Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 19.92 | 20.32 | 19.92 | 20.24 | 20.24 | 7,329 |
03 May 2024 | 18.76 | 19.13 | 18.76 | 19.04 | 19.04 | 27,818 |
02 May 2024 | 18.53 | 18.73 | 18.50 | 18.61 | 18.61 | 40,600 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.59 | 18.74 | 18.59 | 18.63 | 18.63 | 8,986 |
29 Apr 2024 | 18.62 | 18.62 | 18.42 | 18.58 | 18.58 | 197 |
26 Apr 2024 | 18.26 | 18.56 | 18.26 | 18.56 | 18.56 | 3,825 |
25 Apr 2024 | 17.93 | 18.37 | 17.93 | 18.24 | 18.24 | 1,340 |
24 Apr 2024 | 18.72 | 18.72 | 18.23 | 18.61 | 18.61 | 6,645 |
23 Apr 2024 | 17.70 | 18.45 | 17.70 | 18.34 | 18.34 | 19,595 |
22 Apr 2024 | 17.58 | 17.73 | 17.32 | 17.34 | 17.34 | 982 |
19 Apr 2024 | 17.53 | 17.56 | 17.36 | 17.51 | 17.51 | 2,872 |
18 Apr 2024 | 18.05 | 18.05 | 17.80 | 17.80 | 17.80 | 450 |
17 Apr 2024 | 18.10 | 18.27 | 17.96 | 17.96 | 17.96 | 882 |
16 Apr 2024 | 17.62 | 18.16 | 17.50 | 18.16 | 18.16 | 13,263 |
15 Apr 2024 | 17.95 | 18.52 | 17.95 | 18.44 | 18.44 | 566 |
12 Apr 2024 | 19.10 | 19.10 | 18.25 | 18.32 | 18.32 | 1,202 |
11 Apr 2024 | 18.90 | 19.18 | 18.70 | 18.92 | 18.92 | 6,216 |
10 Apr 2024 | 19.02 | 19.20 | 18.89 | 18.95 | 18.95 | 71,624 |
09 Apr 2024 | 18.73 | 18.87 | 18.63 | 18.75 | 18.75 | 4,162 |
08 Apr 2024 | 18.73 | 18.91 | 18.65 | 18.72 | 18.72 | 899 |
05 Apr 2024 | 19.02 | 19.02 | 18.61 | 18.75 | 18.75 | 3,328 |
04 Apr 2024 | 19.17 | 19.64 | 19.03 | 19.23 | 19.23 | 2,111 |
03 Apr 2024 | 18.90 | 19.07 | 18.73 | 19.00 | 19.00 | 7,310 |
02 Apr 2024 | 19.02 | 19.02 | 18.60 | 18.82 | 18.82 | 36,028 |
28 Mar 2024 | 18.88 | 19.19 | 18.79 | 18.88 | 18.88 | 4,750 |
27 Mar 2024 | 19.24 | 19.30 | 19.03 | 19.29 | 19.29 | 2,154 |
26 Mar 2024 | 19.73 | 19.73 | 19.48 | 19.61 | 19.61 | 1,217 |
25 Mar 2024 | 19.71 | 20.38 | 19.71 | 19.91 | 19.91 | 1,435 |
22 Mar 2024 | 19.40 | 19.75 | 19.28 | 19.62 | 19.62 | 4,528 |
21 Mar 2024 | 20.58 | 20.68 | 19.81 | 19.98 | 19.98 | 7,988 |
20 Mar 2024 | 22.54 | 22.54 | 19.54 | 20.65 | 20.65 | 8,798 |
19 Mar 2024 | 21.28 | 21.38 | 20.98 | 21.16 | 21.16 | 6,044 |
18 Mar 2024 | 21.30 | 21.50 | 21.30 | 21.46 | 21.46 | 1,959 |
15 Mar 2024 | 21.54 | 21.66 | 21.20 | 21.44 | 21.44 | 201,284 |
14 Mar 2024 | 21.94 | 22.12 | 21.52 | 21.56 | 21.56 | 16,862 |
13 Mar 2024 | 22.52 | 22.74 | 22.32 | 22.32 | 22.32 | 14,576 |
12 Mar 2024 | 22.12 | 22.34 | 21.84 | 22.20 | 22.20 | 5,128 |
11 Mar 2024 | 22.32 | 22.32 | 22.02 | 22.26 | 22.26 | 2,450 |
08 Mar 2024 | 23.20 | 23.50 | 22.76 | 23.44 | 23.44 | 1,747 |
07 Mar 2024 | 22.84 | 23.53 | 22.84 | 23.53 | 23.53 | 27,381 |
06 Mar 2024 | 22.50 | 22.96 | 22.50 | 22.59 | 22.59 | 30,814 |
05 Mar 2024 | 23.50 | 23.50 | 22.44 | 22.69 | 22.69 | 3,136 |
04 Mar 2024 | 23.26 | 23.36 | 22.66 | 23.16 | 23.16 | 343,984 |
01 Mar 2024 | 22.48 | 22.72 | 22.22 | 22.72 | 22.72 | 1,498 |
29 Feb 2024 | 22.70 | 22.70 | 22.20 | 22.30 | 22.30 | 4,098 |
28 Feb 2024 | 22.34 | 23.12 | 22.24 | 22.92 | 22.92 | 4,871 |
27 Feb 2024 | 22.94 | 23.56 | 22.52 | 23.20 | 23.20 | 159,235 |
26 Feb 2024 | 21.56 | 21.72 | 21.54 | 21.64 | 21.64 | 2,459 |
23 Feb 2024 | 22.50 | 22.62 | 21.72 | 21.79 | 21.79 | 34,636 |
22 Feb 2024 | 22.80 | 23.04 | 22.64 | 22.65 | 22.65 | 1,484 |
21 Feb 2024 | 21.78 | 22.06 | 21.74 | 21.92 | 21.92 | 853 |
20 Feb 2024 | 22.12 | 22.22 | 21.88 | 22.04 | 22.04 | 1,148 |
19 Feb 2024 | 22.48 | 22.48 | 22.26 | 22.33 | 22.33 | 878 |
16 Feb 2024 | 22.86 | 23.00 | 22.42 | 22.70 | 22.70 | 642 |
15 Feb 2024 | 22.46 | 22.56 | 22.14 | 22.33 | 22.33 | 23,533 |
14 Feb 2024 | 21.64 | 22.42 | 21.44 | 22.42 | 22.42 | 6,083 |
13 Feb 2024 | 22.42 | 22.56 | 20.54 | 21.50 | 21.50 | 15,318 |
12 Feb 2024 | 23.16 | 23.16 | 22.91 | 22.91 | 22.91 | 2,284 |
09 Feb 2024 | 22.10 | 23.26 | 22.10 | 23.07 | 23.07 | 5,804 |
08 Feb 2024 | 22.10 | 22.18 | 22.08 | 22.09 | 22.09 | 2,366 |
07 Feb 2024 | 21.86 | 22.04 | 21.78 | 21.92 | 21.92 | 24,027 |
06 Feb 2024 | 22.40 | 22.40 | 21.46 | 21.60 | 21.60 | 13,463 |
05 Feb 2024 | 22.00 | 22.00 | 21.70 | 21.92 | 21.92 | 905 |
02 Feb 2024 | 21.26 | 22.08 | 21.22 | 21.80 | 21.80 | 1,537 |
01 Feb 2024 | 21.12 | 21.34 | 21.00 | 21.08 | 21.08 | 529 |
31 Jan 2024 | 20.92 | 21.06 | 20.92 | 20.99 | 20.99 | 6,374 |
30 Jan 2024 | 22.10 | 22.12 | 21.10 | 21.30 | 21.30 | 889 |
29 Jan 2024 | 21.74 | 21.86 | 21.68 | 21.74 | 21.74 | 2,270 |
26 Jan 2024 | 21.78 | 21.96 | 21.34 | 21.91 | 21.91 | 4,338 |
25 Jan 2024 | 21.70 | 22.26 | 21.70 | 21.92 | 21.92 | 11,349 |
24 Jan 2024 | 20.58 | 21.92 | 20.56 | 21.73 | 21.73 | 46,580 |
23 Jan 2024 | 20.22 | 20.40 | 20.14 | 20.20 | 20.20 | 824 |
22 Jan 2024 | 19.97 | 20.62 | 19.97 | 20.24 | 20.24 | 4,167 |
19 Jan 2024 | 18.70 | 19.61 | 18.70 | 19.49 | 19.49 | 14,313 |
18 Jan 2024 | 18.07 | 18.56 | 18.07 | 18.56 | 18.56 | 2,501 |
17 Jan 2024 | 17.75 | 17.97 | 17.54 | 17.74 | 17.74 | 14,301 |
16 Jan 2024 | 18.33 | 18.44 | 18.17 | 18.34 | 18.34 | 15,137 |
15 Jan 2024 | 18.52 | 18.52 | 18.28 | 18.48 | 18.48 | 1,037 |
12 Jan 2024 | 18.24 | 18.56 | 18.24 | 18.45 | 18.45 | 12,876 |
11 Jan 2024 | 18.65 | 18.70 | 18.26 | 18.57 | 18.57 | 4,635 |
10 Jan 2024 | 18.39 | 18.60 | 18.12 | 18.54 | 18.54 | 9,955 |
09 Jan 2024 | 19.34 | 19.34 | 18.56 | 18.66 | 18.66 | 7,569 |
08 Jan 2024 | 18.85 | 19.10 | 18.85 | 18.96 | 18.96 | 2,491 |
05 Jan 2024 | 18.94 | 18.94 | 18.46 | 18.68 | 18.68 | 14,935 |
04 Jan 2024 | 18.86 | 19.01 | 18.44 | 19.01 | 19.01 | 12,047 |
03 Jan 2024 | 19.50 | 19.50 | 18.87 | 18.87 | 18.87 | 552 |
02 Jan 2024 | 20.42 | 20.42 | 19.50 | 19.79 | 19.79 | 3,874 |
29 Dec 2023 | 20.50 | 20.64 | 20.36 | 20.42 | 20.42 | 1,246 |
28 Dec 2023 | 20.34 | 20.56 | 20.20 | 20.34 | 20.34 | 9,067 |
27 Dec 2023 | 20.60 | 20.82 | 20.22 | 20.30 | 20.30 | 1,660 |
22 Dec 2023 | 19.87 | 20.28 | 19.55 | 19.60 | 19.60 | 6,751 |
21 Dec 2023 | 19.79 | 20.30 | 19.60 | 19.82 | 19.82 | 4,795 |
20 Dec 2023 | 19.75 | 20.14 | 19.62 | 19.97 | 19.97 | 11,039 |
19 Dec 2023 | 19.01 | 19.68 | 18.81 | 19.56 | 19.56 | 6,201 |
18 Dec 2023 | 19.60 | 19.79 | 19.49 | 19.51 | 19.51 | 29,593 |
15 Dec 2023 | 20.14 | 20.14 | 19.69 | 19.85 | 19.85 | 1,349 |
14 Dec 2023 | 20.12 | 20.22 | 19.81 | 19.94 | 19.94 | 8,650 |
13 Dec 2023 | 19.71 | 19.74 | 19.41 | 19.43 | 19.43 | 992 |
12 Dec 2023 | 19.45 | 19.86 | 19.41 | 19.55 | 19.55 | 2,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |