Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 18.50 | 18.50 | 17.60 | 17.66 | 17.66 | 5,111 |
06 May 2024 | 18.40 | 18.50 | 17.99 | 18.37 | 18.37 | 11,629 |
03 May 2024 | 18.52 | 19.00 | 17.95 | 17.96 | 17.96 | 12,372 |
02 May 2024 | 18.50 | 19.50 | 18.27 | 18.49 | 18.49 | 30,809 |
30 Apr 2024 | 18.50 | 18.85 | 18.25 | 18.70 | 18.70 | 11,020 |
29 Apr 2024 | 18.80 | 19.19 | 18.50 | 18.66 | 18.66 | 7,314 |
26 Apr 2024 | 19.35 | 19.59 | 18.80 | 18.89 | 18.89 | 8,399 |
25 Apr 2024 | 20.00 | 20.00 | 19.05 | 19.09 | 19.09 | 19,354 |
24 Apr 2024 | 19.35 | 20.14 | 19.02 | 19.37 | 19.37 | 30,603 |
23 Apr 2024 | 18.50 | 19.30 | 18.00 | 19.19 | 19.19 | 22,207 |
22 Apr 2024 | 18.37 | 18.50 | 17.80 | 18.43 | 18.43 | 11,744 |
19 Apr 2024 | 18.25 | 18.70 | 17.75 | 18.14 | 18.14 | 10,716 |
18 Apr 2024 | 18.78 | 19.00 | 18.10 | 18.10 | 18.10 | 15,680 |
16 Apr 2024 | 18.11 | 18.69 | 17.76 | 18.41 | 18.41 | 5,316 |
15 Apr 2024 | 19.30 | 19.30 | 18.01 | 18.48 | 18.48 | 14,522 |
12 Apr 2024 | 19.18 | 19.94 | 18.80 | 18.95 | 18.95 | 15,480 |
10 Apr 2024 | 19.44 | 20.30 | 19.00 | 19.79 | 19.79 | 46,006 |
09 Apr 2024 | 19.44 | 19.44 | 18.26 | 19.44 | 19.44 | 73,059 |
08 Apr 2024 | 17.99 | 19.27 | 17.52 | 18.52 | 18.52 | 22,328 |
05 Apr 2024 | 18.36 | 18.36 | 17.01 | 18.36 | 18.36 | 21,655 |
04 Apr 2024 | 17.25 | 17.49 | 16.30 | 17.49 | 17.49 | 55,533 |
03 Apr 2024 | 16.66 | 16.66 | 16.11 | 16.66 | 16.66 | 18,249 |
02 Apr 2024 | 16.50 | 17.40 | 16.50 | 16.66 | 16.66 | 17,162 |
01 Apr 2024 | 16.22 | 17.45 | 16.22 | 17.00 | 17.00 | 5,077 |
28 Mar 2024 | 18.02 | 18.08 | 17.02 | 17.06 | 17.06 | 10,101 |
27 Mar 2024 | 16.75 | 17.49 | 16.00 | 17.23 | 17.23 | 12,126 |
26 Mar 2024 | 16.70 | 16.78 | 16.69 | 16.74 | 16.74 | 14,545 |
22 Mar 2024 | 15.99 | 15.99 | 15.50 | 15.99 | 15.99 | 21,320 |
21 Mar 2024 | 14.40 | 15.23 | 14.40 | 15.23 | 15.23 | 26,229 |
20 Mar 2024 | 15.09 | 15.09 | 14.20 | 14.51 | 14.51 | 43,694 |
19 Mar 2024 | 15.80 | 16.00 | 14.70 | 14.80 | 14.80 | 38,009 |
18 Mar 2024 | 16.39 | 16.39 | 14.96 | 15.47 | 15.47 | 53,128 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 18,418 |
13 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 8,749 |
12 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 19,025 |
11 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 26,625 |
07 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 27,912 |
06 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 6,879 |
05 Mar 2024 | 21.00 | 21.00 | 20.37 | 20.37 | 20.37 | 55,980 |
04 Mar 2024 | 23.64 | 23.64 | 21.40 | 21.44 | 21.44 | 372,903 |
01 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 40,111 |
29 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 41,075 |
28 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 48,273 |
27 Feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 12,428 |
26 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 18,077 |
23 Feb 2024 | 15.75 | 16.82 | 15.75 | 16.82 | 16.82 | 99,493 |
22 Feb 2024 | 16.30 | 16.70 | 15.51 | 16.02 | 16.02 | 38,513 |
21 Feb 2024 | 16.48 | 16.49 | 15.90 | 16.25 | 16.25 | 5,831 |
20 Feb 2024 | 16.70 | 17.04 | 15.65 | 16.16 | 16.16 | 76,444 |
19 Feb 2024 | 17.03 | 17.03 | 16.01 | 16.47 | 16.47 | 16,585 |
16 Feb 2024 | 16.80 | 16.98 | 16.30 | 16.70 | 16.70 | 12,200 |
15 Feb 2024 | 17.40 | 17.40 | 16.15 | 16.66 | 16.66 | 11,242 |
14 Feb 2024 | 16.69 | 17.00 | 16.00 | 16.80 | 16.80 | 19,787 |
13 Feb 2024 | 16.21 | 16.69 | 15.51 | 16.68 | 16.68 | 6,631 |
12 Feb 2024 | 17.39 | 17.50 | 16.20 | 16.21 | 16.21 | 50,715 |
09 Feb 2024 | 17.85 | 17.94 | 16.87 | 17.05 | 17.05 | 53,041 |
08 Feb 2024 | 18.25 | 18.25 | 17.30 | 17.75 | 17.75 | 21,282 |
07 Feb 2024 | 18.50 | 18.50 | 17.51 | 18.12 | 18.12 | 14,846 |
06 Feb 2024 | 18.22 | 18.47 | 17.10 | 18.07 | 18.07 | 16,506 |
05 Feb 2024 | 18.16 | 18.69 | 17.45 | 17.86 | 17.86 | 78,434 |
02 Feb 2024 | 18.29 | 18.29 | 17.38 | 17.80 | 17.80 | 43,135 |
01 Feb 2024 | 18.50 | 18.90 | 18.00 | 18.29 | 18.29 | 20,987 |
31 Jan 2024 | 19.30 | 19.30 | 18.05 | 18.50 | 18.50 | 37,067 |
30 Jan 2024 | 18.44 | 18.44 | 17.25 | 18.44 | 18.44 | 62,375 |
29 Jan 2024 | 17.50 | 17.74 | 16.75 | 17.57 | 17.57 | 40,775 |
25 Jan 2024 | 17.80 | 17.80 | 16.56 | 16.93 | 16.93 | 19,383 |
24 Jan 2024 | 17.79 | 17.79 | 17.10 | 17.41 | 17.41 | 58,780 |
23 Jan 2024 | 19.49 | 19.49 | 17.99 | 17.99 | 17.99 | 74,923 |
19 Jan 2024 | 19.80 | 19.80 | 19.05 | 19.28 | 19.28 | 54,875 |
18 Jan 2024 | 19.62 | 19.62 | 18.65 | 19.22 | 19.22 | 91,219 |
17 Jan 2024 | 20.55 | 20.55 | 19.10 | 19.62 | 19.62 | 138,989 |
16 Jan 2024 | 20.35 | 20.35 | 18.95 | 19.83 | 19.83 | 513,088 |
15 Jan 2024 | 18.52 | 18.52 | 17.00 | 18.50 | 18.50 | 1,362,508 |
12 Jan 2024 | 16.50 | 17.25 | 16.38 | 16.84 | 16.84 | 84,313 |
11 Jan 2024 | 14.89 | 15.95 | 14.60 | 15.95 | 15.95 | 53,802 |
10 Jan 2024 | 14.20 | 14.69 | 14.15 | 14.50 | 14.50 | 22,591 |
09 Jan 2024 | 15.00 | 15.30 | 14.15 | 14.50 | 14.50 | 41,735 |
08 Jan 2024 | 14.00 | 14.89 | 14.00 | 14.71 | 14.71 | 19,049 |
05 Jan 2024 | 14.49 | 14.50 | 14.06 | 14.20 | 14.20 | 29,659 |
04 Jan 2024 | 14.20 | 14.52 | 13.90 | 14.31 | 14.31 | 53,054 |
03 Jan 2024 | 13.33 | 14.00 | 13.33 | 13.92 | 13.92 | 42,874 |
02 Jan 2024 | 13.81 | 13.81 | 13.46 | 13.60 | 13.60 | 21,361 |
01 Jan 2024 | 13.90 | 13.90 | 13.50 | 13.89 | 13.89 | 1,240 |
29 Dec 2023 | 13.90 | 13.90 | 13.51 | 13.60 | 13.60 | 15,084 |
28 Dec 2023 | 13.90 | 13.90 | 13.50 | 13.51 | 13.51 | 10,932 |
27 Dec 2023 | 13.90 | 13.90 | 13.30 | 13.87 | 13.87 | 2,368 |
26 Dec 2023 | 13.00 | 13.89 | 13.00 | 13.63 | 13.63 | 9,249 |
22 Dec 2023 | 13.05 | 14.00 | 13.05 | 13.37 | 13.37 | 4,379 |
21 Dec 2023 | 13.25 | 13.85 | 13.21 | 13.72 | 13.72 | 8,082 |
20 Dec 2023 | 13.80 | 14.00 | 13.56 | 13.61 | 13.61 | 35,345 |
19 Dec 2023 | 13.00 | 14.25 | 13.00 | 13.76 | 13.76 | 20,984 |
18 Dec 2023 | 13.70 | 13.98 | 13.55 | 13.59 | 13.59 | 5,535 |
15 Dec 2023 | 14.50 | 14.50 | 13.65 | 13.66 | 13.66 | 12,078 |
14 Dec 2023 | 14.40 | 14.49 | 13.25 | 14.40 | 14.40 | 20,030 |
13 Dec 2023 | 14.40 | 14.40 | 13.25 | 14.17 | 14.17 | 5,508 |
12 Dec 2023 | 14.50 | 14.50 | 13.65 | 13.98 | 13.98 | 6,605 |
11 Dec 2023 | 13.83 | 14.25 | 13.25 | 14.22 | 14.22 | 8,531 |
08 Dec 2023 | 13.10 | 14.20 | 13.07 | 13.83 | 13.83 | 15,156 |
07 Dec 2023 | 13.75 | 13.75 | 13.10 | 13.75 | 13.75 | 1,439 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |