Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 18.67 | 19.23 | 18.64 | 19.04 | 19.04 | 40,000 |
02 May 2024 | 18.60 | 18.77 | 18.38 | 18.61 | 18.61 | 59,387 |
30 Apr 2024 | 18.81 | 18.81 | 18.42 | 18.67 | 18.67 | 30,160 |
29 Apr 2024 | 18.73 | 18.75 | 18.42 | 18.73 | 18.73 | 62,807 |
26 Apr 2024 | 18.29 | 18.76 | 18.25 | 18.55 | 18.55 | 44,674 |
25 Apr 2024 | 18.13 | 18.47 | 17.95 | 18.16 | 18.16 | 58,368 |
24 Apr 2024 | 18.72 | 18.87 | 18.19 | 18.26 | 18.26 | 57,294 |
23 Apr 2024 | 17.74 | 18.50 | 17.69 | 18.50 | 18.50 | 86,749 |
22 Apr 2024 | 17.50 | 17.72 | 17.33 | 17.43 | 17.43 | 38,895 |
19 Apr 2024 | 17.58 | 17.65 | 17.39 | 17.46 | 17.46 | 94,339 |
18 Apr 2024 | 17.93 | 18.14 | 17.74 | 17.97 | 17.97 | 62,604 |
17 Apr 2024 | 18.00 | 18.36 | 17.86 | 17.96 | 17.96 | 49,108 |
16 Apr 2024 | 17.75 | 18.25 | 17.44 | 18.16 | 18.16 | 77,898 |
15 Apr 2024 | 18.02 | 18.59 | 17.70 | 18.13 | 18.13 | 78,782 |
12 Apr 2024 | 19.16 | 19.26 | 18.23 | 18.28 | 18.28 | 72,452 |
11 Apr 2024 | 18.79 | 19.18 | 18.67 | 18.95 | 18.95 | 52,073 |
10 Apr 2024 | 18.83 | 19.22 | 18.74 | 18.93 | 18.93 | 91,012 |
09 Apr 2024 | 18.63 | 18.90 | 18.59 | 18.73 | 18.73 | 80,729 |
08 Apr 2024 | 18.50 | 18.95 | 18.50 | 18.67 | 18.67 | 56,460 |
05 Apr 2024 | 18.81 | 19.12 | 18.49 | 18.52 | 18.52 | 68,056 |
04 Apr 2024 | 18.96 | 19.73 | 18.96 | 19.23 | 19.23 | 84,376 |
03 Apr 2024 | 18.76 | 19.10 | 18.52 | 19.00 | 19.00 | 55,954 |
02 Apr 2024 | 18.81 | 19.03 | 18.57 | 18.90 | 18.90 | 107,802 |
28 Mar 2024 | 19.15 | 19.27 | 18.72 | 18.79 | 18.79 | 123,341 |
27 Mar 2024 | 19.25 | 19.42 | 19.01 | 19.17 | 19.17 | 99,360 |
26 Mar 2024 | 20.00 | 20.04 | 19.35 | 19.35 | 19.35 | 88,806 |
25 Mar 2024 | 19.40 | 20.40 | 19.40 | 19.96 | 19.96 | 108,757 |
22 Mar 2024 | 19.68 | 19.81 | 19.07 | 19.51 | 19.51 | 181,908 |
21 Mar 2024 | 20.52 | 20.70 | 19.76 | 19.99 | 19.99 | 147,774 |
20 Mar 2024 | 22.38 | 22.64 | 19.60 | 20.00 | 20.00 | 368,323 |
19 Mar 2024 | 21.26 | 21.38 | 20.94 | 21.30 | 21.30 | 68,762 |
18 Mar 2024 | 21.36 | 21.50 | 21.30 | 21.42 | 21.42 | 56,684 |
15 Mar 2024 | 21.54 | 21.66 | 21.20 | 21.38 | 21.38 | 70,757 |
14 Mar 2024 | 22.20 | 22.30 | 21.48 | 21.56 | 21.56 | 71,343 |
13 Mar 2024 | 22.50 | 22.72 | 22.32 | 22.32 | 22.32 | 32,216 |
12 Mar 2024 | 22.30 | 22.42 | 21.78 | 22.34 | 22.34 | 58,763 |
11 Mar 2024 | 22.50 | 22.84 | 21.98 | 22.14 | 22.14 | 96,952 |
08 Mar 2024 | 23.50 | 23.50 | 22.62 | 22.62 | 22.62 | 68,027 |
07 Mar 2024 | 22.90 | 23.58 | 22.56 | 23.58 | 23.58 | 92,863 |
06 Mar 2024 | 22.46 | 23.00 | 22.40 | 23.00 | 23.00 | 45,605 |
05 Mar 2024 | 23.00 | 23.66 | 22.40 | 22.50 | 22.50 | 114,695 |
04 Mar 2024 | 22.86 | 23.30 | 22.60 | 23.14 | 23.14 | 76,216 |
01 Mar 2024 | 22.48 | 22.72 | 22.20 | 22.72 | 22.72 | 59,329 |
29 Feb 2024 | 23.00 | 23.08 | 22.18 | 22.54 | 22.54 | 105,285 |
28 Feb 2024 | 22.42 | 23.12 | 22.18 | 22.92 | 22.92 | 83,005 |
27 Feb 2024 | 23.16 | 23.62 | 22.48 | 22.52 | 22.52 | 458,192 |
26 Feb 2024 | 21.56 | 21.78 | 21.46 | 21.64 | 21.64 | 50,318 |
23 Feb 2024 | 22.60 | 22.68 | 21.72 | 21.72 | 21.72 | 91,666 |
22 Feb 2024 | 22.80 | 23.00 | 22.54 | 22.64 | 22.64 | 76,058 |
21 Feb 2024 | 21.74 | 22.10 | 21.40 | 22.02 | 22.02 | 69,279 |
20 Feb 2024 | 22.12 | 22.28 | 21.82 | 21.98 | 21.98 | 53,322 |
19 Feb 2024 | 22.48 | 22.50 | 22.20 | 22.28 | 22.28 | 44,325 |
16 Feb 2024 | 22.40 | 23.00 | 22.38 | 22.70 | 22.70 | 118,708 |
15 Feb 2024 | 22.50 | 22.62 | 22.12 | 22.16 | 22.16 | 74,743 |
14 Feb 2024 | 21.42 | 22.48 | 21.28 | 22.30 | 22.30 | 84,941 |
13 Feb 2024 | 22.58 | 22.58 | 20.52 | 21.50 | 21.50 | 233,401 |
12 Feb 2024 | 23.22 | 23.36 | 22.82 | 23.00 | 23.00 | 100,827 |
09 Feb 2024 | 22.20 | 23.38 | 22.20 | 23.04 | 23.04 | 182,116 |
08 Feb 2024 | 22.18 | 22.30 | 22.04 | 22.12 | 22.12 | 36,918 |
07 Feb 2024 | 21.74 | 22.10 | 21.66 | 22.02 | 22.02 | 53,969 |
06 Feb 2024 | 22.40 | 22.42 | 21.46 | 21.60 | 21.60 | 114,964 |
05 Feb 2024 | 21.96 | 22.18 | 21.56 | 21.92 | 21.92 | 112,568 |
02 Feb 2024 | 21.16 | 22.16 | 21.16 | 21.80 | 21.80 | 105,384 |
01 Feb 2024 | 21.10 | 21.46 | 20.98 | 21.02 | 21.02 | 37,924 |
31 Jan 2024 | 21.18 | 21.22 | 20.72 | 21.16 | 21.16 | 52,656 |
30 Jan 2024 | 21.90 | 22.14 | 21.02 | 21.32 | 21.32 | 61,626 |
29 Jan 2024 | 21.86 | 21.96 | 21.60 | 21.86 | 21.86 | 55,668 |
26 Jan 2024 | 21.90 | 22.02 | 21.22 | 21.90 | 21.90 | 106,023 |
25 Jan 2024 | 21.92 | 22.40 | 21.54 | 22.34 | 22.34 | 96,095 |
24 Jan 2024 | 20.60 | 21.92 | 20.24 | 21.92 | 21.92 | 189,317 |
23 Jan 2024 | 20.28 | 20.38 | 20.08 | 20.16 | 20.16 | 41,924 |
22 Jan 2024 | 19.90 | 20.62 | 19.85 | 20.24 | 20.24 | 107,194 |
19 Jan 2024 | 18.69 | 19.61 | 18.68 | 19.61 | 19.61 | 126,150 |
18 Jan 2024 | 17.97 | 18.60 | 17.91 | 18.56 | 18.56 | 58,565 |
17 Jan 2024 | 17.85 | 17.97 | 17.52 | 17.84 | 17.84 | 96,929 |
16 Jan 2024 | 18.39 | 18.45 | 18.12 | 18.34 | 18.34 | 67,595 |
15 Jan 2024 | 18.54 | 18.67 | 18.27 | 18.31 | 18.31 | 44,068 |
12 Jan 2024 | 18.37 | 18.64 | 18.31 | 18.57 | 18.57 | 45,028 |
11 Jan 2024 | 18.40 | 18.76 | 18.22 | 18.24 | 18.24 | 59,864 |
10 Jan 2024 | 18.51 | 18.65 | 18.12 | 18.27 | 18.27 | 57,647 |
09 Jan 2024 | 19.30 | 19.30 | 18.55 | 18.57 | 18.57 | 93,017 |
08 Jan 2024 | 18.85 | 19.10 | 18.65 | 19.04 | 19.04 | 78,734 |
05 Jan 2024 | 18.90 | 19.01 | 18.47 | 18.80 | 18.80 | 82,690 |
04 Jan 2024 | 18.83 | 19.04 | 18.25 | 18.99 | 18.99 | 83,321 |
03 Jan 2024 | 19.64 | 19.75 | 18.80 | 18.85 | 18.85 | 80,565 |
02 Jan 2024 | 20.50 | 20.58 | 19.45 | 19.64 | 19.64 | 91,952 |
29 Dec 2023 | 20.40 | 20.64 | 20.34 | 20.40 | 20.40 | 37,017 |
28 Dec 2023 | 20.38 | 20.54 | 20.20 | 20.42 | 20.42 | 44,978 |
27 Dec 2023 | 20.50 | 20.86 | 20.24 | 20.24 | 20.24 | 77,321 |
22 Dec 2023 | 20.06 | 20.28 | 19.55 | 20.20 | 20.20 | 60,205 |
21 Dec 2023 | 19.79 | 20.32 | 19.53 | 20.32 | 20.32 | 60,296 |
20 Dec 2023 | 19.75 | 20.18 | 19.68 | 19.97 | 19.97 | 83,141 |
19 Dec 2023 | 19.06 | 19.68 | 18.68 | 19.62 | 19.62 | 88,627 |
18 Dec 2023 | 19.81 | 19.81 | 19.40 | 19.41 | 19.41 | 69,651 |
15 Dec 2023 | 19.92 | 20.14 | 19.66 | 19.79 | 19.79 | 60,341 |
14 Dec 2023 | 19.65 | 20.20 | 19.65 | 19.92 | 19.92 | 114,059 |
13 Dec 2023 | 19.64 | 19.79 | 19.40 | 19.43 | 19.43 | 42,936 |
12 Dec 2023 | 19.40 | 19.89 | 19.30 | 19.64 | 19.64 | 61,525 |
11 Dec 2023 | 19.56 | 19.73 | 19.28 | 19.51 | 19.51 | 44,992 |
08 Dec 2023 | 19.25 | 20.02 | 19.24 | 19.72 | 19.72 | 46,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |