Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.70 | 19.00 | 18.68 | 19.00 | 19.00 | 10,478 |
02 May 2024 | 18.70 | 19.00 | 18.41 | 18.70 | 18.70 | 3,307 |
01 May 2024 | 18.70 | 19.10 | 18.40 | 18.70 | 18.70 | 1,139 |
30 Apr 2024 | 18.70 | 18.97 | 18.40 | 18.70 | 18.70 | 21,332 |
29 Apr 2024 | 18.70 | 18.70 | 18.41 | 18.70 | 18.70 | 21,588 |
26 Apr 2024 | 18.70 | 19.00 | 18.40 | 18.70 | 18.70 | 11,004 |
25 Apr 2024 | 19.20 | 20.00 | 18.00 | 18.70 | 18.70 | 10,034 |
24 Apr 2024 | 19.20 | 20.00 | 18.42 | 19.20 | 19.20 | 16,749 |
23 Apr 2024 | 19.20 | 20.00 | 18.40 | 19.20 | 19.20 | 15,514 |
22 Apr 2024 | 19.20 | 20.00 | 19.18 | 20.00 | 20.00 | 21,090 |
19 Apr 2024 | 19.20 | 20.00 | 18.40 | 20.00 | 20.00 | 26,287 |
18 Apr 2024 | 19.20 | 19.93 | 18.40 | 18.50 | 18.50 | 15,099 |
17 Apr 2024 | 19.20 | 19.34 | 18.40 | 19.20 | 19.20 | 38,012 |
16 Apr 2024 | 19.20 | 19.58 | 18.42 | 19.20 | 19.20 | 10,480 |
15 Apr 2024 | 19.00 | 20.00 | 19.47 | 19.20 | 19.20 | 17,943 |
12 Apr 2024 | 19.50 | 21.00 | 18.26 | 20.40 | 20.40 | 687,301 |
11 Apr 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 28,000 |
10 Apr 2024 | 19.50 | 20.00 | 19.03 | 19.50 | 19.50 | 26,849 |
09 Apr 2024 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | 96,615 |
08 Apr 2024 | 19.00 | 20.00 | 19.40 | 19.00 | 19.00 | 59,055 |
05 Apr 2024 | 19.50 | 19.06 | 19.00 | 19.00 | 19.00 | 108,959 |
04 Apr 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 14,184 |
03 Apr 2024 | 19.00 | 20.00 | 18.30 | 19.50 | 19.50 | 32,828 |
02 Apr 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 10,064 |
28 Mar 2024 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | 54,821 |
27 Mar 2024 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 38,751 |
26 Mar 2024 | 19.50 | 20.00 | 19.12 | 19.50 | 19.50 | 21,885 |
25 Mar 2024 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 60,100 |
22 Mar 2024 | 18.75 | 20.00 | 18.00 | 19.00 | 19.00 | 21,817 |
21 Mar 2024 | 17.75 | 19.00 | 17.00 | 19.00 | 19.00 | 91,110 |
20 Mar 2024 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | 20,925 |
19 Mar 2024 | 17.75 | 17.90 | 17.00 | 17.75 | 17.75 | 2,710 |
18 Mar 2024 | 17.75 | 18.44 | 17.00 | 17.75 | 17.75 | 209,240 |
15 Mar 2024 | 17.50 | 18.00 | 17.33 | 17.75 | 17.75 | 7,177 |
14 Mar 2024 | 17.50 | 18.00 | 17.00 | 17.20 | 17.20 | 62,837 |
13 Mar 2024 | 17.50 | 17.98 | 17.00 | 17.50 | 17.50 | 12,287 |
12 Mar 2024 | 17.25 | 17.50 | 17.33 | 17.50 | 17.50 | 8,588 |
11 Mar 2024 | 17.75 | 17.90 | 17.00 | 17.60 | 17.60 | 53,826 |
08 Mar 2024 | 17.50 | 18.00 | 17.50 | 17.90 | 17.90 | 54,808 |
07 Mar 2024 | 18.50 | 19.00 | 17.00 | 17.50 | 17.50 | 15,880 |
06 Mar 2024 | 18.50 | 18.20 | 18.00 | 18.00 | 18.00 | 61,368 |
05 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 13,484 |
04 Mar 2024 | 18.25 | 19.00 | 18.00 | 18.50 | 18.50 | 168,575 |
01 Mar 2024 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | 27,639 |
29 Feb 2024 | 18.25 | 18.50 | 18.00 | 18.00 | 18.00 | 40,784 |
28 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | 39,898 |
27 Feb 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 23,088 |
26 Feb 2024 | 19.30 | 19.60 | 17.00 | 18.50 | 18.50 | 67,715 |
23 Feb 2024 | 19.30 | 19.60 | 19.00 | 19.30 | 19.30 | 30,100 |
22 Feb 2024 | 19.30 | 19.60 | 19.00 | 19.30 | 19.30 | 76,459 |
21 Feb 2024 | 19.00 | 20.00 | 19.00 | 19.30 | 19.30 | 223,371 |
20 Feb 2024 | 17.50 | 19.00 | 17.00 | 19.00 | 19.00 | 179,644 |
19 Feb 2024 | 16.75 | 18.00 | 17.00 | 17.00 | 17.00 | 119,525 |
16 Feb 2024 | 16.75 | 17.50 | 16.36 | 16.75 | 16.75 | 21,265 |
15 Feb 2024 | 16.50 | 17.60 | 16.00 | 17.60 | 17.60 | 52,765 |
14 Feb 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 92,661 |
13 Feb 2024 | 17.50 | 17.94 | 16.00 | 16.00 | 16.00 | 51,857 |
12 Feb 2024 | 18.00 | 18.70 | 17.00 | 17.50 | 17.50 | 56,949 |
09 Feb 2024 | 16.50 | 17.00 | 16.00 | 17.00 | 17.00 | 72,870 |
08 Feb 2024 | 18.50 | 18.70 | 16.00 | 16.50 | 16.50 | 105,871 |
07 Feb 2024 | 19.50 | 20.00 | 18.25 | 18.80 | 18.80 | 61,857 |
06 Feb 2024 | 19.50 | 20.00 | 19.26 | 19.50 | 19.50 | 2,865 |
05 Feb 2024 | 20.30 | 20.60 | 19.00 | 19.00 | 19.00 | 75,742 |
02 Feb 2024 | 20.30 | 20.60 | 20.00 | 20.30 | 20.30 | 30,679 |
01 Feb 2024 | 20.50 | 21.00 | 20.00 | 20.30 | 20.30 | 149,057 |
31 Jan 2024 | 24.50 | 24.05 | 20.00 | 20.50 | 20.50 | 421,000 |
30 Jan 2024 | 22.50 | 22.70 | 22.00 | 23.00 | 23.00 | 528 |
29 Jan 2024 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 2,548 |
26 Jan 2024 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | 23,953 |
25 Jan 2024 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 1,056 |
24 Jan 2024 | 23.50 | 24.00 | 23.00 | 23.60 | 23.60 | 23,971 |
23 Jan 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 12,544 |
22 Jan 2024 | 23.50 | 23.74 | 23.00 | 23.50 | 23.50 | 2,599 |
19 Jan 2024 | 23.50 | 24.00 | 23.65 | 23.50 | 23.50 | 8,578 |
18 Jan 2024 | 23.50 | 23.74 | 23.66 | 23.50 | 23.50 | 10,580 |
17 Jan 2024 | 24.50 | 24.30 | 23.00 | 23.50 | 23.50 | 19,859 |
16 Jan 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 84,779 |
15 Jan 2024 | 24.45 | 24.45 | 24.00 | 24.50 | 24.50 | 90,256 |
12 Jan 2024 | 24.50 | 25.00 | 24.45 | 24.50 | 24.50 | 2,758 |
11 Jan 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 14,482 |
10 Jan 2024 | 24.50 | 25.20 | 24.60 | 24.50 | 24.50 | 10,884 |
09 Jan 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 57,200 |
08 Jan 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 887 |
05 Jan 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 13,741 |
04 Jan 2024 | 24.50 | 24.94 | 24.05 | 24.50 | 24.50 | 29,345 |
03 Jan 2024 | 24.50 | 25.00 | 24.00 | 24.80 | 24.80 | 81,661 |
02 Jan 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 6,902 |
29 Dec 2023 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 11,497 |
28 Dec 2023 | 24.80 | 25.60 | 23.60 | 23.60 | 23.60 | 30,032 |
27 Dec 2023 | 25.30 | 25.60 | 24.00 | 24.80 | 24.80 | 49,782 |
22 Dec 2023 | 25.50 | 26.00 | 25.00 | 25.60 | 25.60 | 373,392 |
21 Dec 2023 | 25.50 | 28.00 | 25.40 | 25.40 | 25.40 | 3,639 |
20 Dec 2023 | 26.50 | 28.00 | 25.00 | 25.50 | 25.50 | 406,464 |
19 Dec 2023 | 27.00 | 28.00 | 24.00 | 25.00 | 25.00 | 41,800 |
18 Dec 2023 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 21,281 |
15 Dec 2023 | 26.50 | 30.00 | 26.00 | 28.00 | 28.00 | 51,346 |
14 Dec 2023 | 27.50 | 27.72 | 25.80 | 25.80 | 25.80 | 10,154 |
13 Dec 2023 | 27.50 | 28.00 | 26.40 | 27.50 | 27.50 | 4,007 |
12 Dec 2023 | 27.50 | 27.02 | 27.00 | 27.50 | 27.50 | 18,428 |
11 Dec 2023 | 27.50 | 28.00 | 27.05 | 27.80 | 27.80 | 52,877 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |