Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.74 | 20.02 | 19.74 | 19.85 | 19.85 | 22,731 |
30 Apr 2024 | 19.86 | 19.99 | 19.62 | 19.62 | 19.62 | 76,590 |
29 Apr 2024 | 19.60 | 19.88 | 19.51 | 19.88 | 19.88 | 57,695 |
26 Apr 2024 | 19.54 | 19.65 | 19.39 | 19.56 | 19.56 | 66,137 |
25 Apr 2024 | 19.42 | 19.62 | 19.37 | 19.45 | 19.45 | 51,939 |
24 Apr 2024 | 19.64 | 19.70 | 19.41 | 19.44 | 19.44 | 83,928 |
23 Apr 2024 | 19.30 | 19.80 | 19.30 | 19.64 | 19.64 | 99,282 |
22 Apr 2024 | 18.96 | 19.41 | 18.96 | 19.31 | 19.31 | 72,970 |
19 Apr 2024 | 18.90 | 19.10 | 18.86 | 18.95 | 18.95 | 86,315 |
18 Apr 2024 | 18.76 | 19.10 | 18.74 | 19.07 | 19.07 | 70,016 |
17 Apr 2024 | 18.52 | 19.20 | 18.51 | 18.77 | 18.77 | 109,369 |
16 Apr 2024 | 18.38 | 18.59 | 18.19 | 18.59 | 18.59 | 115,737 |
15 Apr 2024 | 18.50 | 18.69 | 18.48 | 18.53 | 18.53 | 60,382 |
12 Apr 2024 | 18.80 | 18.95 | 18.51 | 18.51 | 18.51 | 85,857 |
11 Apr 2024 | 18.46 | 18.72 | 18.46 | 18.66 | 18.66 | 57,799 |
10 Apr 2024 | 18.24 | 18.57 | 18.24 | 18.56 | 18.56 | 119,545 |
09 Apr 2024 | 18.00 | 18.42 | 17.96 | 18.15 | 18.15 | 127,674 |
08 Apr 2024 | 18.25 | 18.39 | 18.02 | 18.02 | 18.02 | 114,698 |
05 Apr 2024 | 17.96 | 18.27 | 17.83 | 18.27 | 18.27 | 133,149 |
04 Apr 2024 | 18.89 | 19.00 | 18.11 | 18.11 | 18.11 | 189,744 |
03 Apr 2024 | 18.31 | 19.00 | 18.24 | 18.94 | 18.94 | 131,256 |
02 Apr 2024 | 18.04 | 18.46 | 17.97 | 18.35 | 18.35 | 133,015 |
28 Mar 2024 | 17.60 | 18.00 | 17.54 | 18.00 | 18.00 | 121,020 |
27 Mar 2024 | 17.40 | 17.64 | 17.40 | 17.58 | 17.58 | 51,173 |
26 Mar 2024 | 17.41 | 17.51 | 17.28 | 17.41 | 17.41 | 49,203 |
25 Mar 2024 | 17.54 | 17.55 | 17.40 | 17.51 | 17.51 | 44,028 |
22 Mar 2024 | 17.28 | 17.63 | 17.28 | 17.58 | 17.58 | 82,244 |
21 Mar 2024 | 17.42 | 17.46 | 17.17 | 17.34 | 17.34 | 93,868 |
20 Mar 2024 | 17.22 | 17.22 | 17.07 | 17.10 | 17.10 | 46,380 |
19 Mar 2024 | 17.07 | 17.24 | 17.04 | 17.22 | 17.22 | 114,848 |
18 Mar 2024 | 16.86 | 17.25 | 16.86 | 17.07 | 17.07 | 104,563 |
15 Mar 2024 | 16.76 | 16.99 | 16.65 | 16.84 | 16.84 | 263,288 |
14 Mar 2024 | 17.34 | 17.36 | 16.80 | 16.80 | 16.80 | 179,719 |
13 Mar 2024 | 17.66 | 17.68 | 17.31 | 17.31 | 17.31 | 126,790 |
12 Mar 2024 | 17.47 | 17.63 | 17.36 | 17.63 | 17.63 | 100,838 |
11 Mar 2024 | 17.74 | 17.75 | 17.40 | 17.45 | 17.45 | 77,411 |
08 Mar 2024 | 17.70 | 17.97 | 17.66 | 17.80 | 17.80 | 134,409 |
07 Mar 2024 | 18.33 | 18.71 | 17.21 | 17.70 | 17.70 | 389,435 |
06 Mar 2024 | 19.26 | 19.55 | 19.26 | 19.48 | 19.48 | 120,922 |
05 Mar 2024 | 19.18 | 19.37 | 19.11 | 19.28 | 19.28 | 65,404 |
04 Mar 2024 | 19.48 | 19.58 | 19.03 | 19.25 | 19.25 | 55,528 |
01 Mar 2024 | 19.17 | 19.56 | 19.11 | 19.47 | 19.47 | 71,182 |
29 Feb 2024 | 18.80 | 19.19 | 18.80 | 19.10 | 19.10 | 103,245 |
28 Feb 2024 | 19.90 | 19.90 | 18.71 | 18.80 | 18.80 | 145,806 |
27 Feb 2024 | 20.14 | 20.16 | 19.82 | 19.89 | 19.89 | 91,033 |
26 Feb 2024 | 19.89 | 19.94 | 19.16 | 19.74 | 19.74 | 104,772 |
23 Feb 2024 | 19.44 | 20.20 | 19.37 | 19.92 | 19.92 | 350,257 |
22 Feb 2024 | 19.01 | 19.14 | 18.93 | 18.93 | 18.93 | 86,137 |
21 Feb 2024 | 18.96 | 19.08 | 18.82 | 19.03 | 19.03 | 53,268 |
20 Feb 2024 | 19.00 | 19.04 | 18.74 | 18.99 | 18.99 | 101,561 |
19 Feb 2024 | 19.35 | 19.42 | 18.90 | 19.00 | 19.00 | 68,867 |
16 Feb 2024 | 19.30 | 19.34 | 19.02 | 19.34 | 19.34 | 117,460 |
15 Feb 2024 | 18.81 | 19.27 | 18.74 | 19.20 | 19.20 | 117,698 |
14 Feb 2024 | 18.48 | 18.75 | 18.48 | 18.74 | 18.74 | 53,540 |
13 Feb 2024 | 18.62 | 18.68 | 18.35 | 18.50 | 18.50 | 66,871 |
12 Feb 2024 | 18.64 | 18.94 | 18.59 | 18.64 | 18.64 | 64,356 |
09 Feb 2024 | 18.13 | 18.52 | 18.12 | 18.50 | 18.50 | 120,155 |
08 Feb 2024 | 18.40 | 18.48 | 18.13 | 18.13 | 18.13 | 108,195 |
07 Feb 2024 | 18.56 | 18.58 | 18.39 | 18.39 | 18.39 | 62,064 |
06 Feb 2024 | 18.72 | 18.72 | 18.31 | 18.56 | 18.56 | 46,966 |
05 Feb 2024 | 18.64 | 18.88 | 18.64 | 18.72 | 18.72 | 74,492 |
02 Feb 2024 | 19.05 | 19.16 | 18.62 | 18.68 | 18.68 | 54,948 |
01 Feb 2024 | 19.24 | 19.24 | 18.94 | 18.94 | 18.94 | 56,359 |
31 Jan 2024 | 19.18 | 19.40 | 19.02 | 19.27 | 19.27 | 183,987 |
30 Jan 2024 | 19.09 | 19.20 | 18.82 | 18.98 | 18.98 | 85,751 |
29 Jan 2024 | 18.86 | 19.10 | 18.69 | 19.01 | 19.01 | 80,770 |
26 Jan 2024 | 19.47 | 19.60 | 18.74 | 18.87 | 18.87 | 208,331 |
25 Jan 2024 | 17.84 | 18.24 | 17.77 | 18.00 | 18.00 | 83,653 |
24 Jan 2024 | 17.64 | 17.92 | 17.46 | 17.90 | 17.90 | 90,028 |
23 Jan 2024 | 17.18 | 17.75 | 17.18 | 17.56 | 17.56 | 148,993 |
22 Jan 2024 | 17.63 | 17.81 | 16.99 | 17.18 | 17.18 | 156,954 |
19 Jan 2024 | 18.07 | 18.20 | 17.86 | 18.16 | 18.16 | 91,104 |
18 Jan 2024 | 17.82 | 18.50 | 17.75 | 17.98 | 17.98 | 153,397 |
17 Jan 2024 | 17.70 | 17.70 | 16.93 | 17.41 | 17.41 | 140,587 |
16 Jan 2024 | 17.88 | 18.07 | 17.78 | 17.91 | 17.91 | 129,737 |
15 Jan 2024 | 17.90 | 17.98 | 17.74 | 17.96 | 17.96 | 73,003 |
12 Jan 2024 | 18.04 | 18.44 | 17.86 | 18.06 | 18.06 | 60,887 |
11 Jan 2024 | 18.24 | 18.26 | 17.84 | 18.05 | 18.05 | 126,406 |
10 Jan 2024 | 17.66 | 18.24 | 17.58 | 18.24 | 18.24 | 109,921 |
09 Jan 2024 | 17.80 | 17.80 | 17.42 | 17.66 | 17.66 | 75,367 |
08 Jan 2024 | 17.75 | 17.86 | 17.47 | 17.80 | 17.80 | 107,576 |
05 Jan 2024 | 17.74 | 17.85 | 17.44 | 17.78 | 17.78 | 56,224 |
04 Jan 2024 | 17.72 | 17.90 | 17.66 | 17.82 | 17.82 | 33,743 |
03 Jan 2024 | 18.00 | 18.00 | 17.70 | 17.88 | 17.88 | 79,726 |
02 Jan 2024 | 18.20 | 18.40 | 17.94 | 18.03 | 18.03 | 62,045 |
29 Dec 2023 | 18.16 | 18.26 | 18.16 | 18.20 | 18.20 | 32,979 |
28 Dec 2023 | 18.20 | 18.29 | 17.98 | 18.18 | 18.18 | 55,814 |
27 Dec 2023 | 18.35 | 18.38 | 18.17 | 18.20 | 18.20 | 47,416 |
22 Dec 2023 | 17.86 | 18.32 | 17.78 | 18.25 | 18.25 | 61,907 |
21 Dec 2023 | 17.80 | 17.86 | 17.52 | 17.86 | 17.86 | 65,768 |
20 Dec 2023 | 17.54 | 17.87 | 17.54 | 17.87 | 17.87 | 124,322 |
19 Dec 2023 | 17.49 | 17.70 | 17.46 | 17.50 | 17.50 | 62,590 |
18 Dec 2023 | 17.54 | 17.56 | 17.32 | 17.52 | 17.52 | 57,508 |
15 Dec 2023 | 17.68 | 17.88 | 17.58 | 17.58 | 17.58 | 97,029 |
14 Dec 2023 | 17.25 | 17.67 | 16.98 | 17.53 | 17.53 | 79,735 |
13 Dec 2023 | 16.90 | 17.04 | 16.78 | 16.96 | 16.96 | 72,345 |
12 Dec 2023 | 17.38 | 17.39 | 16.86 | 16.86 | 16.86 | 98,346 |
11 Dec 2023 | 17.64 | 17.74 | 17.38 | 17.38 | 17.38 | 58,223 |
08 Dec 2023 | 17.70 | 17.92 | 17.64 | 17.66 | 17.66 | 64,414 |
07 Dec 2023 | 17.56 | 17.76 | 17.26 | 17.67 | 17.67 | 57,216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |