Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.71 | 18.20 | 17.36 | 18.14 | 18.14 | 2,463 |
02 May 2024 | 16.96 | 16.56 | 16.46 | 16.56 | 16.56 | 837 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 16.82 | 17.14 | 17.00 | 17.00 | 17.00 | 600 |
29 Apr 2024 | 16.90 | 17.20 | 16.70 | 16.82 | 16.82 | 4,845 |
26 Apr 2024 | 16.50 | 16.90 | 16.72 | 16.78 | 16.78 | 61,585 |
25 Apr 2024 | 17.03 | 16.83 | 16.68 | 16.83 | 16.83 | 31,077 |
24 Apr 2024 | 17.49 | 17.13 | 17.04 | 17.04 | 17.04 | 13,428 |
23 Apr 2024 | 17.07 | 17.06 | 16.74 | 17.01 | 17.01 | 118,506 |
22 Apr 2024 | 16.69 | 17.04 | 16.56 | 16.77 | 16.77 | 17,658 |
19 Apr 2024 | 18.33 | 17.26 | 16.56 | 16.84 | 16.84 | 20,353 |
18 Apr 2024 | 17.81 | 17.88 | 17.50 | 17.76 | 17.76 | 14,910 |
17 Apr 2024 | 17.30 | 17.74 | 17.18 | 17.28 | 17.28 | 202,489 |
16 Apr 2024 | 17.64 | 17.80 | 17.24 | 17.50 | 17.50 | 101,906 |
15 Apr 2024 | 18.82 | 18.00 | 17.50 | 17.72 | 17.72 | 96,147 |
12 Apr 2024 | 18.88 | 18.65 | 18.44 | 18.65 | 18.65 | 12,248 |
11 Apr 2024 | 19.16 | 18.82 | 18.74 | 18.74 | 18.74 | 33,783 |
10 Apr 2024 | 19.63 | 18.95 | 18.84 | 18.95 | 18.95 | 19,618 |
09 Apr 2024 | 19.20 | 19.08 | 18.86 | 18.94 | 18.94 | 4,331 |
08 Apr 2024 | 19.50 | 19.68 | 19.00 | 19.01 | 19.01 | 4,527 |
05 Apr 2024 | 19.10 | 19.48 | 19.00 | 19.00 | 19.00 | 7,421 |
04 Apr 2024 | 18.92 | 19.04 | 18.74 | 18.89 | 18.89 | 16,800 |
03 Apr 2024 | 19.05 | 19.01 | 18.56 | 18.66 | 18.66 | 97,381 |
02 Apr 2024 | 20.10 | 19.01 | 18.76 | 18.99 | 18.99 | 93,670 |
28 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1,015 |
27 Mar 2024 | 18.51 | 18.81 | 18.70 | 18.57 | 18.57 | 7,979 |
26 Mar 2024 | 18.57 | 18.60 | 18.37 | 18.59 | 18.59 | 8,688 |
25 Mar 2024 | 18.50 | 18.55 | 18.46 | 18.46 | 18.46 | 8,938 |
22 Mar 2024 | 18.44 | 18.81 | 18.46 | 18.77 | 18.77 | 7,163 |
21 Mar 2024 | 18.73 | 18.59 | 18.38 | 18.38 | 18.38 | 14,339 |
20 Mar 2024 | 18.78 | 18.62 | 18.43 | 18.52 | 18.52 | 12,209 |
19 Mar 2024 | 19.64 | 19.00 | 18.92 | 19.00 | 19.00 | 12,410 |
18 Mar 2024 | 19.26 | 19.56 | 19.10 | 19.32 | 19.32 | 12,165 |
15 Mar 2024 | 19.67 | 19.30 | 19.26 | 19.26 | 19.26 | 18,050 |
14 Mar 2024 | 19.60 | 19.65 | 19.43 | 19.48 | 19.48 | 56,447 |
13 Mar 2024 | 19.34 | 19.74 | 19.55 | 19.55 | 19.55 | 15,595 |
12 Mar 2024 | 19.68 | 19.79 | 19.54 | 19.54 | 19.54 | 706 |
11 Mar 2024 | 19.74 | 19.85 | 19.48 | 19.53 | 19.53 | 11,852 |
08 Mar 2024 | 19.40 | 19.94 | 19.56 | 19.94 | 19.94 | 7,042 |
07 Mar 2024 | 20.53 | 19.23 | 19.23 | 19.23 | 19.23 | 2,605 |
06 Mar 2024 | 19.50 | 19.63 | 19.63 | 19.63 | 19.63 | 1,740 |
05 Mar 2024 | 20.10 | 19.92 | 19.50 | 19.92 | 19.92 | 5,444 |
04 Mar 2024 | 21.57 | 21.02 | 20.26 | 20.76 | 20.76 | 7,396 |
01 Mar 2024 | 22.27 | 21.78 | 21.26 | 21.26 | 21.26 | 32,078 |
29 Feb 2024 | 22.58 | 22.16 | 21.94 | 21.94 | 21.94 | 29,944 |
28 Feb 2024 | 21.89 | 22.44 | 21.48 | 22.08 | 22.08 | 29,878 |
27 Feb 2024 | 21.41 | 22.04 | 21.12 | 21.42 | 21.42 | 49,510 |
26 Feb 2024 | 19.80 | 21.34 | 20.80 | 21.10 | 21.10 | 19,324 |
23 Feb 2024 | 20.83 | 20.32 | 19.92 | 20.32 | 20.32 | 3,646 |
22 Feb 2024 | 20.61 | 21.34 | 20.60 | 20.60 | 20.60 | 1,991 |
21 Feb 2024 | 19.55 | 20.48 | 19.54 | 19.71 | 19.71 | 8,166 |
20 Feb 2024 | 19.38 | 20.08 | 19.90 | 19.90 | 19.90 | 13,826 |
19 Feb 2024 | 20.11 | 19.46 | 19.20 | 19.46 | 19.46 | 4,585 |
16 Feb 2024 | 21.87 | 21.08 | 21.08 | 21.08 | 21.08 | 1,000 |
15 Feb 2024 | 23.34 | 23.38 | 21.62 | 22.22 | 22.22 | 18,397 |
14 Feb 2024 | 23.22 | 23.52 | 23.20 | 23.52 | 23.52 | 2,366 |
13 Feb 2024 | 23.30 | 23.40 | 23.00 | 23.22 | 23.22 | 12,419 |
12 Feb 2024 | 23.11 | 23.56 | 23.12 | 23.32 | 23.32 | 15,559 |
09 Feb 2024 | 23.57 | 23.48 | 23.48 | 23.48 | 23.48 | 222 |
08 Feb 2024 | 23.55 | 24.00 | 23.60 | 23.86 | 23.86 | 11,503 |
07 Feb 2024 | 23.83 | 23.52 | 23.44 | 23.44 | 23.44 | 10,350 |
06 Feb 2024 | 23.22 | 23.60 | 23.10 | 23.60 | 23.60 | 4,394 |
05 Feb 2024 | 24.27 | 24.24 | 23.95 | 24.03 | 24.03 | 1,305 |
02 Feb 2024 | 24.12 | 24.10 | 24.10 | 24.10 | 24.10 | 166 |
01 Feb 2024 | 23.74 | 24.20 | 24.20 | 24.20 | 24.20 | 1,416 |
31 Jan 2024 | 24.02 | 23.56 | 23.56 | 23.56 | 23.56 | 4,092 |
30 Jan 2024 | 24.04 | 24.10 | 23.92 | 24.02 | 24.02 | 5,026 |
29 Jan 2024 | 25.11 | 24.26 | 23.90 | 24.04 | 24.04 | 5,031 |
26 Jan 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
25 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
24 Jan 2024 | 24.86 | 24.94 | 24.86 | 24.94 | 24.94 | 2,012 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 25.45 | 24.70 | 24.26 | 24.70 | 24.70 | 2,651 |
19 Jan 2024 | 25.85 | 24.70 | 24.46 | 24.56 | 24.56 | 6,584 |
18 Jan 2024 | 24.77 | 25.36 | 24.02 | 25.06 | 25.06 | 19,135 |
17 Jan 2024 | 26.00 | 25.34 | 24.02 | 24.53 | 24.53 | 31,630 |
16 Jan 2024 | 26.29 | 26.64 | 25.50 | 26.00 | 26.00 | 42,288 |
15 Jan 2024 | 27.76 | 27.92 | 26.58 | 26.58 | 26.58 | 91,381 |
12 Jan 2024 | 28.00 | 28.36 | 27.92 | 28.28 | 28.28 | 4,603 |
11 Jan 2024 | 28.18 | 28.60 | 27.86 | 27.86 | 27.86 | 11,594 |
10 Jan 2024 | 26.61 | 27.56 | 27.03 | 27.44 | 27.44 | 9,462 |
09 Jan 2024 | 26.94 | 27.10 | 26.83 | 26.84 | 26.84 | 49,542 |
08 Jan 2024 | 27.28 | 27.20 | 26.72 | 27.20 | 27.20 | 5,606 |
05 Jan 2024 | 28.10 | 28.00 | 27.21 | 27.40 | 27.40 | 13,252 |
04 Jan 2024 | 28.14 | 28.46 | 28.10 | 28.10 | 28.10 | 3,409 |
03 Jan 2024 | 29.05 | 29.08 | 27.52 | 27.68 | 27.68 | 31,697 |
02 Jan 2024 | 29.28 | 29.36 | 28.90 | 29.36 | 29.36 | 9,176 |
29 Dec 2023 | 27.87 | 28.94 | 28.20 | 28.88 | 28.88 | 30,732 |
28 Dec 2023 | 27.72 | 28.00 | 27.48 | 27.70 | 27.70 | 27,844 |
27 Dec 2023 | 26.50 | 27.62 | 27.54 | 27.62 | 27.62 | 3,751 |
22 Dec 2023 | 25.60 | 26.72 | 26.32 | 26.72 | 26.72 | 2,448 |
21 Dec 2023 | 26.27 | 26.54 | 25.80 | 26.10 | 26.10 | 8,674 |
20 Dec 2023 | 26.63 | 26.78 | 26.29 | 26.38 | 26.38 | 18,149 |
19 Dec 2023 | 25.89 | 26.36 | 26.02 | 26.13 | 26.13 | 6,100 |
18 Dec 2023 | 26.31 | 26.76 | 26.26 | 26.36 | 26.36 | 19,719 |
15 Dec 2023 | 25.45 | 27.24 | 26.62 | 26.66 | 26.66 | 12,129 |
14 Dec 2023 | 25.24 | 25.80 | 25.54 | 25.56 | 25.56 | 12,626 |
13 Dec 2023 | 25.05 | 25.58 | 24.90 | 25.14 | 25.14 | 63,575 |
12 Dec 2023 | 25.49 | 25.40 | 24.92 | 25.40 | 25.40 | 69,658 |
11 Dec 2023 | 25.70 | 25.50 | 25.00 | 25.08 | 25.08 | 90,249 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |