Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.98 | 20.64 | 19.98 | 20.61 | 20.61 | 9,795 |
02 May 2024 | 19.59 | 19.99 | 19.79 | 19.83 | 19.83 | 95,268 |
01 May 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
30 Apr 2024 | 20.24 | 20.12 | 19.86 | 20.04 | 20.04 | 3,273 |
29 Apr 2024 | 19.81 | 20.16 | 19.89 | 20.00 | 20.00 | 68,014 |
26 Apr 2024 | 19.72 | 20.10 | 19.76 | 20.12 | 20.12 | 184,785 |
25 Apr 2024 | 20.33 | 20.32 | 19.53 | 19.65 | 19.65 | 75,346 |
24 Apr 2024 | 20.14 | 20.56 | 20.10 | 20.45 | 20.45 | 45,874 |
23 Apr 2024 | 19.58 | 19.98 | 19.30 | 19.99 | 19.99 | 101,577 |
22 Apr 2024 | 18.72 | 19.47 | 19.06 | 19.42 | 19.42 | 266,142 |
19 Apr 2024 | 19.18 | 19.00 | 18.93 | 19.00 | 19.00 | 16,651 |
18 Apr 2024 | 19.09 | 19.37 | 18.84 | 19.02 | 19.02 | 35,529 |
17 Apr 2024 | 19.30 | 19.40 | 19.15 | 19.23 | 19.23 | 10,561 |
16 Apr 2024 | 19.54 | 19.44 | 19.08 | 19.08 | 19.08 | 25,244 |
15 Apr 2024 | 19.30 | 19.80 | 19.61 | 19.56 | 19.56 | 25,598 |
12 Apr 2024 | 19.69 | 20.03 | 19.61 | 19.72 | 19.72 | 50,825 |
11 Apr 2024 | 20.00 | 20.04 | 19.85 | 19.93 | 19.93 | 62,703 |
10 Apr 2024 | 20.32 | 20.56 | 19.93 | 20.18 | 20.18 | 54,037 |
09 Apr 2024 | 20.77 | 20.64 | 20.42 | 20.36 | 20.36 | 43,505 |
08 Apr 2024 | 21.00 | 20.91 | 20.78 | 20.75 | 20.75 | 38,459 |
05 Apr 2024 | 20.80 | 20.98 | 20.76 | 20.98 | 20.98 | 14,683 |
04 Apr 2024 | 21.14 | 21.22 | 21.10 | 21.18 | 21.18 | 23,682 |
03 Apr 2024 | 21.08 | 21.18 | 20.88 | 21.08 | 21.08 | 41,833 |
02 Apr 2024 | 22.03 | 21.72 | 21.24 | 21.43 | 21.43 | 36,142 |
28 Mar 2024 | 21.62 | 22.00 | 21.82 | 21.84 | 21.84 | 25,114 |
27 Mar 2024 | 21.98 | 21.98 | 21.66 | 21.92 | 21.92 | 222,706 |
26 Mar 2024 | 21.62 | 21.95 | 21.72 | 21.86 | 21.86 | 34,086 |
25 Mar 2024 | 21.49 | 21.84 | 21.70 | 21.78 | 21.78 | 109,527 |
22 Mar 2024 | 22.01 | 22.07 | 21.74 | 21.76 | 21.76 | 167,121 |
21 Mar 2024 | 21.76 | 22.28 | 21.84 | 22.25 | 22.25 | 448,507 |
20 Mar 2024 | 22.01 | 21.92 | 21.72 | 21.86 | 21.86 | 70,526 |
19 Mar 2024 | 21.62 | 21.79 | 21.50 | 21.53 | 21.53 | 26,427 |
18 Mar 2024 | 21.62 | 22.50 | 21.58 | 21.84 | 21.84 | 7,627 |
15 Mar 2024 | 22.01 | 22.30 | 22.04 | 22.21 | 22.21 | 69,943 |
14 Mar 2024 | 22.54 | 22.44 | 22.18 | 22.25 | 22.25 | 13,347 |
13 Mar 2024 | 22.11 | 22.62 | 22.28 | 22.23 | 22.23 | 7,613 |
12 Mar 2024 | 22.05 | 22.52 | 22.22 | 22.42 | 22.42 | 21,149 |
11 Mar 2024 | 22.44 | 22.41 | 22.02 | 22.17 | 22.17 | 168,338 |
08 Mar 2024 | 22.60 | 22.58 | 22.22 | 22.42 | 22.42 | 62,823 |
07 Mar 2024 | 22.19 | 22.34 | 21.84 | 22.15 | 22.15 | 152,193 |
06 Mar 2024 | 21.51 | 22.18 | 21.44 | 22.05 | 22.05 | 32,376 |
05 Mar 2024 | 21.10 | 21.54 | 20.88 | 21.41 | 21.41 | 192,335 |
04 Mar 2024 | 21.10 | 21.60 | 21.08 | 21.43 | 21.43 | 50,588 |
01 Mar 2024 | 21.31 | 21.76 | 21.28 | 21.39 | 21.39 | 1,264,231 |
29 Feb 2024 | 20.94 | 21.70 | 20.76 | 21.49 | 21.49 | 152,815 |
28 Feb 2024 | 19.61 | 19.85 | 19.36 | 19.63 | 19.63 | 98,959 |
27 Feb 2024 | 19.85 | 19.79 | 19.40 | 19.61 | 19.61 | 724,494 |
26 Feb 2024 | 20.33 | 20.14 | 19.79 | 20.02 | 20.02 | 41,283 |
23 Feb 2024 | 20.55 | 20.90 | 19.97 | 19.83 | 19.83 | 75,860 |
22 Feb 2024 | 21.45 | 21.42 | 20.84 | 20.94 | 20.94 | 32,615 |
21 Feb 2024 | 21.39 | 21.38 | 21.04 | 21.31 | 21.31 | 25,864 |
20 Feb 2024 | 21.31 | 21.40 | 21.04 | 21.23 | 21.23 | 32,794 |
19 Feb 2024 | 21.29 | 21.28 | 20.92 | 21.14 | 21.14 | 27,464 |
16 Feb 2024 | 20.80 | 21.44 | 20.98 | 21.25 | 21.25 | 24,697 |
15 Feb 2024 | 21.00 | 21.22 | 20.74 | 20.84 | 20.84 | 29,818 |
14 Feb 2024 | 20.48 | 21.06 | 20.70 | 20.88 | 20.88 | 42,915 |
13 Feb 2024 | 21.23 | 21.16 | 20.69 | 20.65 | 20.65 | 81,030 |
12 Feb 2024 | 21.10 | 21.24 | 20.96 | 21.04 | 21.04 | 216,166 |
09 Feb 2024 | 20.59 | 21.10 | 20.70 | 21.06 | 21.06 | 45,333 |
08 Feb 2024 | 20.90 | 20.78 | 20.42 | 20.61 | 20.61 | 128,767 |
07 Feb 2024 | 20.50 | 21.00 | 20.54 | 20.59 | 20.59 | 1,622,813 |
06 Feb 2024 | 20.45 | 20.96 | 20.34 | 20.84 | 20.84 | 170,594 |
05 Feb 2024 | 20.04 | 20.44 | 20.15 | 20.45 | 20.45 | 392,442 |
02 Feb 2024 | 19.99 | 20.50 | 20.14 | 20.22 | 20.22 | 225,547 |
01 Feb 2024 | 20.10 | 20.18 | 19.81 | 20.17 | 20.17 | 74,864 |
31 Jan 2024 | 19.89 | 20.18 | 19.89 | 19.97 | 19.97 | 34,589 |
30 Jan 2024 | 19.26 | 20.08 | 19.49 | 20.10 | 20.10 | 47,280 |
29 Jan 2024 | 19.41 | 19.46 | 19.14 | 19.27 | 19.27 | 297,672 |
26 Jan 2024 | 19.30 | 19.46 | 19.24 | 19.37 | 19.37 | 58,624 |
25 Jan 2024 | 19.44 | 19.52 | 19.33 | 19.50 | 19.50 | 91,163 |
24 Jan 2024 | 19.16 | 19.53 | 19.34 | 19.33 | 19.33 | 16,281 |
23 Jan 2024 | 19.41 | 19.22 | 18.81 | 19.16 | 19.16 | 102,910 |
22 Jan 2024 | 18.55 | 19.20 | 18.97 | 19.13 | 19.13 | 40,249 |
19 Jan 2024 | 18.98 | 19.00 | 18.70 | 18.94 | 18.94 | 228,116 |
18 Jan 2024 | 18.88 | 18.86 | 18.62 | 18.61 | 18.61 | 23,845 |
17 Jan 2024 | 18.50 | 18.74 | 18.46 | 18.61 | 18.61 | 258,213 |
16 Jan 2024 | 18.50 | 18.90 | 18.65 | 18.77 | 18.77 | 655,281 |
15 Jan 2024 | 19.12 | 19.28 | 18.94 | 19.14 | 19.14 | 98,248 |
12 Jan 2024 | 18.98 | 19.31 | 18.98 | 19.17 | 19.17 | 55,541 |
11 Jan 2024 | 18.99 | 19.56 | 18.60 | 18.80 | 18.80 | 586,354 |
10 Jan 2024 | 18.17 | 18.34 | 18.09 | 18.24 | 18.24 | 239,007 |
09 Jan 2024 | 18.56 | 18.43 | 18.12 | 18.33 | 18.33 | 198,482 |
08 Jan 2024 | 18.31 | 18.61 | 18.21 | 18.34 | 18.34 | 21,499 |
05 Jan 2024 | 18.72 | 18.74 | 18.45 | 18.68 | 18.68 | 15,031 |
04 Jan 2024 | 18.96 | 19.26 | 18.97 | 18.96 | 18.96 | 33,813 |
03 Jan 2024 | 19.59 | 19.36 | 18.70 | 18.68 | 18.68 | 22,948 |
02 Jan 2024 | 19.59 | 19.55 | 18.96 | 19.51 | 19.51 | 173,748 |
29 Dec 2023 | 18.58 | 19.06 | 18.83 | 19.02 | 19.02 | 11,089 |
28 Dec 2023 | 19.30 | 19.62 | 18.96 | 18.96 | 18.96 | 15,050 |
27 Dec 2023 | 19.50 | 19.63 | 19.50 | 19.48 | 19.48 | 15,735 |
22 Dec 2023 | 19.00 | 19.41 | 19.00 | 19.03 | 19.03 | 128,848 |
21 Dec 2023 | 18.58 | 19.06 | 18.84 | 18.85 | 18.85 | 55,955 |
20 Dec 2023 | 19.20 | 19.19 | 18.94 | 19.16 | 19.16 | 14,241 |
19 Dec 2023 | 18.93 | 19.14 | 18.92 | 19.02 | 19.02 | 20,982 |
18 Dec 2023 | 18.83 | 19.22 | 18.85 | 19.09 | 19.09 | 132,070 |
15 Dec 2023 | 19.20 | 19.55 | 19.08 | 19.10 | 19.10 | 848,600 |
14 Dec 2023 | 18.80 | 19.28 | 18.48 | 18.97 | 18.97 | 2,351,551 |
13 Dec 2023 | 17.84 | 18.09 | 17.81 | 18.01 | 18.01 | 4,958 |
12 Dec 2023 | 17.60 | 18.19 | 17.73 | 17.97 | 17.97 | 29,937 |
11 Dec 2023 | 18.44 | 18.50 | 18.35 | 18.43 | 18.43 | 783,424 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |