Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.15 | 22.56 | 22.15 | 22.56 | 22.56 | 7,801 |
02 May 2024 | 21.43 | 21.43 | 21.37 | 21.37 | 21.37 | 520 |
01 May 2024 | 20.82 | 21.43 | 20.61 | 21.43 | 21.43 | 851 |
30 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 401 |
29 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 221 |
26 Apr 2024 | 23.04 | 23.05 | 23.04 | 23.05 | 23.05 | 1,480 |
25 Apr 2024 | 22.84 | 23.52 | 22.84 | 23.33 | 23.33 | 800 |
24 Apr 2024 | 23.47 | 23.47 | 23.15 | 23.15 | 23.15 | 432 |
23 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 150 |
22 Apr 2024 | 23.80 | 23.85 | 23.68 | 23.85 | 23.85 | 1,045 |
19 Apr 2024 | 23.04 | 23.40 | 23.04 | 23.19 | 23.19 | 480 |
18 Apr 2024 | 22.60 | 23.14 | 22.60 | 22.84 | 22.84 | 1,251 |
17 Apr 2024 | 22.58 | 22.58 | 21.74 | 21.74 | 21.74 | 425 |
16 Apr 2024 | 22.51 | 22.71 | 22.32 | 22.71 | 22.71 | 1,915 |
15 Apr 2024 | 23.99 | 24.11 | 23.23 | 23.23 | 23.23 | 500 |
12 Apr 2024 | 25.39 | 25.39 | 24.61 | 24.61 | 24.61 | 350 |
11 Apr 2024 | 25.57 | 25.57 | 25.09 | 25.44 | 25.44 | 2,300 |
10 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 300 |
09 Apr 2024 | 25.54 | 25.54 | 24.85 | 24.85 | 24.85 | 2,888 |
08 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 350 |
05 Apr 2024 | 24.29 | 24.67 | 24.29 | 24.30 | 24.30 | 1,357 |
04 Apr 2024 | 24.70 | 24.98 | 24.70 | 24.95 | 24.95 | 670 |
03 Apr 2024 | 23.99 | 23.99 | 23.90 | 23.90 | 23.90 | 400 |
02 Apr 2024 | 23.68 | 24.00 | 23.68 | 24.00 | 24.00 | 4,990 |
01 Apr 2024 | 25.42 | 25.42 | 24.70 | 25.29 | 25.29 | 1,564 |
28 Mar 2024 | 25.69 | 25.88 | 25.52 | 25.52 | 25.52 | 303 |
27 Mar 2024 | 25.57 | 25.57 | 24.85 | 24.85 | 24.85 | 304 |
26 Mar 2024 | 25.20 | 25.31 | 25.15 | 25.15 | 25.15 | 1,507 |
25 Mar 2024 | 24.26 | 25.60 | 24.26 | 25.60 | 25.60 | 5,249 |
22 Mar 2024 | 22.86 | 23.22 | 22.79 | 23.04 | 23.04 | 1,359 |
21 Mar 2024 | 24.10 | 24.10 | 23.46 | 23.52 | 23.52 | 4,165 |
20 Mar 2024 | 22.98 | 24.03 | 22.54 | 24.03 | 24.03 | 1,460 |
19 Mar 2024 | 23.06 | 23.51 | 22.60 | 23.51 | 23.51 | 1,662 |
18 Mar 2024 | 24.59 | 24.61 | 24.25 | 24.27 | 24.27 | 3,495 |
15 Mar 2024 | 24.92 | 25.52 | 24.50 | 24.77 | 24.77 | 3,170 |
14 Mar 2024 | 26.29 | 26.29 | 24.87 | 25.11 | 25.11 | 5,274 |
13 Mar 2024 | 26.06 | 26.64 | 26.06 | 26.64 | 26.64 | 3,360 |
12 Mar 2024 | 26.21 | 26.23 | 24.92 | 25.75 | 25.75 | 4,784 |
11 Mar 2024 | 26.22 | 26.40 | 25.86 | 26.23 | 26.23 | 14,825 |
08 Mar 2024 | 24.66 | 25.18 | 24.10 | 25.09 | 25.09 | 4,645 |
07 Mar 2024 | 24.39 | 24.63 | 24.19 | 24.63 | 24.63 | 2,845 |
06 Mar 2024 | 24.22 | 24.54 | 23.71 | 24.27 | 24.27 | 13,065 |
05 Mar 2024 | 24.51 | 25.08 | 21.82 | 22.45 | 22.45 | 9,382 |
04 Mar 2024 | 23.70 | 24.56 | 23.70 | 24.56 | 24.56 | 49,181 |
01 Mar 2024 | 22.63 | 22.82 | 22.23 | 22.82 | 22.82 | 6,250 |
29 Feb 2024 | 22.85 | 22.95 | 21.96 | 22.55 | 22.55 | 17,075 |
28 Feb 2024 | 21.81 | 23.28 | 21.50 | 21.78 | 21.78 | 45,607 |
27 Feb 2024 | 20.60 | 20.82 | 20.48 | 20.53 | 20.53 | 20,709 |
26 Feb 2024 | 18.75 | 19.81 | 18.75 | 19.81 | 19.81 | 9,492 |
23 Feb 2024 | 18.39 | 18.55 | 18.37 | 18.46 | 18.46 | 6,574 |
22 Feb 2024 | 18.54 | 18.82 | 18.54 | 18.82 | 18.82 | 7,800 |
21 Feb 2024 | 18.48 | 18.52 | 18.36 | 18.37 | 18.37 | 6,220 |
20 Feb 2024 | 18.98 | 18.98 | 18.49 | 18.97 | 18.97 | 4,924 |
16 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 320 |
15 Feb 2024 | 19.02 | 19.04 | 18.66 | 18.66 | 18.66 | 11,607 |
14 Feb 2024 | 18.82 | 18.86 | 18.55 | 18.64 | 18.64 | 11,490 |
13 Feb 2024 | 17.77 | 17.86 | 17.43 | 17.80 | 17.80 | 9,635 |
12 Feb 2024 | 17.46 | 18.03 | 17.46 | 18.03 | 18.03 | 3,991 |
09 Feb 2024 | 17.03 | 17.43 | 17.03 | 17.26 | 17.26 | 3,117 |
08 Feb 2024 | 16.34 | 16.53 | 16.29 | 16.49 | 16.49 | 6,415 |
07 Feb 2024 | 15.66 | 16.00 | 15.53 | 15.93 | 15.93 | 4,530 |
06 Feb 2024 | 15.55 | 15.68 | 15.46 | 15.62 | 15.62 | 3,881 |
05 Feb 2024 | 15.51 | 15.52 | 15.44 | 15.45 | 15.45 | 700 |
02 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
01 Feb 2024 | 15.36 | 15.67 | 15.36 | 15.57 | 15.57 | 4,700 |
31 Jan 2024 | 15.78 | 15.78 | 15.50 | 15.50 | 15.50 | 215 |
30 Jan 2024 | 15.74 | 15.82 | 15.69 | 15.82 | 15.82 | 7,100 |
29 Jan 2024 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 4,700 |
26 Jan 2024 | 14.97 | 15.31 | 14.90 | 15.15 | 15.15 | 6,800 |
25 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 425 |
24 Jan 2024 | 14.48 | 14.48 | 14.38 | 14.38 | 14.38 | 5,704 |
23 Jan 2024 | 14.24 | 14.24 | 14.23 | 14.23 | 14.23 | 2,000 |
22 Jan 2024 | 14.71 | 14.78 | 14.42 | 14.60 | 14.60 | 9,683 |
19 Jan 2024 | 14.58 | 15.26 | 14.58 | 15.18 | 15.18 | 1,990 |
18 Jan 2024 | 15.49 | 15.49 | 14.78 | 14.81 | 14.81 | 10,270 |
17 Jan 2024 | 15.43 | 15.43 | 15.39 | 15.39 | 15.39 | 375 |
16 Jan 2024 | 15.44 | 15.75 | 15.44 | 15.59 | 15.59 | 4,373 |
15 Jan 2024 | 15.42 | 15.66 | 15.42 | 15.66 | 15.66 | 225 |
12 Jan 2024 | 16.54 | 16.54 | 15.65 | 15.95 | 15.95 | 6,711 |
11 Jan 2024 | 17.44 | 17.89 | 16.73 | 16.78 | 16.78 | 8,630 |
10 Jan 2024 | 16.39 | 17.06 | 16.39 | 16.65 | 16.65 | 5,181 |
09 Jan 2024 | 17.07 | 17.07 | 16.92 | 17.05 | 17.05 | 3,433 |
08 Jan 2024 | 16.40 | 17.20 | 16.35 | 17.01 | 17.01 | 8,497 |
05 Jan 2024 | 15.91 | 16.00 | 15.81 | 16.00 | 16.00 | 3,000 |
04 Jan 2024 | 16.10 | 16.11 | 16.05 | 16.05 | 16.05 | 6,600 |
03 Jan 2024 | 15.46 | 15.84 | 15.45 | 15.57 | 15.57 | 4,614 |
02 Jan 2024 | 16.50 | 16.50 | 16.32 | 16.32 | 16.32 | 1,605 |
29 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 700 |
28 Dec 2023 | 15.50 | 15.68 | 15.34 | 15.44 | 15.44 | 1,531 |
27 Dec 2023 | 15.65 | 15.83 | 15.57 | 15.77 | 15.77 | 45,910 |
22 Dec 2023 | 15.85 | 16.03 | 15.85 | 15.91 | 15.91 | 17,235 |
21 Dec 2023 | 15.93 | 16.02 | 15.80 | 15.95 | 15.95 | 20,220 |
20 Dec 2023 | 16.01 | 16.12 | 15.85 | 15.86 | 15.86 | 10,750 |
19 Dec 2023 | 15.47 | 15.51 | 15.27 | 15.40 | 15.40 | 7,795 |
18 Dec 2023 | 15.05 | 15.25 | 15.00 | 15.25 | 15.25 | 10,650 |
15 Dec 2023 | 15.36 | 15.45 | 15.24 | 15.42 | 15.42 | 27,960 |
14 Dec 2023 | 15.61 | 15.80 | 15.37 | 15.69 | 15.69 | 13,560 |
13 Dec 2023 | 15.12 | 15.69 | 15.12 | 15.69 | 15.69 | 6,472 |
12 Dec 2023 | 15.17 | 15.26 | 14.81 | 15.07 | 15.07 | 15,575 |
11 Dec 2023 | 15.25 | 15.25 | 14.67 | 14.84 | 14.84 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |