Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.58 | 18.88 | 18.32 | 18.84 | 18.84 | 20,333 |
02 May 2024 | 18.52 | 18.78 | 18.24 | 18.58 | 18.58 | 9,299 |
30 Apr 2024 | 18.48 | 18.54 | 18.08 | 18.52 | 18.52 | 6,320 |
29 Apr 2024 | 18.24 | 18.50 | 17.74 | 18.50 | 18.50 | 19,635 |
26 Apr 2024 | 18.00 | 18.24 | 17.56 | 18.24 | 18.24 | 5,153 |
25 Apr 2024 | 18.26 | 18.26 | 17.46 | 18.00 | 18.00 | 29,747 |
24 Apr 2024 | 17.50 | 18.28 | 17.50 | 18.28 | 18.28 | 11,904 |
23 Apr 2024 | 17.62 | 17.98 | 17.58 | 17.94 | 17.94 | 17,087 |
22 Apr 2024 | 17.86 | 17.96 | 17.50 | 17.60 | 17.60 | 36,870 |
19 Apr 2024 | 18.04 | 18.04 | 17.46 | 17.86 | 17.86 | 15,027 |
18 Apr 2024 | 18.04 | 18.04 | 17.84 | 17.90 | 17.90 | 7,755 |
17 Apr 2024 | 18.02 | 18.40 | 17.90 | 18.04 | 18.04 | 16,429 |
16 Apr 2024 | 18.60 | 18.60 | 17.80 | 18.02 | 18.02 | 32,078 |
15 Apr 2024 | 20.00 | 20.00 | 18.62 | 18.62 | 18.62 | 29,319 |
12 Apr 2024 | 20.30 | 20.55 | 19.98 | 20.05 | 20.05 | 18,551 |
11 Apr 2024 | 20.15 | 20.30 | 19.76 | 20.30 | 20.30 | 22,572 |
10 Apr 2024 | 20.15 | 20.45 | 19.88 | 20.15 | 20.15 | 19,637 |
09 Apr 2024 | 20.00 | 20.15 | 19.76 | 20.00 | 20.00 | 22,987 |
08 Apr 2024 | 19.80 | 20.35 | 19.56 | 20.00 | 20.00 | 152,790 |
05 Apr 2024 | 19.86 | 19.86 | 19.48 | 19.86 | 19.86 | 32,425 |
04 Apr 2024 | 19.88 | 20.00 | 19.32 | 19.86 | 19.86 | 31,697 |
03 Apr 2024 | 19.68 | 19.88 | 19.58 | 19.88 | 19.88 | 28,569 |
02 Apr 2024 | 19.60 | 19.68 | 19.50 | 19.56 | 19.56 | 29,772 |
28 Mar 2024 | 19.50 | 19.74 | 19.18 | 19.60 | 19.60 | 20,672 |
27 Mar 2024 | 19.49 | 19.50 | 19.00 | 19.50 | 19.50 | 33,181 |
26 Mar 2024 | 19.29 | 19.59 | 18.80 | 19.49 | 19.49 | 99,421 |
25 Mar 2024 | 18.00 | 19.30 | 17.69 | 19.16 | 19.16 | 57,773 |
22 Mar 2024 | 18.20 | 18.63 | 17.81 | 18.21 | 18.21 | 32,812 |
21 Mar 2024 | 17.81 | 18.70 | 17.81 | 18.21 | 18.21 | 31,731 |
20 Mar 2024 | 17.99 | 17.99 | 17.12 | 17.81 | 17.81 | 31,461 |
19 Mar 2024 | 17.32 | 18.20 | 17.00 | 17.38 | 17.38 | 46,566 |
18 Mar 2024 | 17.10 | 17.70 | 17.00 | 17.32 | 17.32 | 32,648 |
15 Mar 2024 | 16.84 | 17.80 | 16.81 | 17.10 | 17.10 | 160,198 |
14 Mar 2024 | 17.95 | 17.95 | 16.79 | 16.86 | 16.86 | 77,713 |
13 Mar 2024 | 18.00 | 18.00 | 17.23 | 17.95 | 17.95 | 20,899 |
12 Mar 2024 | 17.21 | 18.38 | 17.20 | 18.05 | 18.05 | 46,634 |
11 Mar 2024 | 16.92 | 17.30 | 16.57 | 17.20 | 17.20 | 53,830 |
08 Mar 2024 | 17.20 | 17.20 | 16.85 | 16.92 | 16.92 | 47,083 |
07 Mar 2024 | 17.13 | 17.58 | 16.93 | 17.30 | 17.30 | 32,124 |
06 Mar 2024 | 17.78 | 17.89 | 17.11 | 17.20 | 17.20 | 39,800 |
05 Mar 2024 | 18.08 | 18.10 | 17.71 | 17.78 | 17.78 | 28,959 |
04 Mar 2024 | 18.50 | 18.75 | 18.07 | 18.08 | 18.08 | 18,168 |
01 Mar 2024 | 18.60 | 18.99 | 18.47 | 18.50 | 18.50 | 17,385 |
29 Feb 2024 | 18.08 | 18.60 | 18.02 | 18.60 | 18.60 | 15,701 |
28 Feb 2024 | 18.44 | 18.45 | 18.13 | 18.16 | 18.16 | 14,781 |
27 Feb 2024 | 18.45 | 18.45 | 18.09 | 18.45 | 18.45 | 15,834 |
26 Feb 2024 | 18.69 | 18.69 | 18.45 | 18.45 | 18.45 | 10,360 |
23 Feb 2024 | 18.51 | 18.97 | 18.51 | 18.69 | 18.69 | 10,980 |
22 Feb 2024 | 18.90 | 19.03 | 18.60 | 18.75 | 18.75 | 16,131 |
21 Feb 2024 | 19.28 | 19.28 | 18.87 | 18.90 | 18.90 | 11,254 |
20 Feb 2024 | 19.31 | 19.45 | 18.79 | 19.28 | 19.28 | 14,952 |
19 Feb 2024 | 19.74 | 19.74 | 19.17 | 19.31 | 19.31 | 23,853 |
16 Feb 2024 | 18.80 | 19.82 | 18.59 | 19.82 | 19.82 | 38,228 |
15 Feb 2024 | 18.95 | 19.23 | 18.57 | 18.80 | 18.80 | 36,427 |
14 Feb 2024 | 18.50 | 19.00 | 18.10 | 18.99 | 18.99 | 20,440 |
13 Feb 2024 | 18.83 | 18.83 | 18.12 | 18.68 | 18.68 | 49,531 |
12 Feb 2024 | 19.38 | 19.38 | 18.70 | 18.83 | 18.83 | 51,618 |
09 Feb 2024 | 20.14 | 20.14 | 18.56 | 19.38 | 19.38 | 114,930 |
08 Feb 2024 | 20.46 | 20.48 | 19.53 | 20.14 | 20.14 | 62,643 |
07 Feb 2024 | 20.40 | 21.38 | 19.76 | 20.46 | 20.46 | 198,832 |
06 Feb 2024 | 18.99 | 18.99 | 18.28 | 18.80 | 18.80 | 14,393 |
05 Feb 2024 | 18.62 | 19.40 | 18.28 | 18.99 | 18.99 | 18,013 |
02 Feb 2024 | 18.40 | 19.80 | 18.15 | 18.62 | 18.62 | 35,937 |
01 Feb 2024 | 19.58 | 19.58 | 18.30 | 18.75 | 18.75 | 32,444 |
31 Jan 2024 | 18.80 | 19.29 | 18.10 | 18.62 | 18.62 | 51,399 |
30 Jan 2024 | 19.63 | 19.93 | 18.33 | 18.89 | 18.89 | 37,971 |
29 Jan 2024 | 18.45 | 19.66 | 18.18 | 19.63 | 19.63 | 43,093 |
26 Jan 2024 | 18.58 | 18.78 | 18.30 | 18.45 | 18.45 | 36,457 |
25 Jan 2024 | 19.00 | 19.31 | 18.58 | 18.58 | 18.58 | 20,626 |
24 Jan 2024 | 19.28 | 19.56 | 18.74 | 19.00 | 19.00 | 32,850 |
23 Jan 2024 | 19.20 | 19.80 | 19.17 | 19.28 | 19.28 | 42,330 |
22 Jan 2024 | 19.56 | 19.66 | 18.58 | 19.17 | 19.17 | 37,061 |
19 Jan 2024 | 19.31 | 19.89 | 19.20 | 19.56 | 19.56 | 39,269 |
18 Jan 2024 | 19.57 | 19.68 | 19.00 | 19.31 | 19.31 | 33,400 |
17 Jan 2024 | 19.78 | 19.78 | 19.44 | 19.57 | 19.57 | 31,754 |
16 Jan 2024 | 20.54 | 21.00 | 19.74 | 20.00 | 20.00 | 60,127 |
15 Jan 2024 | 21.46 | 21.46 | 20.82 | 21.00 | 21.00 | 24,298 |
12 Jan 2024 | 22.14 | 22.24 | 21.54 | 21.68 | 21.68 | 22,088 |
11 Jan 2024 | 22.72 | 22.72 | 22.08 | 22.12 | 22.12 | 29,313 |
10 Jan 2024 | 22.42 | 22.62 | 21.96 | 22.16 | 22.16 | 27,366 |
09 Jan 2024 | 21.82 | 22.42 | 21.54 | 22.16 | 22.16 | 69,645 |
08 Jan 2024 | 21.94 | 22.28 | 21.32 | 21.82 | 21.82 | 23,439 |
05 Jan 2024 | 22.20 | 22.30 | 21.80 | 21.80 | 21.80 | 19,975 |
04 Jan 2024 | 20.98 | 22.20 | 20.32 | 22.20 | 22.20 | 28,322 |
03 Jan 2024 | 21.26 | 21.50 | 20.98 | 20.98 | 20.98 | 32,387 |
02 Jan 2024 | 21.18 | 21.56 | 21.02 | 21.56 | 21.56 | 23,874 |
29 Dec 2023 | 21.80 | 21.80 | 21.06 | 21.10 | 21.10 | 37,984 |
28 Dec 2023 | 22.52 | 22.60 | 21.64 | 21.80 | 21.80 | 62,488 |
27 Dec 2023 | 23.38 | 23.38 | 22.32 | 22.90 | 22.90 | 66,265 |
22 Dec 2023 | 23.96 | 23.96 | 23.20 | 23.38 | 23.38 | 34,034 |
21 Dec 2023 | 23.10 | 24.00 | 22.56 | 23.96 | 23.96 | 68,748 |
20 Dec 2023 | 23.60 | 23.98 | 23.06 | 23.30 | 23.30 | 38,335 |
19 Dec 2023 | 22.48 | 23.70 | 22.06 | 23.60 | 23.60 | 106,097 |
18 Dec 2023 | 22.14 | 22.50 | 21.42 | 22.48 | 22.48 | 51,389 |
15 Dec 2023 | 22.50 | 22.50 | 21.90 | 22.14 | 22.14 | 83,171 |
14 Dec 2023 | 22.84 | 24.20 | 22.20 | 22.48 | 22.48 | 165,444 |
13 Dec 2023 | 19.68 | 22.08 | 19.01 | 22.08 | 22.08 | 187,811 |
12 Dec 2023 | 20.00 | 20.00 | 19.42 | 19.68 | 19.68 | 54,686 |
11 Dec 2023 | 19.28 | 19.97 | 19.27 | 19.79 | 19.79 | 60,964 |
08 Dec 2023 | 18.98 | 19.59 | 18.86 | 19.27 | 19.27 | 61,763 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |