Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 22.72 | 22.86 | 22.16 | 22.80 | 22.80 | 1,456 |
03 May 2024 | 21.86 | 22.30 | 21.86 | 22.20 | 22.20 | 10,604 |
02 May 2024 | 22.04 | 22.08 | 20.84 | 21.82 | 21.82 | 29,469 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 22.56 | 22.64 | 22.22 | 22.24 | 22.24 | 10,502 |
29 Apr 2024 | 22.54 | 23.00 | 22.48 | 22.71 | 22.71 | 3,963 |
26 Apr 2024 | 22.44 | 22.72 | 22.38 | 22.56 | 22.56 | 220,078 |
25 Apr 2024 | 22.38 | 22.78 | 22.08 | 22.44 | 22.44 | 201,831 |
24 Apr 2024 | 23.22 | 23.22 | 22.52 | 22.54 | 22.54 | 77,063 |
23 Apr 2024 | 22.84 | 23.46 | 22.76 | 23.04 | 23.04 | 143,573 |
22 Apr 2024 | 22.96 | 23.12 | 22.62 | 22.80 | 22.80 | 120,851 |
19 Apr 2024 | 22.80 | 22.86 | 22.53 | 22.71 | 22.71 | 146,940 |
18 Apr 2024 | 23.10 | 23.10 | 22.72 | 22.88 | 22.88 | 160,511 |
17 Apr 2024 | 23.00 | 23.17 | 22.92 | 23.00 | 23.00 | 64,584 |
16 Apr 2024 | 22.52 | 23.04 | 22.52 | 22.95 | 22.95 | 138,411 |
15 Apr 2024 | 22.84 | 23.26 | 22.62 | 23.16 | 23.16 | 110,462 |
12 Apr 2024 | 22.72 | 23.16 | 22.66 | 22.76 | 22.76 | 230,396 |
11 Apr 2024 | 22.50 | 22.92 | 22.14 | 22.40 | 22.40 | 133,378 |
10 Apr 2024 | 23.34 | 23.38 | 22.78 | 23.16 | 23.16 | 76,670 |
09 Apr 2024 | 24.30 | 24.46 | 23.50 | 24.30 | 24.30 | 549,814 |
08 Apr 2024 | 23.94 | 24.34 | 23.76 | 24.10 | 24.10 | 112,474 |
05 Apr 2024 | 23.46 | 23.78 | 23.32 | 23.48 | 23.48 | 44,692 |
04 Apr 2024 | 23.90 | 23.90 | 23.70 | 23.76 | 23.76 | 161,247 |
03 Apr 2024 | 23.42 | 23.90 | 23.40 | 23.45 | 23.45 | 113,165 |
02 Apr 2024 | 23.42 | 23.80 | 23.36 | 23.45 | 23.45 | 103,091 |
28 Mar 2024 | 23.49 | 23.49 | 23.11 | 23.41 | 23.41 | 163,899 |
27 Mar 2024 | 23.36 | 23.44 | 23.07 | 23.41 | 23.41 | 55,173 |
26 Mar 2024 | 23.95 | 23.95 | 23.22 | 23.23 | 23.23 | 60,296 |
25 Mar 2024 | 23.77 | 24.05 | 23.66 | 23.87 | 23.87 | 104,423 |
22 Mar 2024 | 23.67 | 23.86 | 23.59 | 23.72 | 23.72 | 28,080 |
21 Mar 2024 | 23.29 | 23.71 | 23.29 | 23.51 | 23.51 | 122,111 |
20 Mar 2024 | 23.04 | 23.27 | 22.98 | 23.16 | 23.16 | 53,264 |
19 Mar 2024 | 22.76 | 23.05 | 22.70 | 22.79 | 22.79 | 74,333 |
18 Mar 2024 | 23.32 | 23.45 | 22.85 | 22.97 | 22.97 | 104,663 |
15 Mar 2024 | 22.80 | 23.52 | 22.69 | 23.34 | 23.34 | 24,196 |
14 Mar 2024 | 22.51 | 23.27 | 22.51 | 22.80 | 22.80 | 199,668 |
13 Mar 2024 | 22.30 | 22.71 | 22.09 | 22.65 | 22.65 | 181,700 |
12 Mar 2024 | 22.08 | 22.47 | 21.70 | 22.24 | 22.24 | 62,643 |
11 Mar 2024 | 21.67 | 22.02 | 21.67 | 21.84 | 21.84 | 216,862 |
08 Mar 2024 | 21.57 | 21.92 | 21.40 | 21.84 | 21.84 | 273,189 |
07 Mar 2024 | 21.00 | 21.55 | 20.98 | 21.04 | 21.04 | 109,421 |
06 Mar 2024 | 20.42 | 21.12 | 20.26 | 21.04 | 21.04 | 345,820 |
05 Mar 2024 | 20.81 | 20.81 | 20.00 | 20.39 | 20.39 | 111,965 |
04 Mar 2024 | 20.00 | 20.73 | 19.97 | 20.63 | 20.63 | 129,139 |
01 Mar 2024 | 20.26 | 20.30 | 19.86 | 20.06 | 20.06 | 113,543 |
29 Feb 2024 | 21.24 | 21.37 | 19.73 | 20.80 | 20.80 | 440,411 |
28 Feb 2024 | 20.96 | 21.23 | 20.86 | 20.95 | 20.95 | 90,494 |
27 Feb 2024 | 21.10 | 21.40 | 21.10 | 21.10 | 21.10 | 105,526 |
26 Feb 2024 | 20.38 | 21.48 | 20.26 | 21.13 | 21.13 | 210,959 |
23 Feb 2024 | 19.95 | 20.17 | 19.88 | 20.05 | 20.05 | 98,698 |
22 Feb 2024 | 19.64 | 20.03 | 19.64 | 19.86 | 19.86 | 41,467 |
21 Feb 2024 | 19.83 | 19.93 | 19.64 | 19.80 | 19.80 | 114,220 |
20 Feb 2024 | 19.83 | 20.01 | 19.57 | 19.70 | 19.70 | 276,088 |
19 Feb 2024 | 19.38 | 19.58 | 19.38 | 19.49 | 19.49 | 92,950 |
16 Feb 2024 | 19.33 | 19.48 | 19.28 | 19.37 | 19.37 | 67,074 |
15 Feb 2024 | 19.07 | 19.22 | 18.89 | 19.06 | 19.06 | 224,774 |
14 Feb 2024 | 19.22 | 19.41 | 19.09 | 19.38 | 19.38 | 86,415 |
13 Feb 2024 | 18.82 | 19.11 | 18.69 | 18.94 | 18.94 | 287,223 |
12 Feb 2024 | 18.35 | 18.77 | 18.35 | 18.61 | 18.61 | 96,608 |
09 Feb 2024 | 18.80 | 18.80 | 18.37 | 18.49 | 18.49 | 115,597 |
08 Feb 2024 | 19.01 | 19.05 | 18.68 | 18.68 | 18.68 | 121,456 |
07 Feb 2024 | 18.88 | 19.17 | 18.61 | 19.12 | 19.12 | 145,094 |
06 Feb 2024 | 18.82 | 18.88 | 18.66 | 18.73 | 18.73 | 86,360 |
05 Feb 2024 | 19.15 | 19.15 | 18.50 | 18.71 | 18.71 | 113,661 |
02 Feb 2024 | 19.36 | 19.41 | 18.98 | 19.04 | 19.04 | 21,866 |
01 Feb 2024 | 19.05 | 19.48 | 18.93 | 19.41 | 19.41 | 43,643 |
31 Jan 2024 | 19.26 | 19.70 | 19.26 | 19.62 | 19.62 | 193,647 |
30 Jan 2024 | 20.02 | 20.02 | 19.32 | 19.38 | 19.38 | 168,625 |
29 Jan 2024 | 19.86 | 20.09 | 19.71 | 19.87 | 19.87 | 142,163 |
26 Jan 2024 | 19.66 | 19.72 | 19.38 | 19.65 | 19.65 | 176,126 |
25 Jan 2024 | 19.66 | 19.73 | 19.22 | 19.40 | 19.40 | 153,066 |
24 Jan 2024 | 19.98 | 20.00 | 19.49 | 19.74 | 19.74 | 121,139 |
23 Jan 2024 | 19.90 | 19.98 | 19.72 | 19.86 | 19.86 | 345,585 |
22 Jan 2024 | 19.28 | 19.68 | 19.28 | 19.62 | 19.62 | 123,943 |
19 Jan 2024 | 20.23 | 20.23 | 19.41 | 19.46 | 19.46 | 123,498 |
18 Jan 2024 | 19.80 | 20.08 | 19.80 | 19.98 | 19.98 | 68,529 |
17 Jan 2024 | 19.94 | 20.10 | 19.76 | 19.92 | 19.92 | 81,931 |
16 Jan 2024 | 20.01 | 20.16 | 19.86 | 20.07 | 20.07 | 47,849 |
15 Jan 2024 | 19.97 | 20.14 | 19.88 | 19.97 | 19.97 | 101,483 |
12 Jan 2024 | 20.19 | 20.25 | 19.74 | 20.00 | 20.00 | 237,360 |
11 Jan 2024 | 20.74 | 20.74 | 19.92 | 20.56 | 20.56 | 112,628 |
10 Jan 2024 | 20.44 | 20.49 | 20.28 | 20.36 | 20.36 | 87,538 |
09 Jan 2024 | 20.89 | 20.89 | 20.34 | 20.40 | 20.40 | 224,808 |
08 Jan 2024 | 21.45 | 21.45 | 20.63 | 20.99 | 20.99 | 91,015 |
05 Jan 2024 | 21.47 | 21.76 | 21.40 | 21.64 | 21.64 | 72,381 |
04 Jan 2024 | 21.58 | 21.64 | 21.48 | 21.59 | 21.59 | 75,855 |
03 Jan 2024 | 21.32 | 21.51 | 21.05 | 21.15 | 21.15 | 89,387 |
02 Jan 2024 | 21.34 | 21.63 | 21.21 | 21.45 | 21.45 | 92,909 |
29 Dec 2023 | 21.01 | 21.34 | 21.01 | 21.16 | 21.16 | 56,558 |
28 Dec 2023 | 21.42 | 21.57 | 21.25 | 21.44 | 21.44 | 44,031 |
27 Dec 2023 | 21.97 | 22.08 | 21.58 | 21.93 | 21.93 | 20,375 |
22 Dec 2023 | 21.99 | 21.99 | 21.76 | 21.77 | 21.77 | 62,637 |
21 Dec 2023 | 21.80 | 22.04 | 21.56 | 21.91 | 21.91 | 86,979 |
20 Dec 2023 | 21.68 | 22.12 | 21.51 | 22.02 | 22.02 | 165,575 |
19 Dec 2023 | 21.03 | 21.22 | 20.94 | 21.18 | 21.18 | 119,626 |
18 Dec 2023 | 20.56 | 21.16 | 20.50 | 20.98 | 20.98 | 183,527 |
15 Dec 2023 | 20.26 | 20.46 | 20.06 | 20.39 | 20.39 | 133,259 |
14 Dec 2023 | 20.21 | 20.21 | 19.94 | 20.06 | 20.06 | 94,956 |
13 Dec 2023 | 19.92 | 20.31 | 19.82 | 20.07 | 20.07 | 24,419 |
12 Dec 2023 | 20.41 | 20.65 | 20.12 | 20.12 | 20.12 | 190,376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |