Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 21.92 | 22.86 | 21.92 | 22.86 | 22.86 | 2,040 |
02 May 2024 | 21.10 | 22.25 | 21.10 | 22.16 | 22.16 | 1,591 |
30 Apr 2024 | 23.43 | 23.43 | 22.52 | 22.66 | 22.66 | 4,880 |
29 Apr 2024 | 23.58 | 23.58 | 23.19 | 23.20 | 23.20 | 335 |
26 Apr 2024 | 23.83 | 23.83 | 23.67 | 23.67 | 23.67 | 323 |
25 Apr 2024 | 23.60 | 23.60 | 23.20 | 23.41 | 23.41 | 1,908 |
24 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1,300 |
23 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
22 Apr 2024 | 23.99 | 24.33 | 23.99 | 24.33 | 24.33 | 407 |
19 Apr 2024 | 24.00 | 24.00 | 23.59 | 23.59 | 23.59 | 1,324 |
18 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 19 |
17 Apr 2024 | 23.38 | 23.38 | 22.35 | 22.35 | 22.35 | 1,459 |
16 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
15 Apr 2024 | 25.06 | 25.06 | 24.60 | 24.60 | 24.60 | 500 |
12 Apr 2024 | 26.52 | 26.52 | 25.77 | 25.77 | 25.77 | 920 |
11 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 363 |
10 Apr 2024 | 25.90 | 25.91 | 25.80 | 25.80 | 25.80 | 3,374 |
09 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 83 |
08 Apr 2024 | 26.38 | 27.08 | 26.38 | 26.99 | 26.99 | 2,186 |
05 Apr 2024 | 24.98 | 25.25 | 24.98 | 25.09 | 25.09 | 1,874 |
04 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
03 Apr 2024 | 25.44 | 25.44 | 25.07 | 25.07 | 25.07 | 106 |
02 Apr 2024 | 24.68 | 25.18 | 24.64 | 24.88 | 24.88 | 14,857 |
28 Mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
27 Mar 2024 | 26.20 | 26.26 | 26.20 | 26.26 | 26.26 | 1,350 |
26 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
25 Mar 2024 | 26.00 | 26.33 | 26.00 | 26.20 | 26.20 | 650 |
22 Mar 2024 | 25.20 | 25.20 | 24.01 | 24.15 | 24.15 | 3,571 |
21 Mar 2024 | 25.60 | 25.60 | 25.55 | 25.56 | 25.56 | 4,114 |
20 Mar 2024 | 23.70 | 24.31 | 23.60 | 23.60 | 23.60 | 2,192 |
19 Mar 2024 | 23.96 | 24.30 | 23.70 | 24.30 | 24.30 | 19,612 |
18 Mar 2024 | 27.00 | 27.00 | 25.43 | 26.03 | 26.03 | 4,515 |
15 Mar 2024 | 26.90 | 26.90 | 25.52 | 26.33 | 26.33 | 3,542 |
14 Mar 2024 | 28.31 | 28.31 | 27.40 | 27.40 | 27.40 | 117 |
13 Mar 2024 | 27.97 | 28.07 | 27.70 | 27.70 | 27.70 | 2,253 |
12 Mar 2024 | 27.86 | 27.86 | 27.24 | 27.48 | 27.48 | 5,472 |
11 Mar 2024 | 27.48 | 27.60 | 27.47 | 27.55 | 27.55 | 3,343 |
08 Mar 2024 | 26.50 | 27.00 | 26.05 | 26.40 | 26.40 | 3,468 |
07 Mar 2024 | 25.67 | 26.02 | 25.67 | 26.02 | 26.02 | 450 |
06 Mar 2024 | 25.76 | 25.83 | 25.50 | 25.63 | 25.63 | 6,635 |
05 Mar 2024 | 25.68 | 26.50 | 24.55 | 24.55 | 24.55 | 2,167 |
04 Mar 2024 | 24.50 | 25.08 | 24.50 | 24.94 | 24.94 | 2,331 |
01 Mar 2024 | 23.70 | 23.70 | 23.69 | 23.69 | 23.69 | 452 |
29 Feb 2024 | 23.99 | 24.33 | 23.75 | 23.93 | 23.93 | 6,490 |
28 Feb 2024 | 22.69 | 22.92 | 22.65 | 22.92 | 22.92 | 2,304 |
27 Feb 2024 | 21.72 | 22.02 | 21.72 | 22.02 | 22.02 | 348 |
26 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
23 Feb 2024 | 19.70 | 19.71 | 19.70 | 19.71 | 19.71 | 1,125 |
22 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
21 Feb 2024 | 19.63 | 19.64 | 19.63 | 19.64 | 19.64 | 1,509 |
20 Feb 2024 | 20.20 | 20.86 | 20.00 | 20.00 | 20.00 | 387 |
19 Feb 2024 | 20.44 | 20.44 | 20.42 | 20.42 | 20.42 | 150 |
16 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 200 |
15 Feb 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 1,411 |
14 Feb 2024 | 19.12 | 19.79 | 19.12 | 19.79 | 19.79 | 267 |
13 Feb 2024 | 19.30 | 19.30 | 18.28 | 18.28 | 18.28 | 1,226 |
12 Feb 2024 | 18.38 | 18.94 | 18.38 | 18.94 | 18.94 | 2,442 |
09 Feb 2024 | 17.76 | 18.20 | 17.76 | 18.08 | 18.08 | 2,280 |
08 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
07 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 10 |
06 Feb 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 20 |
05 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
02 Feb 2024 | 16.74 | 16.75 | 16.56 | 16.56 | 16.56 | 2,389 |
01 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
31 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
30 Jan 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1,000 |
29 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 672 |
26 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
25 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1,990 |
24 Jan 2024 | 15.57 | 15.57 | 15.48 | 15.48 | 15.48 | 646 |
23 Jan 2024 | 15.13 | 15.13 | 15.11 | 15.11 | 15.11 | 2,063 |
22 Jan 2024 | 16.24 | 16.24 | 15.91 | 15.91 | 15.91 | 2,120 |
19 Jan 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 400 |
18 Jan 2024 | 17.02 | 17.02 | 16.94 | 16.94 | 16.94 | 1,493 |
17 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 400 |
16 Jan 2024 | 16.89 | 17.15 | 16.89 | 17.15 | 17.15 | 435 |
15 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 3,426 |
12 Jan 2024 | 18.12 | 18.12 | 17.61 | 17.61 | 17.61 | 6,691 |
11 Jan 2024 | 18.16 | 18.80 | 18.06 | 18.06 | 18.06 | 1,107 |
10 Jan 2024 | 17.27 | 17.54 | 17.27 | 17.54 | 17.54 | 79 |
09 Jan 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 100 |
08 Jan 2024 | 16.81 | 16.81 | 16.74 | 16.74 | 16.74 | 180 |
05 Jan 2024 | 17.07 | 17.07 | 16.77 | 16.77 | 16.77 | 3,963 |
04 Jan 2024 | 16.67 | 17.08 | 16.64 | 17.03 | 17.03 | 3,943 |
03 Jan 2024 | 17.75 | 17.75 | 16.46 | 16.70 | 16.70 | 477 |
29 Dec 2023 | 16.86 | 17.09 | 16.86 | 17.09 | 17.09 | 1,020 |
28 Dec 2023 | 17.21 | 17.21 | 16.79 | 16.79 | 16.79 | 997 |
27 Dec 2023 | 16.83 | 17.11 | 16.83 | 17.08 | 17.08 | 1,515 |
22 Dec 2023 | 16.99 | 17.15 | 16.99 | 17.15 | 17.15 | 2,186 |
21 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 50 |
20 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
19 Dec 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
18 Dec 2023 | 15.97 | 16.03 | 15.97 | 16.03 | 16.03 | 513 |
15 Dec 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
14 Dec 2023 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 1,214 |
13 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
12 Dec 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 34 |
11 Dec 2023 | 16.34 | 16.34 | 16.14 | 16.14 | 16.14 | 10,564 |
08 Dec 2023 | 16.72 | 16.80 | 16.71 | 16.80 | 16.80 | 5,238 |
07 Dec 2023 | 16.68 | 16.68 | 16.62 | 16.62 | 16.62 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |