Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 17.47 | 17.47 | 17.30 | 17.30 | 17.30 | 4,682 |
09 May 2024 | 17.19 | 17.53 | 17.19 | 17.32 | 17.32 | 2,748 |
08 May 2024 | 17.11 | 17.21 | 17.07 | 17.15 | 17.15 | 2,632 |
07 May 2024 | 17.25 | 17.63 | 17.25 | 17.44 | 17.44 | 2,719 |
03 May 2024 | 17.50 | 17.54 | 17.38 | 17.52 | 17.52 | 5,583 |
02 May 2024 | 17.01 | 17.20 | 16.92 | 17.02 | 17.02 | 14,239 |
01 May 2024 | 16.95 | 17.03 | 16.54 | 16.58 | 16.58 | 22,729 |
30 Apr 2024 | 17.86 | 17.94 | 17.30 | 17.30 | 17.30 | 7,471 |
29 Apr 2024 | 17.94 | 18.16 | 17.90 | 18.16 | 18.16 | 4,075 |
26 Apr 2024 | 18.25 | 18.26 | 17.95 | 18.02 | 18.02 | 21,119 |
25 Apr 2024 | 18.07 | 18.38 | 17.74 | 18.37 | 18.37 | 37,845 |
24 Apr 2024 | 18.69 | 18.82 | 18.17 | 18.28 | 18.28 | 10,458 |
23 Apr 2024 | 19.96 | 20.00 | 18.81 | 18.82 | 18.82 | 96,745 |
22 Apr 2024 | 20.65 | 21.08 | 20.55 | 21.08 | 21.08 | 3,191 |
19 Apr 2024 | 20.84 | 20.84 | 20.54 | 20.65 | 20.65 | 5,278 |
18 Apr 2024 | 21.25 | 21.26 | 20.76 | 20.79 | 20.79 | 1,281 |
17 Apr 2024 | 21.53 | 21.76 | 21.25 | 21.25 | 21.25 | 9,754 |
16 Apr 2024 | 20.84 | 21.12 | 20.64 | 21.11 | 21.11 | 1,893 |
15 Apr 2024 | 21.92 | 22.04 | 21.25 | 21.25 | 21.25 | 1,853 |
12 Apr 2024 | 22.08 | 22.22 | 21.75 | 21.75 | 21.75 | 1,235 |
11 Apr 2024 | 22.32 | 22.38 | 21.94 | 22.10 | 22.10 | 3,203 |
10 Apr 2024 | 21.45 | 22.09 | 21.44 | 22.01 | 22.01 | 3,249 |
09 Apr 2024 | 22.24 | 22.24 | 21.65 | 21.65 | 21.65 | 12,763 |
08 Apr 2024 | 22.48 | 22.65 | 22.41 | 22.57 | 22.57 | 1,984 |
05 Apr 2024 | 22.44 | 22.51 | 22.30 | 22.36 | 22.36 | 1,202 |
04 Apr 2024 | 22.92 | 22.92 | 22.72 | 22.72 | 22.72 | 2,490 |
03 Apr 2024 | 22.40 | 22.69 | 22.40 | 22.55 | 22.55 | 443 |
02 Apr 2024 | 22.62 | 22.72 | 22.33 | 22.33 | 22.33 | 1,172 |
28 Mar 2024 | 22.34 | 22.70 | 22.34 | 22.70 | 22.70 | 4,529 |
27 Mar 2024 | 21.76 | 22.22 | 21.65 | 22.07 | 22.07 | 5,217 |
26 Mar 2024 | 21.42 | 21.81 | 21.42 | 21.74 | 21.74 | 5,593 |
25 Mar 2024 | 21.82 | 22.14 | 21.43 | 21.43 | 21.43 | 29,754 |
22 Mar 2024 | 21.50 | 21.50 | 21.25 | 21.25 | 21.25 | 11,201 |
21 Mar 2024 | 21.31 | 21.49 | 21.25 | 21.47 | 21.47 | 13,277 |
20 Mar 2024 | 20.98 | 21.14 | 20.86 | 21.13 | 21.13 | 4,626 |
19 Mar 2024 | 20.07 | 21.11 | 20.02 | 20.87 | 20.87 | 11,818 |
18 Mar 2024 | 19.92 | 20.19 | 19.89 | 20.19 | 20.19 | 758 |
15 Mar 2024 | 19.71 | 19.83 | 19.50 | 19.76 | 19.76 | 1,569 |
14 Mar 2024 | 20.07 | 20.45 | 19.46 | 19.46 | 19.46 | 5,694 |
13 Mar 2024 | 20.25 | 20.85 | 19.85 | 20.43 | 20.43 | 6,140 |
12 Mar 2024 | 20.45 | 20.60 | 20.39 | 20.60 | 20.60 | 2,068 |
11 Mar 2024 | 20.64 | 20.80 | 20.48 | 20.51 | 20.51 | 3,254 |
08 Mar 2024 | 21.37 | 21.46 | 20.94 | 21.04 | 21.04 | 5,661 |
07 Mar 2024 | 20.35 | 21.01 | 20.35 | 20.97 | 20.97 | 5,087 |
06 Mar 2024 | 20.48 | 20.54 | 20.02 | 20.02 | 20.02 | 2,307 |
05 Mar 2024 | 20.14 | 20.26 | 19.82 | 20.25 | 20.25 | 9,587 |
04 Mar 2024 | 20.89 | 21.08 | 20.51 | 20.53 | 20.53 | 1,215 |
01 Mar 2024 | 21.00 | 21.07 | 20.85 | 20.89 | 20.89 | 8,295 |
29 Feb 2024 | 20.37 | 20.71 | 20.35 | 20.47 | 20.47 | 2,759 |
28 Feb 2024 | 20.05 | 20.43 | 19.99 | 20.30 | 20.30 | 24,602 |
27 Feb 2024 | 20.45 | 20.69 | 20.37 | 20.69 | 20.69 | 6,529 |
26 Feb 2024 | 20.05 | 20.22 | 20.00 | 20.22 | 20.22 | 2,069 |
23 Feb 2024 | 20.17 | 20.25 | 19.92 | 20.25 | 20.25 | 6,673 |
22 Feb 2024 | 19.64 | 19.69 | 19.59 | 19.66 | 19.66 | 5,346 |
21 Feb 2024 | 19.61 | 19.62 | 19.47 | 19.50 | 19.50 | 6,183 |
20 Feb 2024 | 19.46 | 19.46 | 19.30 | 19.43 | 19.43 | 3,852 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 19.99 | 20.15 | 19.83 | 20.08 | 20.08 | 3,536 |
15 Feb 2024 | 19.30 | 20.04 | 19.08 | 19.96 | 19.96 | 6,387 |
14 Feb 2024 | 19.32 | 19.56 | 19.30 | 19.52 | 19.52 | 4,760 |
13 Feb 2024 | 18.99 | 19.32 | 18.99 | 19.10 | 19.10 | 11,826 |
12 Feb 2024 | 19.76 | 19.82 | 19.56 | 19.70 | 19.70 | 3,252 |
09 Feb 2024 | 19.41 | 19.98 | 19.33 | 19.97 | 19.97 | 3,877 |
08 Feb 2024 | 19.39 | 19.49 | 19.20 | 19.49 | 19.49 | 11,453 |
07 Feb 2024 | 19.87 | 19.88 | 19.56 | 19.56 | 19.56 | 2,920 |
06 Feb 2024 | 19.89 | 19.89 | 19.69 | 19.83 | 19.83 | 189 |
05 Feb 2024 | 20.08 | 20.08 | 19.59 | 19.78 | 19.78 | 4,764 |
02 Feb 2024 | 20.09 | 20.57 | 20.09 | 20.57 | 20.57 | 10,044 |
01 Feb 2024 | 20.18 | 20.42 | 19.78 | 20.42 | 20.42 | 8,206 |
31 Jan 2024 | 20.09 | 20.70 | 20.03 | 20.37 | 20.37 | 21,004 |
30 Jan 2024 | 18.33 | 19.86 | 18.26 | 19.86 | 19.86 | 29,900 |
29 Jan 2024 | 18.62 | 18.76 | 18.27 | 18.66 | 18.66 | 1,835 |
26 Jan 2024 | 18.50 | 18.78 | 18.44 | 18.44 | 18.44 | 22,183 |
25 Jan 2024 | 18.45 | 18.45 | 18.21 | 18.37 | 18.37 | 13,724 |
24 Jan 2024 | 18.59 | 18.68 | 18.26 | 18.36 | 18.36 | 51,607 |
23 Jan 2024 | 18.42 | 18.76 | 18.19 | 18.19 | 18.19 | 8,019 |
22 Jan 2024 | 17.83 | 18.13 | 17.77 | 17.97 | 17.97 | 9,944 |
19 Jan 2024 | 17.60 | 17.74 | 17.48 | 17.61 | 17.61 | 4,375 |
18 Jan 2024 | 18.06 | 18.06 | 17.61 | 17.61 | 17.61 | 993 |
17 Jan 2024 | 17.80 | 18.05 | 17.80 | 17.85 | 17.85 | 3,123 |
16 Jan 2024 | 18.34 | 18.42 | 18.05 | 18.08 | 18.08 | 12,596 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 18.51 | 18.62 | 18.38 | 18.57 | 18.57 | 5,927 |
11 Jan 2024 | 18.32 | 18.55 | 18.08 | 18.25 | 18.25 | 2,760 |
10 Jan 2024 | 18.57 | 18.82 | 18.34 | 18.71 | 18.71 | 7,372 |
09 Jan 2024 | 19.06 | 19.06 | 18.72 | 18.76 | 18.76 | 11,809 |
08 Jan 2024 | 19.04 | 19.31 | 18.98 | 19.22 | 19.22 | 4,901 |
05 Jan 2024 | 19.45 | 19.52 | 19.18 | 19.18 | 19.18 | 3,821 |
04 Jan 2024 | 19.28 | 19.47 | 19.13 | 19.17 | 19.17 | 10,680 |
03 Jan 2024 | 19.30 | 19.55 | 18.96 | 19.55 | 19.55 | 13,941 |
02 Jan 2024 | 20.28 | 20.30 | 20.00 | 20.00 | 20.00 | 3,351 |
29 Dec 2023 | 20.73 | 20.74 | 20.39 | 20.54 | 20.54 | 4,593 |
28 Dec 2023 | 20.88 | 20.92 | 20.74 | 20.84 | 20.84 | 1,252 |
27 Dec 2023 | 21.01 | 21.15 | 20.83 | 20.83 | 20.83 | 2,344 |
22 Dec 2023 | 21.00 | 21.07 | 20.78 | 20.78 | 20.78 | 2,158 |
21 Dec 2023 | 20.85 | 20.90 | 20.77 | 20.88 | 20.88 | 1,664 |
20 Dec 2023 | 21.03 | 21.09 | 20.87 | 20.97 | 20.97 | 11,572 |
19 Dec 2023 | 20.66 | 21.35 | 20.58 | 21.31 | 21.31 | 14,507 |
18 Dec 2023 | 20.00 | 21.14 | 19.92 | 20.53 | 20.53 | 55,488 |
15 Dec 2023 | 19.04 | 19.41 | 18.72 | 18.74 | 18.74 | 74,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |