | 18.14 | 18.14 | 3,632 |
11 Mar 2024 | 16.82 | 18.00 | 17.18 | 17.44 | 17.44 | 53,820 |
08 Mar 2024 | 17.26 | 17.36 | 17.00 | 17.04 | 17.04 | 9,988 |
07 Mar 2024 | 16.50 | 17.20 | 16.76 | 16.86 | 16.86 | 5,051 |
06 Mar 2024 | 16.50 | 16.94 | 16.90 | 16.94 | 16.94 | 21,978 |
05 Mar 2024 | 16.44 | 16.62 | 16.46 | 16.62 | 16.62 | 9,725 |
04 Mar 2024 | 17.24 | 17.04 | 16.62 | 16.92 | 16.92 | 21,042 |
01 Mar 2024 | 16.77 | 17.16 | 17.16 | 17.16 | 17.16 | 3,917 |
29 Feb 2024 | 16.90 | 17.12 | 16.30 | 17.12 | 17.12 | 21,000 |
28 Feb 2024 | 16.65 | 16.72 | 16.56 | 16.66 | 16.66 | 2,766 |
27 Feb 2024 | 16.82 | 16.94 | 16.80 | 16.80 | 16.80 | 4,730 |
26 Feb 2024 | 16.92 | 17.00 | 16.78 | 16.86 | 16.86 | 15,187 |
23 Feb 2024 | 17.43 | 17.30 | 17.02 | 17.04 | 17.04 | 15,669 |
22 Feb 2024 | 17.24 | 17.14 | 16.96 | 17.10 | 17.10 | 35,303 |
21 Feb 2024 | 17.01 | 16.91 | 16.80 | 16.91 | 16.91 | 22,317 |
20 Feb 2024 | 17.85 | 17.70 | 17.14 | 17.14 | 17.14 | 28,288 |
19 Feb 2024 | 18.58 | 18.06 | 17.76 | 17.87 | 17.87 | 36,587 |
16 Feb 2024 | 18.58 | 19.00 | 18.68 | 18.68 | 18.68 | 6,749 |
15 Feb 2024 | 19.19 | 19.26 | 18.64 | 18.93 | 18.93 | 20,574 |
14 Feb 2024 | 18.40 | 18.62 | 17.95 | 18.50 | 18.50 | 33,562 |
13 Feb 2024 | 17.81 | 17.96 | 17.91 | 17.96 | 17.96 | 11,891 |
12 Feb 2024 | 17.43 | 17.78 | 17.47 | 17.66 | 17.66 | 8,498 |
09 Feb 2024 | 17.01 | 17.26 | 16.54 | 17.23 | 17.23 | 8,620 |
08 Feb 2024 | 17.93 | 17.01 | 17.00 | 17.00 | 17.00 | 4,910 |
07 Feb 2024 | 17.01 | 16.60 | 16.50 | 16.52 | 16.52 | 3,678 |
06 Feb 2024 | 17.34 | 17.18 | 16.44 | 16.45 | 16.45 | 34,437 |
05 Feb 2024 | 18.27 | 18.21 | 17.36 | 17.40 | 17.40 | 30,025 |
02 Feb 2024 | 18.06 | 18.44 | 17.74 | 17.96 | 17.96 | 163,943 |
01 Feb 2024 | 18.88 | 19.16 | 17.00 | 19.16 | 19.16 | 25,643 |
31 Jan 2024 | 19.24 | 18.72 | 18.60 | 18.60 | 18.60 | 3,654 |
30 Jan 2024 | 19.01 | 19.10 | 18.96 | 19.06 | 19.06 | 13,364 |
29 Jan 2024 | 19.24 | 19.08 | 18.96 | 19.08 | 19.08 | 3,417 |
26 Jan 2024 | 18.86 | 19.20 | 18.66 | 18.66 | 18.66 | 13,236 |
25 Jan 2024 | 19.11 | 18.98 | 18.64 | 18.92 | 18.92 | 16,613 |
24 Jan 2024 | 18.80 | 18.86 | 18.66 | 18.83 | 18.83 | 29,960 |
23 Jan 2024 | 18.58 | 18.80 | 18.66 | 18.71 | 18.71 | 31,496 |
22 Jan 2024 | 18.27 | 18.52 | 18.22 | 18.52 | 18.52 | 12,984 |
19 Jan 2024 | 17.89 | 18.22 | 17.70 | 17.70 | 17.70 | 24,310 |
18 Jan 2024 | 17.60 | 17.88 | 17.76 | 17.78 | 17.78 | 17,268 |
17 Jan 2024 | 18.00 | 17.68 | 17.46 | 17.56 | 17.56 | 39,729 |
16 Jan 2024 | 17.20 | 17.98 | 17.22 | 17.71 | 17.71 | 41,729 |
15 Jan 2024 | 17.81 | 17.80 | 17.24 | 17.74 | 17.74 | 76,377 |
12 Jan 2024 | 17.20 | 17.94 | 17.46 | 17.76 | 17.76 | 23,598 |
11 Jan 2024 | 17.32 | 17.56 | 17.02 | 17.56 | 17.56 | 10,726 |
10 Jan 2024 | 17.43 | 17.62 | 17.28 | 17.56 | 17.56 | 40,819 |
09 Jan 2024 | 17.41 | 17.64 | 17.26 | 17.36 | 17.36 | 72,603 |
08 Jan 2024 | 17.11 | 17.24 | 16.78 | 16.80 | 16.80 | 34,155 |
05 Jan 2024 | 17.47 | 17.18 | 16.84 | 17.09 | 17.09 | 21,368 |
04 Jan 2024 | 17.26 | 17.72 | 17.12 | 17.13 | 17.13 | 77,894 |
03 Jan 2024 | 17.26 | 17.20 | 16.90 | 17.01 | 17.01 | 72,900 |
02 Jan 2024 | 18.29 | 17.76 | 17.32 | 17.32 | 17.32 | 44,973 |
29 Dec 2023 | 17.85 | 18.28 | 17.96 | 18.16 | 18.16 | 24,920 |
28 Dec 2023 | 17.55 | 17.90 | 17.22 | 17.35 | 17.35 | 997,851 |
27 Dec 2023 | 17.60 | 17.38 | 17.10 | 17.22 | 17.22 | 1,969,062 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |