Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.29 | 19.51 | 19.21 | 19.31 | 19.31 | 18,664 |
01 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
30 Apr 2024 | 19.38 | 19.57 | 18.91 | 19.38 | 19.38 | 127,912 |
29 Apr 2024 | 19.88 | 20.10 | 19.49 | 19.54 | 19.54 | 1,881,962 |
26 Apr 2024 | 19.90 | 20.38 | 18.87 | 19.27 | 19.27 | 527,854 |
25 Apr 2024 | 18.63 | 18.75 | 18.00 | 18.63 | 18.63 | 938,399 |
24 Apr 2024 | 18.75 | 19.15 | 18.60 | 18.75 | 18.75 | 236,101 |
23 Apr 2024 | 18.48 | 19.02 | 18.40 | 18.76 | 18.76 | 682,383 |
22 Apr 2024 | 17.95 | 18.45 | 17.80 | 18.23 | 18.23 | 489,333 |
19 Apr 2024 | 17.86 | 18.02 | 17.76 | 17.86 | 17.86 | 335,617 |
18 Apr 2024 | 17.78 | 18.04 | 17.40 | 17.78 | 17.78 | 198,628 |
17 Apr 2024 | 17.82 | 17.96 | 17.56 | 17.82 | 17.82 | 200,112 |
16 Apr 2024 | 18.05 | 18.18 | 17.66 | 18.05 | 18.05 | 265,731 |
15 Apr 2024 | 18.25 | 18.38 | 17.87 | 18.25 | 18.25 | 216,788 |
12 Apr 2024 | 18.58 | 18.67 | 17.30 | 18.30 | 18.30 | 192,504 |
11 Apr 2024 | 18.35 | 18.66 | 18.14 | 18.64 | 18.64 | 138,257 |
10 Apr 2024 | 18.33 | 18.45 | 18.19 | 18.33 | 18.33 | 105,804 |
09 Apr 2024 | 18.20 | 18.52 | 18.07 | 18.20 | 18.20 | 251,416 |
08 Apr 2024 | 17.89 | 18.40 | 17.65 | 18.17 | 18.17 | 463,666 |
05 Apr 2024 | 18.04 | 18.23 | 17.77 | 17.78 | 17.78 | 86,688 |
04 Apr 2024 | 18.47 | 18.52 | 18.08 | 18.47 | 18.47 | 95,036 |
03 Apr 2024 | 18.24 | 18.57 | 17.86 | 18.51 | 18.51 | 835,879 |
02 Apr 2024 | 18.32 | 18.63 | 17.93 | 18.58 | 18.58 | 470,294 |
28 Mar 2024 | 18.44 | 18.54 | 18.06 | 18.44 | 18.44 | 245,132 |
27 Mar 2024 | 18.69 | 18.80 | 17.50 | 18.42 | 18.42 | 492,231 |
26 Mar 2024 | 18.51 | 18.65 | 18.27 | 18.51 | 18.51 | 95,576 |
25 Mar 2024 | 18.63 | 18.82 | 18.24 | 18.56 | 18.56 | 455,042 |
22 Mar 2024 | 18.85 | 18.88 | 18.50 | 18.57 | 18.57 | 163,033 |
21 Mar 2024 | 18.95 | 19.18 | 18.87 | 18.95 | 18.95 | 137,723 |
20 Mar 2024 | 18.98 | 19.03 | 18.88 | 18.98 | 18.98 | 142,547 |
19 Mar 2024 | 19.12 | 19.22 | 18.80 | 19.12 | 19.12 | 105,876 |
18 Mar 2024 | 18.97 | 19.13 | 18.85 | 18.97 | 18.97 | 809,968 |
15 Mar 2024 | 18.97 | 19.15 | 18.93 | 18.97 | 18.97 | 135,632 |
14 Mar 2024 | 19.33 | 19.46 | 19.02 | 19.03 | 19.03 | 450,703 |
13 Mar 2024 | 19.95 | 20.08 | 19.25 | 19.37 | 19.37 | 438,358 |
12 Mar 2024 | 19.78 | 20.12 | 19.77 | 20.09 | 20.09 | 104,493 |
11 Mar 2024 | 19.85 | 20.30 | 19.67 | 19.85 | 19.85 | 353,444 |
08 Mar 2024 | 20.04 | 20.46 | 19.96 | 20.04 | 20.04 | 191,718 |
07 Mar 2024 | 19.51 | 20.34 | 19.50 | 19.77 | 19.77 | 916,978 |
06 Mar 2024 | 21.35 | 21.60 | 21.14 | 21.35 | 21.35 | 530,921 |
05 Mar 2024 | 21.59 | 21.62 | 21.24 | 21.26 | 21.26 | 237,362 |
04 Mar 2024 | 21.69 | 21.82 | 21.58 | 21.69 | 21.69 | 147,299 |
01 Mar 2024 | 22.08 | 22.24 | 21.72 | 21.73 | 21.73 | 209,974 |
29 Feb 2024 | 22.43 | 22.56 | 21.96 | 22.43 | 22.43 | 486,491 |
28 Feb 2024 | 22.49 | 22.40 | 22.12 | 22.12 | 22.12 | 216,660 |
27 Feb 2024 | 22.04 | 22.26 | 21.96 | 22.04 | 22.04 | 103,121 |
26 Feb 2024 | 22.11 | 22.14 | 21.64 | 22.11 | 22.11 | 67,152 |
23 Feb 2024 | 21.59 | 22.26 | 21.12 | 21.94 | 21.94 | 140,567 |
22 Feb 2024 | 21.89 | 22.04 | 21.48 | 21.53 | 21.53 | 289,369 |
21 Feb 2024 | 21.97 | 22.00 | 21.84 | 21.97 | 21.97 | 85,834 |
20 Feb 2024 | 22.07 | 22.12 | 21.88 | 22.07 | 22.07 | 100,381 |
19 Feb 2024 | 21.86 | 22.04 | 21.76 | 21.86 | 21.86 | 119,525 |
16 Feb 2024 | 21.57 | 21.80 | 21.56 | 21.57 | 21.57 | 85,832 |
15 Feb 2024 | 21.61 | 21.74 | 21.48 | 21.61 | 21.61 | 430,870 |
14 Feb 2024 | 21.73 | 21.92 | 21.50 | 21.73 | 21.73 | 77,730 |
13 Feb 2024 | 21.90 | 22.04 | 21.80 | 21.90 | 21.90 | 175,855 |
12 Feb 2024 | 21.88 | 21.98 | 21.76 | 21.88 | 21.88 | 215,502 |
09 Feb 2024 | 21.74 | 21.88 | 21.52 | 21.74 | 21.74 | 114,990 |
08 Feb 2024 | 22.01 | 22.08 | 21.54 | 22.01 | 22.01 | 361,159 |
07 Feb 2024 | 22.45 | 22.52 | 22.00 | 22.45 | 22.45 | 219,659 |
06 Feb 2024 | 22.61 | 22.68 | 22.12 | 22.61 | 22.61 | 574,799 |
05 Feb 2024 | 22.88 | 23.02 | 22.22 | 22.53 | 22.53 | 352,863 |
02 Feb 2024 | 21.81 | 22.38 | 21.72 | 22.16 | 22.16 | 456,677 |
01 Feb 2024 | 21.36 | 21.40 | 20.92 | 21.36 | 21.36 | 251,104 |
31 Jan 2024 | 21.00 | 21.22 | 20.56 | 21.00 | 21.00 | 175,001 |
30 Jan 2024 | 20.78 | 20.98 | 20.32 | 20.78 | 20.78 | 464,695 |
29 Jan 2024 | 20.89 | 20.96 | 20.44 | 20.89 | 20.89 | 206,260 |
26 Jan 2024 | 20.80 | 21.04 | 20.72 | 20.80 | 20.80 | 286,316 |
25 Jan 2024 | 20.98 | 20.96 | 20.74 | 20.98 | 20.98 | 152,745 |
24 Jan 2024 | 20.82 | 21.14 | 20.52 | 21.15 | 21.15 | 131,862 |
23 Jan 2024 | 20.60 | 21.04 | 20.48 | 20.60 | 20.60 | 569,232 |
22 Jan 2024 | 21.18 | 21.24 | 20.66 | 20.86 | 20.86 | 500,166 |
19 Jan 2024 | 21.15 | 21.24 | 20.80 | 20.82 | 20.82 | 822,682 |
18 Jan 2024 | 21.16 | 21.20 | 20.88 | 21.16 | 21.16 | 389,528 |
17 Jan 2024 | 21.22 | 21.44 | 20.98 | 21.22 | 21.22 | 177,796 |
16 Jan 2024 | 21.29 | 21.50 | 21.18 | 21.29 | 21.29 | 508,708 |
15 Jan 2024 | 20.94 | 21.50 | 20.84 | 21.20 | 21.20 | 565,788 |
12 Jan 2024 | 21.14 | 21.74 | 20.48 | 21.14 | 21.14 | 701,131 |
11 Jan 2024 | 22.34 | 22.80 | 22.20 | 22.68 | 22.68 | 112,973 |
10 Jan 2024 | 22.20 | 22.58 | 22.20 | 22.56 | 22.56 | 73,440 |
09 Jan 2024 | 22.54 | 22.56 | 22.04 | 22.17 | 22.17 | 221,892 |
08 Jan 2024 | 22.37 | 22.84 | 22.08 | 22.37 | 22.37 | 121,616 |
05 Jan 2024 | 22.15 | 22.38 | 21.88 | 22.15 | 22.15 | 138,885 |
04 Jan 2024 | 22.08 | 22.36 | 21.96 | 22.08 | 22.08 | 217,092 |
03 Jan 2024 | 23.06 | 23.24 | 22.14 | 22.32 | 22.32 | 198,332 |
02 Jan 2024 | 23.05 | 23.28 | 22.04 | 23.05 | 23.05 | 96,891 |
29 Dec 2023 | 23.15 | 23.16 | 22.64 | 23.15 | 23.15 | 60,294 |
28 Dec 2023 | 23.22 | 23.28 | 23.08 | 23.22 | 23.22 | 43,529 |
27 Dec 2023 | 23.00 | 23.22 | 22.92 | 23.00 | 23.00 | 105,152 |
22 Dec 2023 | 23.10 | 23.20 | 22.98 | 23.10 | 23.10 | 46,813 |
21 Dec 2023 | 23.17 | 23.28 | 23.04 | 23.17 | 23.17 | 110,976 |
20 Dec 2023 | 22.98 | 23.30 | 22.75 | 22.98 | 22.98 | 181,198 |
19 Dec 2023 | 22.75 | 23.02 | 22.70 | 22.75 | 22.75 | 190,390 |
18 Dec 2023 | 22.73 | 23.02 | 22.68 | 22.73 | 22.73 | 229,138 |
15 Dec 2023 | 23.40 | 23.57 | 23.00 | 23.04 | 23.04 | 209,907 |
14 Dec 2023 | 23.76 | 24.00 | 23.40 | 23.76 | 23.76 | 728,365 |
13 Dec 2023 | 23.54 | 23.70 | 23.45 | 23.54 | 23.54 | 201,349 |
12 Dec 2023 | 23.70 | 23.76 | 23.46 | 23.70 | 23.70 | 53,869 |
11 Dec 2023 | 23.55 | 23.76 | 23.40 | 23.55 | 23.55 | 85,789 |
08 Dec 2023 | 23.56 | 23.66 | 23.46 | 23.56 | 23.56 | 89,167 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |