Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.00 | 19.72 | 18.50 | 18.88 | 18.88 | 290,273 |
01 May 2024 | 18.20 | 19.00 | 18.10 | 18.95 | 18.95 | 51,897 |
30 Apr 2024 | 19.00 | 19.00 | 18.05 | 18.60 | 18.60 | 257,506 |
29 Apr 2024 | 18.16 | 19.95 | 18.15 | 19.05 | 19.05 | 112,019 |
26 Apr 2024 | 18.23 | 18.96 | 18.23 | 18.92 | 18.92 | 171,376 |
25 Apr 2024 | 18.00 | 19.95 | 18.00 | 19.20 | 19.20 | 11,728 |
24 Apr 2024 | 18.75 | 19.26 | 18.65 | 18.80 | 18.80 | 37,199 |
23 Apr 2024 | 18.45 | 19.58 | 18.45 | 18.95 | 18.95 | 61,388 |
22 Apr 2024 | 18.75 | 19.35 | 18.47 | 18.70 | 18.70 | 82,839 |
19 Apr 2024 | 19.20 | 19.60 | 18.70 | 19.20 | 19.20 | 53,408 |
18 Apr 2024 | 19.31 | 19.95 | 19.05 | 19.55 | 19.55 | 291,806 |
17 Apr 2024 | 18.05 | 19.85 | 18.05 | 18.10 | 18.10 | 189,172 |
16 Apr 2024 | 19.39 | 19.39 | 18.15 | 19.05 | 19.05 | 50,454 |
15 Apr 2024 | 18.50 | 18.80 | 18.36 | 18.70 | 18.70 | 120,757 |
12 Apr 2024 | 19.95 | 19.95 | 18.52 | 19.20 | 19.20 | 230,704 |
11 Apr 2024 | 18.40 | 19.95 | 18.40 | 18.67 | 18.67 | 549,810 |
10 Apr 2024 | 19.95 | 19.95 | 18.35 | 18.88 | 18.88 | 409,760 |
09 Apr 2024 | 18.49 | 19.55 | 18.38 | 19.08 | 19.08 | 137,895 |
08 Apr 2024 | 18.55 | 19.95 | 18.05 | 18.55 | 18.55 | 172,393 |
05 Apr 2024 | 18.16 | 18.76 | 18.16 | 19.02 | 19.02 | 106,129 |
04 Apr 2024 | 18.25 | 18.95 | 18.17 | 18.25 | 18.25 | 85,261 |
03 Apr 2024 | 18.75 | 19.95 | 18.20 | 18.38 | 18.38 | 136,991 |
02 Apr 2024 | 18.85 | 19.95 | 18.18 | 18.55 | 18.55 | 389,512 |
28 Mar 2024 | 19.00 | 19.75 | 19.00 | 19.43 | 19.43 | 184,617 |
27 Mar 2024 | 19.94 | 19.96 | 19.04 | 19.04 | 19.04 | 66,965 |
26 Mar 2024 | 19.00 | 19.98 | 18.83 | 19.36 | 19.36 | 310,171 |
25 Mar 2024 | 19.00 | 19.53 | 18.80 | 19.02 | 19.02 | 201,622 |
22 Mar 2024 | 19.00 | 19.47 | 19.00 | 19.23 | 19.23 | 612,944 |
21 Mar 2024 | 19.98 | 19.98 | 19.10 | 19.20 | 19.20 | 263,947 |
20 Mar 2024 | 19.20 | 19.58 | 19.11 | 19.31 | 19.31 | 292,269 |
19 Mar 2024 | 19.20 | 19.96 | 19.08 | 19.20 | 19.20 | 164,767 |
18 Mar 2024 | 19.98 | 20.00 | 18.75 | 19.44 | 19.44 | 293,912 |
15 Mar 2024 | 19.90 | 19.90 | 19.33 | 19.90 | 19.90 | 153,736 |
14 Mar 2024 | 19.98 | 19.98 | 19.19 | 19.65 | 19.65 | 993,872 |
13 Mar 2024 | 19.28 | 19.98 | 18.90 | 19.78 | 19.78 | 447,717 |
12 Mar 2024 | 19.60 | 20.49 | 18.52 | 19.40 | 19.40 | 1,023,673 |
11 Mar 2024 | 20.35 | 21.20 | 20.26 | 20.50 | 20.50 | 93,051 |
08 Mar 2024 | 20.40 | 20.93 | 20.40 | 20.58 | 20.58 | 247,129 |
07 Mar 2024 | 20.38 | 21.35 | 20.38 | 21.00 | 21.00 | 6,794 |
06 Mar 2024 | 20.75 | 21.95 | 20.36 | 20.73 | 20.73 | 42,860 |
05 Mar 2024 | 21.40 | 21.95 | 20.61 | 21.40 | 21.40 | 33,796 |
04 Mar 2024 | 21.75 | 21.75 | 20.40 | 21.13 | 21.13 | 8,813 |
01 Mar 2024 | 20.70 | 21.73 | 20.50 | 21.48 | 21.48 | 12,506,361 |
29 Feb 2024 | 21.15 | 21.50 | 20.39 | 21.17 | 21.17 | 121,489 |
28 Feb 2024 | 20.95 | 21.20 | 20.40 | 21.20 | 21.20 | 113,924 |
27 Feb 2024 | 20.65 | 20.92 | 20.50 | 20.65 | 20.65 | 42,250 |
26 Feb 2024 | 20.65 | 21.00 | 20.35 | 20.65 | 20.65 | 80,662 |
23 Feb 2024 | 20.45 | 21.40 | 20.39 | 20.90 | 20.90 | 47,716 |
22 Feb 2024 | 20.60 | 20.79 | 20.35 | 20.60 | 20.60 | 136,033 |
21 Feb 2024 | 21.00 | 21.45 | 20.35 | 21.00 | 21.00 | 48,279 |
20 Feb 2024 | 20.40 | 21.52 | 20.25 | 20.60 | 20.60 | 227,280 |
19 Feb 2024 | 20.55 | 21.95 | 20.25 | 20.50 | 20.50 | 197,739 |
16 Feb 2024 | 21.00 | 21.69 | 20.52 | 21.00 | 21.00 | 57,035 |
15 Feb 2024 | 20.65 | 21.85 | 20.40 | 20.70 | 20.70 | 102,005 |
14 Feb 2024 | 20.55 | 21.40 | 20.45 | 20.45 | 20.45 | 175,913 |
13 Feb 2024 | 21.00 | 22.00 | 20.40 | 22.00 | 22.00 | 166,975 |
12 Feb 2024 | 21.00 | 21.73 | 20.75 | 21.35 | 21.35 | 76,399 |
09 Feb 2024 | 20.75 | 21.95 | 20.75 | 20.75 | 20.75 | 120,508 |
08 Feb 2024 | 21.95 | 22.00 | 20.90 | 20.90 | 20.90 | 171,628 |
07 Feb 2024 | 21.10 | 22.00 | 20.75 | 22.00 | 22.00 | 115,445 |
06 Feb 2024 | 21.05 | 21.95 | 21.05 | 21.50 | 21.50 | 115,550 |
05 Feb 2024 | 21.50 | 21.90 | 21.05 | 21.50 | 21.50 | 112,744 |
02 Feb 2024 | 21.25 | 21.95 | 21.06 | 21.40 | 21.40 | 147,593 |
01 Feb 2024 | 21.00 | 22.00 | 20.50 | 21.77 | 21.77 | 214,123 |
31 Jan 2024 | 20.50 | 21.25 | 20.00 | 20.75 | 20.75 | 128,477 |
30 Jan 2024 | 21.00 | 21.45 | 20.50 | 20.95 | 20.95 | 199,566 |
29 Jan 2024 | 21.50 | 22.95 | 21.00 | 21.55 | 21.55 | 107,674 |
26 Jan 2024 | 22.00 | 23.65 | 21.60 | 21.92 | 21.92 | 253,111 |
25 Jan 2024 | 22.50 | 23.87 | 22.25 | 22.80 | 22.80 | 44,005 |
24 Jan 2024 | 22.50 | 22.60 | 22.30 | 22.92 | 22.92 | 47,030 |
23 Jan 2024 | 22.50 | 23.95 | 22.00 | 23.00 | 23.00 | 52,265 |
22 Jan 2024 | 23.00 | 23.55 | 22.20 | 23.02 | 23.02 | 92,909 |
19 Jan 2024 | 24.00 | 24.00 | 22.60 | 24.00 | 24.00 | 95,140 |
18 Jan 2024 | 23.90 | 23.90 | 22.60 | 23.00 | 23.00 | 83,663 |
17 Jan 2024 | 23.45 | 24.20 | 22.70 | 23.45 | 23.45 | 21,345 |
16 Jan 2024 | 23.95 | 24.75 | 22.50 | 23.00 | 23.00 | 281,528 |
15 Jan 2024 | 23.90 | 24.15 | 23.40 | 23.40 | 23.40 | 120,373 |
12 Jan 2024 | 23.65 | 24.65 | 23.60 | 23.75 | 23.75 | 265,519 |
11 Jan 2024 | 23.50 | 24.41 | 23.50 | 24.00 | 24.00 | 375,017 |
10 Jan 2024 | 23.00 | 24.76 | 22.20 | 23.95 | 23.95 | 848,928 |
09 Jan 2024 | 22.00 | 22.95 | 22.21 | 22.95 | 22.95 | 248,124 |
08 Jan 2024 | 20.70 | 22.10 | 20.70 | 22.10 | 22.10 | 506,055 |
05 Jan 2024 | 21.15 | 21.85 | 20.39 | 21.85 | 21.85 | 1,856,652 |
04 Jan 2024 | 21.40 | 21.62 | 20.14 | 20.65 | 20.65 | 1,093,592 |
03 Jan 2024 | 21.30 | 21.30 | 20.27 | 20.50 | 20.50 | 115,824 |
02 Jan 2024 | 21.00 | 21.02 | 20.30 | 20.85 | 20.85 | 112,298 |
29 Dec 2023 | 20.25 | 20.95 | 19.70 | 20.25 | 20.25 | 38,582 |
28 Dec 2023 | 19.98 | 21.35 | 19.52 | 20.30 | 20.30 | 119,804 |
27 Dec 2023 | 20.85 | 21.35 | 20.00 | 20.40 | 20.40 | 35,213 |
22 Dec 2023 | 20.35 | 21.15 | 19.65 | 20.35 | 20.35 | 32,705 |
21 Dec 2023 | 20.05 | 21.70 | 19.72 | 19.82 | 19.82 | 468,477 |
20 Dec 2023 | 21.75 | 21.75 | 20.08 | 20.90 | 20.90 | 384,562 |
19 Dec 2023 | 20.55 | 21.20 | 20.11 | 21.20 | 21.20 | 183,179 |
18 Dec 2023 | 21.00 | 21.00 | 19.55 | 20.55 | 20.55 | 174,972 |
15 Dec 2023 | 21.00 | 21.00 | 19.50 | 19.80 | 19.80 | 257,962 |
14 Dec 2023 | 21.00 | 21.00 | 19.98 | 20.40 | 20.40 | 208,735 |
13 Dec 2023 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 130,709 |
12 Dec 2023 | 21.75 | 21.75 | 20.24 | 21.00 | 21.00 | 140,515 |
11 Dec 2023 | 21.75 | 21.75 | 20.61 | 20.95 | 20.95 | 67,014 |
08 Dec 2023 | 20.80 | 21.70 | 20.70 | 21.20 | 21.20 | 49,212 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |