Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 18.36 | 19.99 | 19.17 | 19.74 | 19.74 | 4,301,840 |
30 Apr 2024 | 18.36 | 19.80 | 18.28 | 19.12 | 19.12 | 5,963,600 |
29 Apr 2024 | 18.11 | 18.53 | 18.11 | 18.45 | 18.45 | 3,153,830 |
26 Apr 2024 | 17.71 | 18.45 | 17.61 | 18.11 | 18.11 | 5,523,396 |
25 Apr 2024 | 17.78 | 18.16 | 17.65 | 17.88 | 17.88 | 2,445,900 |
24 Apr 2024 | 17.85 | 18.00 | 17.50 | 17.78 | 17.78 | 3,420,758 |
23 Apr 2024 | 17.60 | 18.26 | 17.44 | 18.08 | 18.08 | 5,593,419 |
22 Apr 2024 | 16.50 | 17.51 | 16.41 | 17.43 | 17.43 | 5,200,640 |
19 Apr 2024 | 16.31 | 16.60 | 16.02 | 16.41 | 16.41 | 2,505,800 |
18 Apr 2024 | 16.73 | 16.99 | 16.46 | 16.46 | 16.46 | 2,790,780 |
17 Apr 2024 | 16.35 | 16.99 | 16.35 | 16.87 | 16.87 | 3,222,059 |
16 Apr 2024 | 16.71 | 16.80 | 16.20 | 16.22 | 16.22 | 3,302,280 |
15 Apr 2024 | 17.38 | 17.60 | 16.30 | 16.71 | 16.71 | 3,959,994 |
12 Apr 2024 | 17.30 | 17.42 | 16.98 | 17.18 | 17.18 | 3,143,200 |
11 Apr 2024 | 16.98 | 17.96 | 16.82 | 17.30 | 17.30 | 6,016,463 |
10 Apr 2024 | 16.48 | 17.46 | 16.48 | 17.24 | 17.24 | 7,089,697 |
09 Apr 2024 | 15.70 | 16.55 | 15.48 | 16.48 | 16.48 | 3,152,147 |
08 Apr 2024 | 16.17 | 16.18 | 15.58 | 15.58 | 15.58 | 2,640,680 |
03 Apr 2024 | 16.11 | 16.24 | 15.90 | 16.05 | 16.05 | 1,725,760 |
02 Apr 2024 | 16.35 | 16.45 | 15.97 | 16.07 | 16.07 | 2,872,519 |
01 Apr 2024 | 15.98 | 16.44 | 15.96 | 16.30 | 16.30 | 3,333,960 |
29 Mar 2024 | 16.03 | 16.21 | 15.70 | 15.91 | 15.91 | 1,383,160 |
28 Mar 2024 | 16.02 | 16.23 | 15.44 | 16.05 | 16.05 | 3,764,163 |
27 Mar 2024 | 15.98 | 16.69 | 15.86 | 15.90 | 15.90 | 3,663,286 |
26 Mar 2024 | 15.95 | 16.15 | 15.66 | 16.02 | 16.02 | 2,406,000 |
25 Mar 2024 | 16.30 | 16.48 | 15.95 | 15.95 | 15.95 | 2,454,933 |
22 Mar 2024 | 16.79 | 16.83 | 16.20 | 16.40 | 16.40 | 2,925,763 |
21 Mar 2024 | 17.32 | 17.46 | 16.70 | 16.87 | 16.87 | 4,656,780 |
20 Mar 2024 | 17.63 | 17.81 | 17.30 | 17.46 | 17.46 | 4,469,010 |
19 Mar 2024 | 18.01 | 18.06 | 17.72 | 17.73 | 17.73 | 2,154,860 |
18 Mar 2024 | 17.72 | 18.03 | 17.44 | 18.00 | 18.00 | 2,997,708 |
15 Mar 2024 | 17.31 | 17.80 | 17.31 | 17.76 | 17.76 | 2,675,280 |
14 Mar 2024 | 17.63 | 17.90 | 17.29 | 17.45 | 17.45 | 2,088,240 |
13 Mar 2024 | 17.39 | 17.62 | 17.15 | 17.47 | 17.47 | 2,057,103 |
12 Mar 2024 | 17.09 | 17.35 | 16.97 | 17.27 | 17.27 | 2,549,113 |
11 Mar 2024 | 16.62 | 16.98 | 16.41 | 16.96 | 16.96 | 2,901,600 |
08 Mar 2024 | 16.58 | 16.95 | 16.49 | 16.62 | 16.62 | 1,726,560 |
07 Mar 2024 | 17.00 | 17.25 | 16.61 | 16.63 | 16.63 | 1,659,640 |
06 Mar 2024 | 17.22 | 17.37 | 16.89 | 17.04 | 17.04 | 1,620,823 |
05 Mar 2024 | 17.65 | 17.65 | 17.04 | 17.25 | 17.25 | 2,039,100 |
04 Mar 2024 | 17.59 | 17.81 | 17.27 | 17.64 | 17.64 | 2,405,697 |
01 Mar 2024 | 17.51 | 17.59 | 17.29 | 17.43 | 17.43 | 1,736,060 |
29 Feb 2024 | 17.11 | 17.58 | 16.96 | 17.53 | 17.53 | 2,895,163 |
28 Feb 2024 | 17.78 | 18.49 | 16.94 | 16.96 | 16.96 | 3,386,315 |
27 Feb 2024 | 17.53 | 17.72 | 17.38 | 17.72 | 17.72 | 2,149,674 |
26 Feb 2024 | 17.18 | 17.77 | 17.00 | 17.49 | 17.49 | 2,839,676 |
23 Feb 2024 | 17.20 | 17.35 | 16.74 | 17.18 | 17.18 | 2,582,803 |
22 Feb 2024 | 17.04 | 17.32 | 16.96 | 17.18 | 17.18 | 1,448,740 |
21 Feb 2024 | 17.25 | 17.59 | 16.78 | 17.12 | 17.12 | 2,425,306 |
20 Feb 2024 | 17.01 | 17.13 | 16.63 | 17.03 | 17.03 | 1,699,234 |
19 Feb 2024 | 17.05 | 17.34 | 16.74 | 17.01 | 17.01 | 2,887,423 |
08 Feb 2024 | 15.98 | 17.21 | 15.87 | 16.89 | 16.89 | 3,813,000 |
07 Feb 2024 | 15.05 | 16.08 | 15.00 | 16.02 | 16.02 | 5,951,128 |
06 Feb 2024 | 13.16 | 15.37 | 13.16 | 15.26 | 15.26 | 6,818,224 |
05 Feb 2024 | 15.66 | 16.23 | 14.21 | 14.21 | 14.21 | 5,006,661 |
02 Feb 2024 | 16.59 | 16.82 | 15.19 | 15.77 | 15.77 | 2,573,200 |
01 Feb 2024 | 16.21 | 17.09 | 15.99 | 16.49 | 16.49 | 3,335,002 |
31 Jan 2024 | 17.19 | 17.41 | 16.48 | 16.54 | 16.54 | 2,657,859 |
30 Jan 2024 | 17.03 | 17.43 | 16.74 | 17.25 | 17.25 | 2,853,200 |
29 Jan 2024 | 18.11 | 18.11 | 16.91 | 17.06 | 17.06 | 2,370,501 |
26 Jan 2024 | 17.90 | 18.33 | 17.74 | 17.80 | 17.80 | 1,985,200 |
25 Jan 2024 | 17.16 | 17.84 | 17.03 | 17.84 | 17.84 | 2,647,726 |
24 Jan 2024 | 17.26 | 17.53 | 16.56 | 17.08 | 17.08 | 2,474,780 |
23 Jan 2024 | 17.19 | 17.36 | 16.81 | 17.17 | 17.17 | 2,096,756 |
22 Jan 2024 | 18.23 | 18.44 | 17.09 | 17.19 | 17.19 | 1,762,583 |
19 Jan 2024 | 18.46 | 18.79 | 18.21 | 18.31 | 18.31 | 1,215,863 |
18 Jan 2024 | 18.70 | 18.74 | 17.88 | 18.60 | 18.60 | 2,196,543 |
17 Jan 2024 | 19.36 | 19.42 | 18.68 | 18.70 | 18.70 | 1,280,000 |
16 Jan 2024 | 19.50 | 19.51 | 19.10 | 19.30 | 19.30 | 1,523,080 |
15 Jan 2024 | 19.66 | 19.85 | 19.08 | 19.46 | 19.46 | 1,471,900 |
12 Jan 2024 | 19.75 | 20.15 | 19.62 | 19.69 | 19.69 | 1,597,600 |
11 Jan 2024 | 19.70 | 19.87 | 19.53 | 19.73 | 19.73 | 1,337,100 |
10 Jan 2024 | 19.60 | 19.91 | 19.27 | 19.79 | 19.79 | 1,617,720 |
09 Jan 2024 | 19.83 | 19.95 | 19.55 | 19.60 | 19.60 | 1,560,765 |
08 Jan 2024 | 20.33 | 20.37 | 19.80 | 19.80 | 19.80 | 2,127,380 |
05 Jan 2024 | 20.93 | 20.93 | 20.24 | 20.34 | 20.34 | 1,846,486 |
04 Jan 2024 | 21.12 | 21.25 | 20.74 | 20.94 | 20.94 | 1,444,143 |
03 Jan 2024 | 21.26 | 21.58 | 21.01 | 21.14 | 21.14 | 1,632,480 |
02 Jan 2024 | 21.68 | 21.68 | 20.98 | 21.29 | 21.29 | 2,779,840 |
29 Dec 2023 | 21.89 | 21.89 | 21.62 | 21.71 | 21.71 | 1,851,611 |
28 Dec 2023 | 21.96 | 22.13 | 21.72 | 21.82 | 21.82 | 1,765,716 |
27 Dec 2023 | 21.56 | 22.00 | 21.30 | 21.93 | 21.93 | 1,253,200 |
26 Dec 2023 | 21.89 | 22.03 | 21.50 | 21.56 | 21.56 | 980,840 |
25 Dec 2023 | 21.95 | 21.99 | 21.43 | 21.80 | 21.80 | 1,865,580 |
22 Dec 2023 | 21.97 | 22.22 | 21.78 | 21.94 | 21.94 | 1,833,881 |
21 Dec 2023 | 21.68 | 22.08 | 21.38 | 21.90 | 21.90 | 2,500,493 |
20 Dec 2023 | 22.14 | 22.33 | 21.52 | 21.68 | 21.68 | 2,423,200 |
19 Dec 2023 | 22.35 | 22.45 | 21.64 | 21.98 | 21.98 | 2,401,600 |
18 Dec 2023 | 22.08 | 23.29 | 22.01 | 22.12 | 22.12 | 3,786,903 |
15 Dec 2023 | 22.44 | 22.70 | 22.01 | 22.11 | 22.11 | 1,251,600 |
14 Dec 2023 | 22.65 | 23.12 | 22.43 | 22.44 | 22.44 | 1,738,223 |
13 Dec 2023 | 22.56 | 22.93 | 22.31 | 22.59 | 22.59 | 2,654,380 |
12 Dec 2023 | 22.77 | 22.89 | 22.15 | 22.34 | 22.34 | 3,026,540 |
11 Dec 2023 | 22.78 | 22.94 | 22.49 | 22.80 | 22.80 | 2,213,280 |
08 Dec 2023 | 23.41 | 23.60 | 22.85 | 22.89 | 22.89 | 3,171,858 |
07 Dec 2023 | 23.14 | 23.68 | 23.06 | 23.46 | 23.46 | 2,972,516 |
06 Dec 2023 | 22.92 | 23.36 | 22.80 | 23.07 | 23.07 | 1,378,980 |
05 Dec 2023 | 23.26 | 23.30 | 22.89 | 23.03 | 23.03 | 1,259,400 |
04 Dec 2023 | 23.38 | 23.48 | 23.00 | 23.25 | 23.25 | 1,286,288 |
01 Dec 2023 | 23.35 | 23.51 | 23.28 | 23.37 | 23.37 | 1,319,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |