Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.28 | 20.96 | 19.25 | 20.44 | 20.44 | 680,300 |
02 May 2024 | 19.36 | 19.76 | 19.35 | 19.49 | 19.49 | 242,814 |
30 Apr 2024 | 19.42 | 19.54 | 19.20 | 19.29 | 19.29 | 232,498 |
29 Apr 2024 | 19.82 | 19.90 | 19.59 | 19.66 | 19.66 | 179,292 |
26 Apr 2024 | 19.70 | 19.95 | 19.49 | 19.82 | 19.82 | 253,619 |
25 Apr 2024 | 20.60 | 20.78 | 19.73 | 19.95 | 19.95 | 941,106 |
24 Apr 2024 | 20.10 | 20.10 | 19.32 | 19.51 | 19.51 | 266,041 |
23 Apr 2024 | 19.72 | 20.10 | 19.62 | 20.10 | 20.10 | 292,036 |
22 Apr 2024 | 19.70 | 19.94 | 19.54 | 19.72 | 19.72 | 196,459 |
19 Apr 2024 | 19.61 | 19.71 | 19.30 | 19.62 | 19.62 | 237,687 |
18 Apr 2024 | 19.19 | 19.59 | 19.04 | 19.59 | 19.59 | 322,629 |
17 Apr 2024 | 18.85 | 19.25 | 18.71 | 19.09 | 19.09 | 194,263 |
16 Apr 2024 | 18.75 | 18.85 | 18.64 | 18.85 | 18.85 | 108,054 |
15 Apr 2024 | 18.99 | 19.29 | 18.80 | 18.80 | 18.80 | 167,598 |
12 Apr 2024 | 19.00 | 19.21 | 18.90 | 18.91 | 18.91 | 177,280 |
11 Apr 2024 | 19.15 | 19.29 | 18.81 | 18.97 | 18.97 | 184,485 |
10 Apr 2024 | 19.18 | 19.36 | 18.91 | 19.08 | 19.08 | 225,069 |
09 Apr 2024 | 19.00 | 19.18 | 18.90 | 19.13 | 19.13 | 214,819 |
08 Apr 2024 | 18.86 | 19.04 | 18.70 | 19.01 | 19.01 | 155,550 |
05 Apr 2024 | 18.68 | 19.15 | 18.56 | 18.87 | 18.87 | 264,091 |
04 Apr 2024 | 18.46 | 18.76 | 18.41 | 18.74 | 18.74 | 138,985 |
03 Apr 2024 | 18.09 | 18.51 | 18.00 | 18.51 | 18.51 | 195,575 |
02 Apr 2024 | 18.30 | 18.40 | 17.76 | 17.97 | 17.97 | 239,952 |
28 Mar 2024 | 18.09 | 18.55 | 17.96 | 18.27 | 18.27 | 419,224 |
27 Mar 2024 | 17.66 | 18.11 | 17.62 | 18.11 | 18.11 | 232,080 |
26 Mar 2024 | 17.37 | 17.67 | 17.30 | 17.67 | 17.67 | 193,021 |
25 Mar 2024 | 17.20 | 17.55 | 17.07 | 17.42 | 17.42 | 178,868 |
22 Mar 2024 | 16.58 | 17.29 | 16.58 | 17.17 | 17.17 | 254,095 |
21 Mar 2024 | 16.76 | 16.82 | 16.52 | 16.69 | 16.69 | 193,593 |
20 Mar 2024 | 17.00 | 17.12 | 16.63 | 16.71 | 16.71 | 183,916 |
19 Mar 2024 | 17.13 | 17.30 | 16.92 | 17.06 | 17.06 | 193,341 |
18 Mar 2024 | 17.60 | 17.70 | 17.18 | 17.18 | 17.18 | 172,227 |
15 Mar 2024 | 17.83 | 17.83 | 17.40 | 17.64 | 17.64 | 834,674 |
14 Mar 2024 | 17.52 | 17.84 | 17.38 | 17.78 | 17.78 | 163,213 |
13 Mar 2024 | 17.22 | 17.60 | 17.18 | 17.56 | 17.56 | 201,020 |
12 Mar 2024 | 17.15 | 17.27 | 17.00 | 17.20 | 17.20 | 114,514 |
11 Mar 2024 | 17.09 | 17.27 | 17.01 | 17.15 | 17.15 | 117,421 |
08 Mar 2024 | 17.18 | 17.22 | 16.99 | 17.11 | 17.11 | 74,272 |
07 Mar 2024 | 17.05 | 17.23 | 16.91 | 17.13 | 17.13 | 120,738 |
06 Mar 2024 | 17.00 | 17.14 | 16.88 | 17.00 | 17.00 | 160,604 |
05 Mar 2024 | 16.80 | 17.01 | 16.74 | 16.88 | 16.88 | 158,684 |
04 Mar 2024 | 16.85 | 17.00 | 16.75 | 16.78 | 16.78 | 168,364 |
01 Mar 2024 | 16.70 | 16.85 | 16.58 | 16.85 | 16.85 | 152,735 |
29 Feb 2024 | 16.58 | 16.87 | 16.57 | 16.63 | 16.63 | 229,473 |
28 Feb 2024 | 16.67 | 16.73 | 16.55 | 16.65 | 16.65 | 104,825 |
27 Feb 2024 | 16.34 | 16.73 | 16.34 | 16.73 | 16.73 | 167,836 |
26 Feb 2024 | 16.82 | 16.83 | 16.25 | 16.34 | 16.34 | 268,370 |
23 Feb 2024 | 16.83 | 16.94 | 16.62 | 16.83 | 16.83 | 146,959 |
22 Feb 2024 | 16.59 | 16.86 | 16.50 | 16.82 | 16.82 | 194,868 |
21 Feb 2024 | 16.35 | 16.63 | 16.32 | 16.59 | 16.59 | 143,120 |
20 Feb 2024 | 16.85 | 16.85 | 16.14 | 16.28 | 16.28 | 439,965 |
19 Feb 2024 | 16.60 | 17.17 | 16.60 | 16.89 | 16.89 | 298,662 |
16 Feb 2024 | 16.50 | 16.59 | 16.41 | 16.56 | 16.56 | 127,669 |
15 Feb 2024 | 15.84 | 16.52 | 15.83 | 16.42 | 16.42 | 263,799 |
14 Feb 2024 | 15.84 | 16.04 | 15.78 | 15.90 | 15.90 | 175,053 |
13 Feb 2024 | 16.34 | 16.42 | 15.82 | 15.95 | 15.95 | 434,024 |
12 Feb 2024 | 16.31 | 16.57 | 16.23 | 16.38 | 16.38 | 155,275 |
09 Feb 2024 | 16.74 | 16.77 | 16.26 | 16.33 | 16.33 | 244,843 |
08 Feb 2024 | 16.26 | 17.38 | 16.26 | 16.69 | 16.69 | 670,359 |
07 Feb 2024 | 16.29 | 16.30 | 16.01 | 16.19 | 16.19 | 170,501 |
06 Feb 2024 | 16.08 | 16.34 | 15.93 | 16.32 | 16.32 | 159,224 |
05 Feb 2024 | 16.33 | 16.43 | 16.10 | 16.20 | 16.20 | 197,455 |
02 Feb 2024 | 16.36 | 16.55 | 16.33 | 16.33 | 16.33 | 102,840 |
01 Feb 2024 | 16.60 | 16.60 | 16.32 | 16.32 | 16.32 | 146,201 |
31 Jan 2024 | 16.57 | 16.70 | 16.46 | 16.62 | 16.62 | 108,809 |
30 Jan 2024 | 16.96 | 17.08 | 16.61 | 16.61 | 16.61 | 185,350 |
29 Jan 2024 | 16.96 | 16.98 | 16.76 | 16.95 | 16.95 | 152,501 |
26 Jan 2024 | 17.01 | 17.09 | 16.90 | 16.96 | 16.96 | 158,089 |
25 Jan 2024 | 17.34 | 17.34 | 16.96 | 17.08 | 17.08 | 117,941 |
24 Jan 2024 | 17.35 | 17.52 | 17.25 | 17.33 | 17.33 | 116,424 |
23 Jan 2024 | 17.23 | 17.24 | 17.03 | 17.20 | 17.20 | 59,829 |
22 Jan 2024 | 17.27 | 17.40 | 17.07 | 17.15 | 17.15 | 92,286 |
19 Jan 2024 | 17.51 | 17.54 | 17.17 | 17.17 | 17.17 | 80,542 |
18 Jan 2024 | 17.30 | 17.53 | 17.24 | 17.41 | 17.41 | 148,003 |
17 Jan 2024 | 17.05 | 17.24 | 16.87 | 17.21 | 17.21 | 191,896 |
16 Jan 2024 | 17.26 | 17.36 | 17.16 | 17.18 | 17.18 | 75,542 |
15 Jan 2024 | 17.35 | 17.35 | 17.24 | 17.33 | 17.33 | 77,576 |
12 Jan 2024 | 17.26 | 17.63 | 17.26 | 17.42 | 17.42 | 179,618 |
11 Jan 2024 | 17.10 | 17.40 | 16.89 | 17.18 | 17.18 | 315,102 |
10 Jan 2024 | 18.12 | 18.34 | 17.04 | 17.04 | 17.04 | 727,392 |
09 Jan 2024 | 18.84 | 18.94 | 18.59 | 18.59 | 18.59 | 79,129 |
08 Jan 2024 | 18.63 | 19.18 | 18.60 | 18.85 | 18.85 | 224,539 |
05 Jan 2024 | 18.25 | 18.60 | 18.15 | 18.60 | 18.60 | 119,759 |
04 Jan 2024 | 18.22 | 18.39 | 18.18 | 18.39 | 18.39 | 75,332 |
03 Jan 2024 | 18.37 | 18.40 | 18.03 | 18.24 | 18.24 | 114,782 |
02 Jan 2024 | 18.00 | 18.38 | 17.98 | 18.37 | 18.37 | 121,305 |
29 Dec 2023 | 17.90 | 18.06 | 17.84 | 17.96 | 17.96 | 99,965 |
28 Dec 2023 | 18.00 | 18.12 | 17.80 | 17.97 | 17.97 | 86,218 |
27 Dec 2023 | 18.00 | 18.15 | 17.90 | 18.04 | 18.04 | 129,030 |
22 Dec 2023 | 17.83 | 18.04 | 17.75 | 18.02 | 18.02 | 75,226 |
21 Dec 2023 | 18.00 | 18.04 | 17.77 | 17.90 | 17.90 | 92,947 |
20 Dec 2023 | 17.67 | 18.09 | 17.67 | 18.08 | 18.08 | 227,012 |
19 Dec 2023 | 17.60 | 17.98 | 17.60 | 17.73 | 17.73 | 115,128 |
18 Dec 2023 | 17.63 | 17.78 | 17.49 | 17.57 | 17.57 | 106,986 |
15 Dec 2023 | 17.95 | 18.10 | 17.74 | 17.74 | 17.74 | 149,828 |
14 Dec 2023 | 17.35 | 18.24 | 17.35 | 17.88 | 17.88 | 356,238 |
13 Dec 2023 | 17.20 | 17.28 | 17.11 | 17.23 | 17.23 | 105,169 |
12 Dec 2023 | 17.39 | 17.42 | 17.23 | 17.26 | 17.26 | 109,593 |
11 Dec 2023 | 17.34 | 17.44 | 17.24 | 17.40 | 17.40 | 97,275 |
08 Dec 2023 | 17.28 | 17.53 | 17.24 | 17.45 | 17.45 | 131,398 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |