Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.18 | 23.30 | 23.00 | 23.06 | 23.06 | 58,416 |
02 May 2024 | 22.97 | 23.30 | 22.95 | 23.23 | 23.23 | 79,746 |
01 May 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 49,060 |
30 Apr 2024 | 22.99 | 23.01 | 22.90 | 22.97 | 22.97 | 186,671 |
29 Apr 2024 | 22.85 | 23.03 | 22.82 | 22.94 | 22.94 | 47,640 |
26 Apr 2024 | 22.81 | 22.89 | 22.72 | 22.83 | 22.83 | 85,634 |
25 Apr 2024 | 22.96 | 23.03 | 22.63 | 22.85 | 22.85 | 1,424,297 |
24 Apr 2024 | 23.08 | 23.16 | 22.96 | 23.00 | 23.00 | 94,984 |
23 Apr 2024 | 22.82 | 23.12 | 22.84 | 23.08 | 23.08 | 63,838 |
22 Apr 2024 | 22.64 | 22.85 | 22.73 | 22.79 | 22.79 | 49,515 |
19 Apr 2024 | 22.56 | 22.70 | 22.33 | 22.67 | 22.67 | 51,643 |
18 Apr 2024 | 22.58 | 22.61 | 22.44 | 22.53 | 22.53 | 150,677 |
17 Apr 2024 | 22.39 | 22.64 | 22.38 | 22.49 | 22.49 | 166,732 |
16 Apr 2024 | 22.62 | 22.50 | 22.24 | 22.34 | 22.34 | 360,457 |
15 Apr 2024 | 22.79 | 22.82 | 22.63 | 22.63 | 22.63 | 36,677 |
12 Apr 2024 | 22.65 | 22.87 | 22.70 | 22.76 | 22.76 | 45,621 |
11 Apr 2024 | 22.78 | 22.86 | 22.43 | 22.74 | 22.74 | 164,975 |
10 Apr 2024 | 22.90 | 22.96 | 22.62 | 22.81 | 22.81 | 1,059,479 |
09 Apr 2024 | 23.12 | 23.12 | 22.70 | 22.79 | 22.79 | 16,279 |
08 Apr 2024 | 22.86 | 23.11 | 22.95 | 23.05 | 23.05 | 125,672 |
05 Apr 2024 | 22.92 | 23.03 | 22.71 | 22.77 | 22.77 | 32,795 |
04 Apr 2024 | 23.39 | 23.51 | 23.13 | 23.16 | 23.16 | 363,573 |
03 Apr 2024 | 23.42 | 23.54 | 23.22 | 23.45 | 23.45 | 119,085 |
02 Apr 2024 | 23.45 | 23.66 | 23.36 | 23.41 | 23.41 | 380,170 |
28 Mar 2024 | 23.52 | 23.65 | 23.46 | 23.46 | 23.46 | 890,504 |
27 Mar 2024 | 23.55 | 23.69 | 23.51 | 23.64 | 23.64 | 55,260 |
26 Mar 2024 | 23.45 | 23.61 | 23.37 | 23.52 | 23.52 | 57,605 |
25 Mar 2024 | 23.23 | 23.47 | 23.23 | 23.46 | 23.46 | 159,659 |
22 Mar 2024 | 23.18 | 23.25 | 23.10 | 23.20 | 23.20 | 493,296 |
21 Mar 2024 | 23.02 | 23.25 | 23.02 | 23.20 | 23.20 | 183,057 |
20 Mar 2024 | 22.86 | 22.99 | 22.90 | 22.99 | 22.99 | 70,502 |
19 Mar 2024 | 22.73 | 22.94 | 22.67 | 22.83 | 22.83 | 100,650 |
18 Mar 2024 | 22.75 | 22.80 | 22.67 | 22.76 | 22.76 | 604,019 |
15 Mar 2024 | 22.58 | 22.88 | 22.61 | 22.73 | 22.73 | 301,928 |
14 Mar 2024 | 22.67 | 22.69 | 22.52 | 22.66 | 22.66 | 95,420 |
13 Mar 2024 | 22.40 | 22.75 | 22.47 | 22.64 | 22.64 | 266,649 |
12 Mar 2024 | 22.32 | 22.62 | 22.31 | 22.48 | 22.48 | 251,273 |
11 Mar 2024 | 22.19 | 22.35 | 22.08 | 22.22 | 22.22 | 265,677 |
08 Mar 2024 | 22.15 | 22.24 | 22.08 | 22.24 | 22.24 | 166,347 |
07 Mar 2024 | 22.23 | 22.20 | 22.07 | 22.07 | 22.07 | 93,992 |
06 Mar 2024 | 22.13 | 22.26 | 22.11 | 22.20 | 22.20 | 119,075 |
05 Mar 2024 | 21.95 | 22.15 | 21.96 | 22.09 | 22.09 | 51,649 |
04 Mar 2024 | 21.93 | 21.99 | 21.84 | 21.99 | 21.99 | 239,844 |
01 Mar 2024 | 21.86 | 22.07 | 21.92 | 21.98 | 21.98 | 207,077 |
29 Feb 2024 | 21.90 | 22.00 | 21.87 | 21.92 | 21.92 | 738,732 |
28 Feb 2024 | 21.98 | 21.99 | 21.83 | 21.89 | 21.89 | 9,327 |
27 Feb 2024 | 22.19 | 22.08 | 21.84 | 21.92 | 21.92 | 59,044 |
26 Feb 2024 | 22.15 | 22.33 | 22.09 | 22.13 | 22.13 | 52,960 |
23 Feb 2024 | 21.33 | 22.28 | 21.51 | 22.14 | 22.14 | 481,278 |
22 Feb 2024 | 21.18 | 21.50 | 21.13 | 21.41 | 21.41 | 32,682 |
21 Feb 2024 | 20.93 | 21.19 | 20.93 | 21.19 | 21.19 | 315,327 |
20 Feb 2024 | 20.81 | 20.98 | 20.80 | 20.93 | 20.93 | 322,822 |
19 Feb 2024 | 20.84 | 20.88 | 20.70 | 20.80 | 20.80 | 31,332 |
16 Feb 2024 | 20.72 | 20.95 | 20.72 | 20.88 | 20.88 | 1,056,582 |
15 Feb 2024 | 20.61 | 20.71 | 20.59 | 20.71 | 20.71 | 61,630 |
14 Feb 2024 | 20.53 | 20.57 | 20.48 | 20.54 | 20.54 | 158,077 |
13 Feb 2024 | 20.57 | 20.61 | 20.49 | 20.55 | 20.55 | 104,588 |
12 Feb 2024 | 20.48 | 20.55 | 20.35 | 20.48 | 20.48 | 1,237,159 |
09 Feb 2024 | 20.65 | 20.66 | 20.28 | 20.50 | 20.50 | 554,093 |
08 Feb 2024 | 20.68 | 20.72 | 20.51 | 20.60 | 20.60 | 831,626 |
07 Feb 2024 | 20.66 | 20.66 | 20.46 | 20.54 | 20.54 | 843,901 |
06 Feb 2024 | 20.59 | 20.75 | 20.55 | 20.62 | 20.62 | 206,743 |
05 Feb 2024 | 20.65 | 20.63 | 20.45 | 20.58 | 20.58 | 242,299 |
02 Feb 2024 | 20.63 | 20.70 | 20.47 | 20.69 | 20.69 | 158,638 |
01 Feb 2024 | 20.67 | 20.73 | 20.39 | 20.64 | 20.64 | 89,298 |
31 Jan 2024 | 20.48 | 20.79 | 20.50 | 20.66 | 20.66 | 183,655 |
30 Jan 2024 | 20.58 | 20.69 | 20.32 | 20.53 | 20.53 | 301,719 |
29 Jan 2024 | 20.37 | 20.70 | 20.43 | 20.55 | 20.55 | 171,892 |
26 Jan 2024 | 20.36 | 20.52 | 20.31 | 20.45 | 20.45 | 97,798 |
25 Jan 2024 | 20.29 | 20.44 | 20.23 | 20.35 | 20.35 | 114,033 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 20.49 | 20.63 | 20.29 | 20.33 | 20.33 | 137,140 |
22 Jan 2024 | 20.32 | 20.53 | 20.29 | 20.33 | 20.33 | 558,139 |
19 Jan 2024 | 20.60 | 20.62 | 20.31 | 20.37 | 20.37 | 125,675 |
18 Jan 2024 | 20.07 | 20.57 | 19.98 | 20.42 | 20.42 | 455,791 |
17 Jan 2024 | 19.98 | 20.16 | 19.78 | 20.14 | 20.14 | 1,534,855 |
16 Jan 2024 | 19.84 | 20.06 | 19.78 | 19.99 | 19.99 | 477,202 |
15 Jan 2024 | 19.69 | 19.86 | 19.74 | 19.80 | 19.80 | 33,619 |
12 Jan 2024 | 19.71 | 19.90 | 19.70 | 19.72 | 19.72 | 73,865 |
11 Jan 2024 | 19.73 | 19.85 | 19.67 | 19.72 | 19.72 | 72,697 |
10 Jan 2024 | 19.64 | 19.80 | 19.62 | 19.72 | 19.72 | 62,118 |
09 Jan 2024 | 19.78 | 19.96 | 19.58 | 19.72 | 19.72 | 360,695 |
08 Jan 2024 | 19.69 | 19.81 | 19.57 | 19.74 | 19.74 | 205,124 |
05 Jan 2024 | 19.69 | 19.82 | 19.57 | 19.74 | 19.74 | 339,736 |
04 Jan 2024 | 19.47 | 19.76 | 19.43 | 19.46 | 19.46 | 165,657 |
03 Jan 2024 | 19.31 | 19.87 | 19.25 | 19.36 | 19.36 | 111,279 |
02 Jan 2024 | 19.16 | 19.53 | 19.16 | 19.36 | 19.36 | 105,591 |
29 Dec 2023 | 19.11 | 19.22 | 19.08 | 19.08 | 19.08 | 40,827 |
28 Dec 2023 | 19.24 | 19.27 | 19.13 | 19.14 | 19.14 | 183,671 |
27 Dec 2023 | 19.12 | 19.25 | 19.09 | 19.25 | 19.25 | 1,071,180 |
22 Dec 2023 | 19.11 | 19.23 | 19.10 | 19.16 | 19.16 | 70,277 |
21 Dec 2023 | 19.14 | 19.22 | 19.06 | 19.10 | 19.10 | 86,229 |
20 Dec 2023 | 19.15 | 19.28 | 19.10 | 19.19 | 19.19 | 146,022 |
19 Dec 2023 | 19.10 | 19.20 | 19.06 | 19.10 | 19.10 | 207,504 |
18 Dec 2023 | 19.07 | 19.20 | 19.06 | 19.09 | 19.09 | 30,999 |
15 Dec 2023 | 19.10 | 19.19 | 19.01 | 19.09 | 19.09 | 2,000,620 |
14 Dec 2023 | 19.18 | 19.26 | 18.99 | 19.13 | 19.13 | 184,722 |
13 Dec 2023 | 19.24 | 19.24 | 19.13 | 19.14 | 19.14 | 1,213,386 |
12 Dec 2023 | 19.17 | 19.25 | 19.08 | 19.24 | 19.24 | 118,724 |
11 Dec 2023 | 19.16 | 19.25 | 19.02 | 19.15 | 19.15 | 232,585 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |