Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.87 | 20.20 | 17.99 | 19.18 | 19.18 | 47,827 |
02 May 2024 | 18.85 | 19.18 | 18.80 | 19.12 | 19.12 | 2,960 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19.37 | 19.40 | 18.79 | 18.88 | 18.88 | 1,996 |
29 Apr 2024 | 19.17 | 19.35 | 19.06 | 19.35 | 19.35 | 1,729 |
26 Apr 2024 | 19.18 | 19.28 | 19.00 | 19.10 | 19.10 | 34,976 |
25 Apr 2024 | 19.31 | 19.39 | 18.92 | 19.06 | 19.06 | 23,012 |
24 Apr 2024 | 19.69 | 19.73 | 19.25 | 19.28 | 19.28 | 2,040 |
23 Apr 2024 | 19.28 | 19.77 | 19.22 | 19.62 | 19.62 | 25,835 |
22 Apr 2024 | 19.05 | 19.22 | 19.00 | 19.08 | 19.08 | 1,526 |
19 Apr 2024 | 18.74 | 18.95 | 18.68 | 18.89 | 18.89 | 2,997 |
18 Apr 2024 | 19.23 | 19.28 | 18.71 | 18.97 | 18.97 | 208,669 |
17 Apr 2024 | 19.34 | 19.75 | 19.25 | 19.56 | 19.56 | 25,021 |
16 Apr 2024 | 19.23 | 19.50 | 19.14 | 19.23 | 19.23 | 39,534 |
15 Apr 2024 | 19.13 | 19.50 | 19.12 | 19.42 | 19.42 | 29,729 |
12 Apr 2024 | 19.49 | 19.62 | 19.12 | 19.15 | 19.15 | 4,675 |
11 Apr 2024 | 19.30 | 19.37 | 19.09 | 19.24 | 19.24 | 3,870 |
10 Apr 2024 | 19.38 | 19.63 | 19.25 | 19.38 | 19.38 | 3,579 |
09 Apr 2024 | 19.56 | 19.69 | 19.15 | 19.24 | 19.24 | 42,748 |
08 Apr 2024 | 19.17 | 19.67 | 19.00 | 19.28 | 19.28 | 19,191 |
05 Apr 2024 | 20.26 | 20.60 | 18.79 | 19.16 | 19.16 | 30,751 |
04 Apr 2024 | 20.65 | 20.76 | 20.48 | 20.60 | 20.60 | 9,573 |
03 Apr 2024 | 20.61 | 20.74 | 20.16 | 20.39 | 20.39 | 31,544 |
02 Apr 2024 | 20.96 | 21.00 | 20.44 | 20.70 | 20.70 | 12,446 |
28 Mar 2024 | 22.13 | 22.16 | 20.18 | 20.83 | 20.83 | 50,915 |
27 Mar 2024 | 21.92 | 22.16 | 21.82 | 22.02 | 22.02 | 12,650 |
26 Mar 2024 | 21.72 | 22.00 | 21.66 | 21.97 | 21.97 | 12,412 |
25 Mar 2024 | 22.01 | 22.04 | 21.46 | 21.68 | 21.68 | 5,017 |
22 Mar 2024 | 22.25 | 22.44 | 21.66 | 21.78 | 21.78 | 9,444 |
21 Mar 2024 | 21.37 | 22.40 | 21.30 | 21.72 | 21.72 | 10,761 |
20 Mar 2024 | 20.96 | 21.02 | 20.76 | 20.86 | 20.86 | 3,776 |
19 Mar 2024 | 20.90 | 21.04 | 20.80 | 20.98 | 20.98 | 4,633 |
18 Mar 2024 | 20.84 | 21.44 | 20.60 | 20.85 | 20.85 | 5,843 |
15 Mar 2024 | 21.31 | 21.42 | 20.74 | 21.14 | 21.14 | 14,413 |
14 Mar 2024 | 21.60 | 21.80 | 21.20 | 21.39 | 21.39 | 14,788 |
13 Mar 2024 | 21.70 | 22.00 | 21.42 | 21.56 | 21.56 | 24,756 |
12 Mar 2024 | 21.43 | 21.66 | 21.22 | 21.44 | 21.44 | 5,785 |
11 Mar 2024 | 21.35 | 21.52 | 21.24 | 21.33 | 21.33 | 24,877 |
08 Mar 2024 | 21.66 | 21.76 | 21.42 | 21.52 | 21.52 | 15,456 |
07 Mar 2024 | 21.27 | 21.76 | 21.14 | 21.68 | 21.68 | 7,847 |
06 Mar 2024 | 20.67 | 21.32 | 20.62 | 21.26 | 21.26 | 1,076 |
05 Mar 2024 | 21.55 | 21.58 | 20.60 | 20.73 | 20.73 | 5,156 |
04 Mar 2024 | 21.33 | 21.70 | 21.06 | 21.60 | 21.60 | 3,192 |
01 Mar 2024 | 21.43 | 21.52 | 21.16 | 21.30 | 21.30 | 3,872 |
29 Feb 2024 | 21.53 | 21.72 | 21.20 | 21.32 | 21.32 | 9,487 |
28 Feb 2024 | 21.57 | 22.04 | 21.50 | 21.75 | 21.75 | 4,268 |
27 Feb 2024 | 21.06 | 21.68 | 20.88 | 21.56 | 21.56 | 6,877 |
26 Feb 2024 | 20.94 | 21.20 | 20.90 | 21.14 | 21.14 | 721 |
23 Feb 2024 | 21.00 | 21.06 | 20.76 | 20.99 | 20.99 | 1,199 |
22 Feb 2024 | 20.86 | 21.20 | 20.82 | 21.00 | 21.00 | 5,656 |
21 Feb 2024 | 20.71 | 20.88 | 20.50 | 20.55 | 20.55 | 3,345 |
20 Feb 2024 | 21.23 | 21.36 | 20.74 | 20.94 | 20.94 | 2,108 |
19 Feb 2024 | 21.64 | 21.78 | 21.30 | 21.30 | 21.30 | 1,260 |
16 Feb 2024 | 21.57 | 21.90 | 21.54 | 21.84 | 21.84 | 28,456 |
15 Feb 2024 | 21.76 | 21.98 | 21.46 | 21.78 | 21.78 | 1,148 |
14 Feb 2024 | 20.92 | 21.72 | 20.90 | 21.19 | 21.19 | 7,458 |
13 Feb 2024 | 21.55 | 21.56 | 20.24 | 20.74 | 20.74 | 8,215 |
12 Feb 2024 | 21.53 | 21.72 | 20.96 | 21.70 | 21.70 | 1,314 |
09 Feb 2024 | 21.76 | 21.80 | 21.40 | 21.58 | 21.58 | 1,279 |
08 Feb 2024 | 21.78 | 22.12 | 21.54 | 21.57 | 21.57 | 11,500 |
07 Feb 2024 | 21.86 | 22.26 | 21.68 | 22.10 | 22.10 | 6,394 |
06 Feb 2024 | 21.49 | 21.60 | 21.22 | 21.28 | 21.28 | 961 |
05 Feb 2024 | 21.31 | 21.46 | 21.16 | 21.19 | 21.19 | 2,858 |
02 Feb 2024 | 21.60 | 21.64 | 21.32 | 21.40 | 21.40 | 2,056 |
01 Feb 2024 | 21.66 | 21.70 | 21.18 | 21.37 | 21.37 | 3,005 |
31 Jan 2024 | 21.57 | 21.66 | 21.48 | 21.61 | 21.61 | 2,087 |
30 Jan 2024 | 21.64 | 21.76 | 21.34 | 21.69 | 21.69 | 2,893 |
29 Jan 2024 | 21.60 | 21.64 | 21.34 | 21.50 | 21.50 | 4,878 |
26 Jan 2024 | 21.92 | 22.30 | 21.71 | 21.80 | 21.80 | 99,009 |
25 Jan 2024 | 21.78 | 22.02 | 21.60 | 21.80 | 21.80 | 23,980 |
24 Jan 2024 | 21.84 | 21.90 | 21.70 | 21.75 | 21.75 | 59,308 |
23 Jan 2024 | 22.58 | 22.48 | 21.60 | 21.91 | 21.91 | 552,533 |
22 Jan 2024 | 22.40 | 22.60 | 22.06 | 22.53 | 22.53 | 30,776 |
19 Jan 2024 | 23.24 | 23.50 | 21.80 | 22.67 | 22.67 | 268,389 |
18 Jan 2024 | 22.31 | 23.20 | 22.26 | 22.55 | 22.55 | 384,769 |
17 Jan 2024 | 22.27 | 22.64 | 22.16 | 22.28 | 22.28 | 12,788 |
16 Jan 2024 | 21.76 | 22.58 | 21.38 | 22.22 | 22.22 | 14,470 |
15 Jan 2024 | 21.72 | 21.96 | 21.12 | 21.77 | 21.77 | 10,618 |
12 Jan 2024 | 20.47 | 21.28 | 20.71 | 21.17 | 21.17 | 4,091 |
11 Jan 2024 | 20.55 | 20.84 | 20.50 | 20.59 | 20.59 | 9,741 |
10 Jan 2024 | 20.48 | 20.52 | 20.18 | 20.51 | 20.51 | 6,767 |
09 Jan 2024 | 20.17 | 20.44 | 20.14 | 20.42 | 20.42 | 13,599 |
08 Jan 2024 | 20.05 | 20.20 | 19.80 | 19.99 | 19.99 | 10,583 |
05 Jan 2024 | 20.24 | 20.20 | 19.91 | 19.95 | 19.95 | 10,765 |
04 Jan 2024 | 20.24 | 20.40 | 20.04 | 20.04 | 20.04 | 6,263 |
03 Jan 2024 | 20.77 | 20.74 | 20.04 | 20.20 | 20.20 | 16,739 |
02 Jan 2024 | 21.53 | 21.58 | 20.76 | 20.78 | 20.78 | 8,446 |
29 Dec 2023 | 21.55 | 21.60 | 21.48 | 21.58 | 21.58 | 4,703 |
28 Dec 2023 | 21.55 | 21.60 | 21.49 | 21.49 | 21.49 | 5,526 |
27 Dec 2023 | 21.78 | 21.90 | 21.54 | 21.74 | 21.74 | 2,373 |
22 Dec 2023 | 21.82 | 22.00 | 21.38 | 21.66 | 21.66 | 105,721 |
21 Dec 2023 | 22.05 | 22.10 | 21.80 | 22.08 | 22.08 | 12,116 |
20 Dec 2023 | 22.05 | 22.34 | 21.92 | 22.16 | 22.16 | 7,803 |
19 Dec 2023 | 21.37 | 22.12 | 21.32 | 21.91 | 21.91 | 10,106 |
18 Dec 2023 | 21.08 | 21.44 | 21.04 | 21.06 | 21.06 | 7,405 |
15 Dec 2023 | 21.16 | 21.40 | 21.00 | 21.24 | 21.24 | 38,596 |
14 Dec 2023 | 20.94 | 21.34 | 21.03 | 21.10 | 21.10 | 31,572 |
13 Dec 2023 | 21.10 | 21.11 | 20.78 | 20.90 | 20.90 | 15,039 |
12 Dec 2023 | 21.10 | 21.16 | 20.74 | 20.98 | 20.98 | 35,688 |
11 Dec 2023 | 21.31 | 21.28 | 21.04 | 21.08 | 21.08 | 12,759 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |