Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 21.59 | 21.59 | - |
01 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
30 Apr 2024 | 22.03 | 22.35 | 21.62 | 21.70 | 21.70 | 268,467 |
29 Apr 2024 | 21.57 | 22.09 | 21.70 | 21.86 | 21.86 | 211,129 |
26 Apr 2024 | 21.56 | 21.95 | 21.20 | 21.76 | 21.76 | 359,845 |
25 Apr 2024 | 21.95 | 21.98 | 20.92 | 21.32 | 21.32 | 614,551 |
24 Apr 2024 | 22.21 | 22.31 | 21.97 | 22.18 | 22.18 | 187,984 |
23 Apr 2024 | 21.85 | 22.28 | 21.65 | 22.07 | 22.07 | 225,864 |
22 Apr 2024 | 21.58 | 21.97 | 21.46 | 21.83 | 21.83 | 255,419 |
19 Apr 2024 | 21.95 | 22.16 | 21.68 | 21.86 | 21.86 | 350,528 |
18 Apr 2024 | 22.27 | 22.59 | 21.48 | 22.00 | 22.00 | 898,069 |
17 Apr 2024 | 22.56 | 22.84 | 22.17 | 22.43 | 22.43 | 701,309 |
16 Apr 2024 | 22.18 | 22.93 | 21.95 | 22.72 | 22.72 | 163,463 |
15 Apr 2024 | 22.24 | 22.82 | 22.34 | 22.52 | 22.52 | 236,246 |
12 Apr 2024 | 21.75 | 22.36 | 21.76 | 22.24 | 22.24 | 160,385 |
11 Apr 2024 | 21.67 | 21.82 | 21.40 | 21.49 | 21.49 | 108,080 |
10 Apr 2024 | 21.78 | 22.03 | 21.06 | 21.64 | 21.64 | 515,976 |
09 Apr 2024 | 23.61 | 23.95 | 21.48 | 21.57 | 21.57 | 1,134,156 |
08 Apr 2024 | 23.35 | 23.80 | 23.32 | 23.60 | 23.60 | 106,851 |
05 Apr 2024 | 22.95 | 23.29 | 22.71 | 23.21 | 23.21 | 507,867 |
04 Apr 2024 | 23.19 | 23.42 | 23.08 | 23.13 | 23.13 | 305,240 |
03 Apr 2024 | 23.00 | 23.35 | 22.78 | 23.21 | 23.21 | 83,467 |
02 Apr 2024 | 23.31 | 23.52 | 22.76 | 22.94 | 22.94 | 141,104 |
28 Mar 2024 | 22.96 | 23.32 | 22.64 | 23.19 | 23.19 | 109,645 |
27 Mar 2024 | 23.08 | 23.55 | 22.85 | 23.05 | 23.05 | 190,032 |
26 Mar 2024 | 23.14 | 23.30 | 22.83 | 22.86 | 22.86 | 139,528 |
25 Mar 2024 | 22.50 | 23.09 | 22.48 | 22.75 | 22.75 | 604,531 |
22 Mar 2024 | 21.98 | 22.58 | 21.79 | 22.38 | 22.38 | 442,749 |
21 Mar 2024 | 22.19 | 22.43 | 21.96 | 22.17 | 22.17 | 446,673 |
20 Mar 2024 | 22.00 | 22.32 | 21.88 | 22.11 | 22.11 | 376,654 |
19 Mar 2024 | 21.77 | 22.16 | 21.42 | 22.00 | 22.00 | 520,154 |
18 Mar 2024 | 21.62 | 21.89 | 21.49 | 21.76 | 21.76 | 660,072 |
15 Mar 2024 | 21.33 | 21.45 | 20.94 | 21.40 | 21.40 | 388,127 |
14 Mar 2024 | 20.70 | 21.78 | 20.57 | 21.34 | 21.34 | 1,559,115 |
13 Mar 2024 | 20.31 | 20.94 | 19.88 | 20.75 | 20.75 | 766,074 |
12 Mar 2024 | 20.95 | 21.19 | 19.75 | 19.96 | 19.96 | 1,443,750 |
11 Mar 2024 | 20.59 | 20.65 | 19.81 | 19.99 | 19.99 | 605,047 |
08 Mar 2024 | 20.76 | 20.83 | 20.43 | 20.50 | 20.50 | 215,664 |
07 Mar 2024 | 20.83 | 20.88 | 20.60 | 20.74 | 20.74 | 303,060 |
06 Mar 2024 | 20.76 | 20.90 | 20.37 | 20.73 | 20.73 | 878,117 |
05 Mar 2024 | 20.58 | 20.78 | 20.48 | 20.60 | 20.60 | 603,490 |
04 Mar 2024 | 19.95 | 20.73 | 20.22 | 20.69 | 20.69 | 824,982 |
01 Mar 2024 | 20.13 | 20.68 | 19.81 | 20.03 | 20.03 | 1,897,977 |
29 Feb 2024 | 19.70 | 20.12 | 19.49 | 19.82 | 19.82 | 900,850 |
28 Feb 2024 | 19.66 | 19.88 | 19.43 | 19.71 | 19.71 | 817,160 |
27 Feb 2024 | 19.97 | 20.12 | 19.44 | 19.71 | 19.71 | 891,383 |
26 Feb 2024 | 19.19 | 20.09 | 19.11 | 19.79 | 19.79 | 1,450,414 |
23 Feb 2024 | 19.11 | 19.11 | 18.95 | 19.06 | 19.06 | 294,703 |
22 Feb 2024 | 19.06 | 19.19 | 18.95 | 19.10 | 19.10 | 380,749 |
21 Feb 2024 | 19.30 | 19.21 | 18.85 | 19.13 | 19.13 | 544,698 |
20 Feb 2024 | 19.23 | 19.58 | 19.13 | 19.23 | 19.23 | 894,254 |
19 Feb 2024 | 18.94 | 19.24 | 18.70 | 19.15 | 19.15 | 838,859 |
16 Feb 2024 | 18.62 | 18.79 | 18.35 | 18.68 | 18.68 | 394,163 |
15 Feb 2024 | 18.29 | 18.84 | 18.33 | 18.49 | 18.49 | 1,830,074 |
14 Feb 2024 | 17.36 | 18.29 | 17.33 | 18.25 | 18.25 | 909,437 |
13 Feb 2024 | 17.23 | 17.36 | 17.10 | 17.20 | 17.20 | 171,975 |
12 Feb 2024 | 17.07 | 17.27 | 17.02 | 17.16 | 17.16 | 184,586 |
09 Feb 2024 | 16.50 | 17.10 | 16.50 | 17.00 | 17.00 | 339,371 |
08 Feb 2024 | 16.70 | 16.77 | 16.38 | 16.51 | 16.51 | 96,650 |
07 Feb 2024 | 16.82 | 16.86 | 16.45 | 16.76 | 16.76 | 260,656 |
06 Feb 2024 | 16.19 | 16.90 | 16.33 | 16.75 | 16.75 | 420,667 |
05 Feb 2024 | 16.01 | 16.24 | 15.99 | 16.23 | 16.23 | 205,591 |
02 Feb 2024 | 15.98 | 16.20 | 15.85 | 16.01 | 16.01 | 184,858 |
01 Feb 2024 | 16.14 | 16.33 | 15.97 | 16.11 | 16.11 | 393,731 |
31 Jan 2024 | 16.18 | 16.33 | 16.14 | 16.18 | 16.18 | 49,376 |
30 Jan 2024 | 16.20 | 16.38 | 16.18 | 16.36 | 16.36 | 293,082 |
29 Jan 2024 | 16.28 | 16.33 | 16.13 | 16.16 | 16.16 | 160,251 |
26 Jan 2024 | 16.44 | 16.40 | 16.03 | 16.18 | 16.18 | 175,038 |
25 Jan 2024 | 16.37 | 16.48 | 16.28 | 16.37 | 16.37 | 116,337 |
24 Jan 2024 | 16.23 | 16.40 | 16.08 | 16.31 | 16.31 | 157,080 |
23 Jan 2024 | 16.48 | 16.55 | 16.00 | 16.04 | 16.04 | 267,469 |
22 Jan 2024 | 16.43 | 16.63 | 16.47 | 16.61 | 16.61 | 132,145 |
19 Jan 2024 | 16.84 | 16.98 | 16.47 | 16.59 | 16.59 | 260,679 |
18 Jan 2024 | 17.05 | 16.97 | 16.58 | 16.86 | 16.86 | 341,707 |
17 Jan 2024 | 17.10 | 17.20 | 16.73 | 16.92 | 16.92 | 265,544 |
16 Jan 2024 | 17.14 | 17.20 | 16.86 | 17.13 | 17.13 | 208,781 |
15 Jan 2024 | 17.33 | 17.45 | 16.99 | 17.07 | 17.07 | 411,646 |
12 Jan 2024 | 17.13 | 17.34 | 17.08 | 17.30 | 17.30 | 393,274 |
11 Jan 2024 | 16.69 | 17.07 | 16.61 | 17.01 | 17.01 | 521,927 |
10 Jan 2024 | 16.48 | 16.65 | 16.35 | 16.52 | 16.52 | 175,276 |
09 Jan 2024 | 16.37 | 16.66 | 16.35 | 16.39 | 16.39 | 351,381 |
08 Jan 2024 | 16.20 | 16.40 | 15.97 | 16.36 | 16.36 | 335,894 |
05 Jan 2024 | 16.33 | 16.32 | 16.02 | 16.25 | 16.25 | 559,272 |
04 Jan 2024 | 15.38 | 16.30 | 15.52 | 16.26 | 16.26 | 1,081,888 |
03 Jan 2024 | 15.23 | 15.47 | 15.16 | 15.40 | 15.40 | 237,948 |
02 Jan 2024 | 15.03 | 15.52 | 15.01 | 15.22 | 15.22 | 448,425 |
29 Dec 2023 | 15.00 | 15.06 | 14.86 | 14.94 | 14.94 | 171,286 |
28 Dec 2023 | 14.83 | 15.05 | 14.86 | 14.92 | 14.92 | 216,691 |
27 Dec 2023 | 14.67 | 14.86 | 14.64 | 14.81 | 14.81 | 201,908 |
22 Dec 2023 | 14.68 | 14.75 | 14.65 | 14.71 | 14.71 | 143,794 |
21 Dec 2023 | 14.57 | 14.72 | 14.52 | 14.59 | 14.59 | 135,427 |
20 Dec 2023 | 14.71 | 14.73 | 14.45 | 14.56 | 14.56 | 179,134 |
19 Dec 2023 | 14.62 | 14.70 | 14.48 | 14.60 | 14.60 | 96,683 |
18 Dec 2023 | 14.80 | 14.81 | 14.56 | 14.60 | 14.60 | 112,586 |
15 Dec 2023 | 14.39 | 14.82 | 14.45 | 14.78 | 14.78 | 265,638 |
14 Dec 2023 | 14.34 | 14.45 | 14.08 | 14.39 | 14.39 | 285,589 |
13 Dec 2023 | 13.88 | 14.42 | 13.82 | 14.32 | 14.32 | 561,482 |
12 Dec 2023 | 13.82 | 13.85 | 13.72 | 13.84 | 13.84 | 165,883 |
11 Dec 2023 | 13.82 | 14.02 | 13.63 | 13.69 | 13.69 | 265,629 |
08 Dec 2023 | 13.56 | 13.82 | 13.59 | 13.79 | 13.79 | 211,467 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |