Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.61 | 20.94 | 20.53 | 20.77 | 20.77 | 82,976 |
02 May 2024 | 20.05 | 20.41 | 19.90 | 20.34 | 20.34 | 61,656 |
01 May 2024 | 19.27 | 19.36 | 19.00 | 19.22 | 19.22 | 15,973 |
30 Apr 2024 | 19.47 | 19.60 | 19.21 | 19.24 | 19.24 | 59,240 |
29 Apr 2024 | 19.65 | 19.81 | 19.43 | 19.57 | 19.57 | 43,845 |
26 Apr 2024 | 19.67 | 19.88 | 19.53 | 19.53 | 19.53 | 112,496 |
25 Apr 2024 | 19.16 | 19.19 | 18.73 | 19.00 | 19.00 | 88,837 |
24 Apr 2024 | 19.16 | 19.23 | 19.01 | 19.04 | 19.04 | 98,571 |
23 Apr 2024 | 18.37 | 18.68 | 18.37 | 18.48 | 18.48 | 45,629 |
22 Apr 2024 | 17.80 | 18.02 | 17.73 | 18.03 | 18.03 | 27,321 |
19 Apr 2024 | 17.31 | 17.52 | 17.25 | 17.52 | 17.52 | 57,954 |
18 Apr 2024 | 17.64 | 17.83 | 17.58 | 17.71 | 17.71 | 63,556 |
17 Apr 2024 | 17.49 | 17.60 | 17.44 | 17.47 | 17.47 | 24,296 |
16 Apr 2024 | 17.63 | 17.73 | 17.43 | 17.59 | 17.59 | 86,701 |
15 Apr 2024 | 18.13 | 18.23 | 17.98 | 18.01 | 18.01 | 45,886 |
12 Apr 2024 | 18.51 | 18.58 | 18.02 | 18.12 | 18.12 | 43,409 |
11 Apr 2024 | 18.77 | 18.89 | 18.53 | 18.56 | 18.56 | 117,624 |
10 Apr 2024 | 18.74 | 18.88 | 18.41 | 18.42 | 18.42 | 46,975 |
09 Apr 2024 | 18.34 | 18.53 | 18.24 | 18.48 | 18.48 | 43,738 |
08 Apr 2024 | 18.37 | 18.42 | 18.09 | 18.38 | 18.38 | 21,929 |
05 Apr 2024 | 18.40 | 18.40 | 18.10 | 18.17 | 18.17 | 20,910 |
04 Apr 2024 | 18.46 | 18.66 | 18.36 | 18.42 | 18.42 | 20,739 |
03 Apr 2024 | 18.32 | 18.36 | 18.10 | 18.34 | 18.34 | 22,621 |
02 Apr 2024 | 18.32 | 18.50 | 18.32 | 18.37 | 18.37 | 42,303 |
28 Mar 2024 | 18.08 | 18.14 | 17.98 | 18.05 | 18.05 | 55,469 |
27 Mar 2024 | 17.86 | 17.86 | 17.50 | 17.76 | 17.76 | 136,231 |
26 Mar 2024 | 18.02 | 18.16 | 17.87 | 18.00 | 18.00 | 196,764 |
25 Mar 2024 | 17.97 | 18.04 | 17.87 | 17.87 | 17.87 | 71,596 |
22 Mar 2024 | 18.11 | 18.11 | 17.87 | 17.99 | 17.99 | 12,834 |
21 Mar 2024 | 18.72 | 18.79 | 18.29 | 18.36 | 18.36 | 99,584 |
20 Mar 2024 | 18.22 | 18.65 | 18.14 | 18.37 | 18.37 | 131,609 |
19 Mar 2024 | 18.18 | 18.18 | 17.93 | 18.17 | 18.17 | 110,994 |
18 Mar 2024 | 18.25 | 18.39 | 18.11 | 18.18 | 18.18 | 137,939 |
15 Mar 2024 | 18.11 | 18.26 | 18.01 | 18.13 | 18.13 | 69,461 |
14 Mar 2024 | 18.43 | 18.49 | 18.05 | 18.13 | 18.13 | 184,086 |
13 Mar 2024 | 18.44 | 18.87 | 18.33 | 18.67 | 18.67 | 152,024 |
12 Mar 2024 | 18.07 | 18.42 | 18.00 | 18.28 | 18.28 | 260,671 |
11 Mar 2024 | 17.45 | 17.83 | 17.43 | 17.74 | 17.74 | 334,034 |
08 Mar 2024 | 17.13 | 17.21 | 16.97 | 16.97 | 16.97 | 75,315 |
07 Mar 2024 | 17.05 | 17.07 | 16.84 | 17.01 | 17.01 | 228,993 |
06 Mar 2024 | 16.75 | 17.50 | 16.72 | 17.28 | 17.28 | 228,259 |
05 Mar 2024 | 17.02 | 17.09 | 16.80 | 16.99 | 16.99 | 199,627 |
04 Mar 2024 | 17.77 | 17.90 | 17.33 | 17.36 | 17.36 | 47,062 |
01 Mar 2024 | 17.71 | 18.00 | 17.67 | 17.83 | 17.83 | 84,188 |
29 Feb 2024 | 17.64 | 17.79 | 17.40 | 17.41 | 17.41 | 700,999 |
28 Feb 2024 | 17.64 | 17.98 | 17.45 | 17.45 | 17.45 | 144,671 |
27 Feb 2024 | 17.96 | 18.07 | 17.80 | 17.98 | 17.98 | 299,475 |
26 Feb 2024 | 17.68 | 17.82 | 17.59 | 17.72 | 17.72 | 251,697 |
23 Feb 2024 | 17.72 | 17.90 | 17.64 | 17.73 | 17.73 | 198,614 |
22 Feb 2024 | 17.80 | 17.92 | 17.41 | 17.43 | 17.43 | 281,034 |
21 Feb 2024 | 17.60 | 17.73 | 17.38 | 17.45 | 17.45 | 286,049 |
20 Feb 2024 | 17.27 | 17.40 | 16.95 | 17.09 | 17.09 | 200,175 |
19 Feb 2024 | 17.31 | 17.33 | 17.15 | 17.26 | 17.26 | 73,443 |
16 Feb 2024 | 17.68 | 17.78 | 17.54 | 17.57 | 17.57 | 119,501 |
15 Feb 2024 | 17.20 | 17.38 | 17.10 | 17.28 | 17.28 | 81,518 |
14 Feb 2024 | 16.90 | 17.17 | 16.90 | 17.06 | 17.06 | 14,618 |
13 Feb 2024 | 17.24 | 17.30 | 16.73 | 16.79 | 16.79 | 73,309 |
12 Feb 2024 | 16.72 | 17.31 | 16.67 | 17.12 | 17.12 | 59,988 |
09 Feb 2024 | 16.52 | 16.58 | 16.34 | 16.55 | 16.55 | 42,652 |
08 Feb 2024 | 16.61 | 16.70 | 16.47 | 16.55 | 16.55 | 117,761 |
07 Feb 2024 | 16.81 | 17.10 | 16.64 | 16.66 | 16.66 | 413,319 |
06 Feb 2024 | 16.75 | 17.08 | 16.54 | 16.98 | 16.98 | 73,836 |
05 Feb 2024 | 16.03 | 16.12 | 15.85 | 16.00 | 16.00 | 37,108 |
02 Feb 2024 | 16.17 | 16.48 | 15.80 | 15.86 | 15.86 | 107,415 |
01 Feb 2024 | 16.20 | 16.33 | 16.12 | 16.12 | 16.12 | 76,217 |
31 Jan 2024 | 15.83 | 16.22 | 15.63 | 16.13 | 16.13 | 33,313 |
30 Jan 2024 | 16.20 | 16.25 | 15.98 | 16.07 | 16.07 | 893,809 |
29 Jan 2024 | 16.76 | 16.83 | 16.25 | 16.30 | 16.30 | 40,086 |
26 Jan 2024 | 16.58 | 16.84 | 16.52 | 16.83 | 16.83 | 54,866 |
25 Jan 2024 | 17.15 | 17.25 | 16.92 | 16.99 | 16.99 | 153,688 |
24 Jan 2024 | 16.76 | 17.37 | 16.66 | 17.08 | 17.08 | 157,484 |
23 Jan 2024 | 16.15 | 16.82 | 16.09 | 16.53 | 16.53 | 141,887 |
22 Jan 2024 | 15.60 | 15.89 | 15.57 | 15.79 | 15.79 | 119,884 |
19 Jan 2024 | 16.09 | 16.16 | 15.95 | 16.04 | 16.04 | 41,920 |
18 Jan 2024 | 16.36 | 16.47 | 16.24 | 16.31 | 16.31 | 48,384 |
17 Jan 2024 | 16.12 | 16.38 | 16.03 | 16.24 | 16.24 | 102,154 |
16 Jan 2024 | 16.97 | 17.09 | 16.85 | 16.87 | 16.87 | 1,146,289 |
15 Jan 2024 | 17.33 | 17.44 | 17.16 | 17.20 | 17.20 | 17,045 |
12 Jan 2024 | 17.47 | 17.72 | 17.47 | 17.60 | 17.60 | 79,408 |
11 Jan 2024 | 17.68 | 17.68 | 17.32 | 17.40 | 17.40 | 86,369 |
10 Jan 2024 | 17.30 | 17.40 | 17.21 | 17.21 | 17.21 | 17,595 |
09 Jan 2024 | 17.34 | 17.35 | 17.14 | 17.35 | 17.35 | 261,020 |
08 Jan 2024 | 17.41 | 17.48 | 17.28 | 17.47 | 17.47 | 61,312 |
05 Jan 2024 | 17.86 | 17.96 | 17.79 | 17.89 | 17.89 | 71,756 |
04 Jan 2024 | 18.01 | 18.13 | 17.97 | 18.10 | 18.10 | 22,236 |
03 Jan 2024 | 17.98 | 18.11 | 17.76 | 18.07 | 18.07 | 232,168 |
02 Jan 2024 | 18.31 | 18.35 | 17.74 | 17.84 | 17.84 | 39,896 |
29 Dec 2023 | 18.33 | 18.38 | 18.14 | 18.23 | 18.23 | 16,604 |
28 Dec 2023 | 18.24 | 18.41 | 18.13 | 18.41 | 18.41 | 48,266 |
27 Dec 2023 | 17.67 | 17.85 | 17.60 | 17.71 | 17.71 | 66,972 |
22 Dec 2023 | 18.20 | 18.20 | 17.25 | 17.29 | 17.29 | 86,368 |
21 Dec 2023 | 18.18 | 18.34 | 18.12 | 18.24 | 18.24 | 61,456 |
20 Dec 2023 | 18.23 | 18.31 | 18.08 | 18.13 | 18.13 | 75,695 |
19 Dec 2023 | 18.20 | 18.44 | 18.06 | 18.42 | 18.42 | 90,629 |
18 Dec 2023 | 18.40 | 18.50 | 18.10 | 18.14 | 18.14 | 26,993 |
15 Dec 2023 | 18.47 | 18.80 | 18.44 | 18.72 | 18.72 | 36,530 |
14 Dec 2023 | 18.20 | 18.48 | 18.03 | 18.46 | 18.46 | 30,581 |
13 Dec 2023 | 18.11 | 18.14 | 17.83 | 17.93 | 17.93 | 84,582 |
12 Dec 2023 | 18.10 | 18.33 | 18.09 | 18.21 | 18.21 | 29,454 |
11 Dec 2023 | 17.91 | 18.16 | 17.73 | 18.09 | 18.09 | 38,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |