Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.10 | 22.59 | 21.90 | 22.18 | 22.18 | 8,689 |
02 May 2024 | 22.10 | 22.50 | 21.96 | 22.28 | 22.28 | 7,901 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 22.35 | 22.38 | 21.68 | 22.12 | 22.12 | 82,906 |
29 Apr 2024 | 21.83 | 22.23 | 21.67 | 22.07 | 22.07 | 16,469 |
26 Apr 2024 | 21.60 | 21.99 | 21.51 | 21.74 | 21.74 | 192,960 |
25 Apr 2024 | 21.56 | 21.82 | 21.41 | 21.72 | 21.72 | 242,468 |
24 Apr 2024 | 21.78 | 21.99 | 21.58 | 21.72 | 21.72 | 98,900 |
23 Apr 2024 | 21.83 | 22.02 | 21.59 | 21.81 | 21.81 | 154,491 |
22 Apr 2024 | 21.00 | 21.94 | 20.93 | 21.73 | 21.73 | 305,664 |
19 Apr 2024 | 20.88 | 21.32 | 20.90 | 21.08 | 21.08 | 135,870 |
18 Apr 2024 | 21.29 | 21.48 | 21.03 | 21.11 | 21.11 | 226,924 |
17 Apr 2024 | 20.53 | 21.32 | 20.14 | 20.93 | 20.93 | 85,180 |
16 Apr 2024 | 20.30 | 20.52 | 19.88 | 20.05 | 20.05 | 108,335 |
15 Apr 2024 | 20.33 | 20.65 | 20.21 | 20.49 | 20.49 | 355,199 |
12 Apr 2024 | 20.86 | 21.34 | 20.45 | 20.49 | 20.49 | 136,676 |
11 Apr 2024 | 20.86 | 21.24 | 20.57 | 20.78 | 20.78 | 191,414 |
10 Apr 2024 | 21.00 | 21.39 | 20.59 | 20.95 | 20.95 | 169,669 |
09 Apr 2024 | 20.67 | 21.28 | 20.51 | 21.05 | 21.05 | 349,133 |
08 Apr 2024 | 19.88 | 20.70 | 19.69 | 20.67 | 20.67 | 687,103 |
05 Apr 2024 | 19.52 | 19.98 | 19.10 | 19.42 | 19.42 | 316,862 |
04 Apr 2024 | 19.69 | 20.04 | 19.53 | 19.79 | 19.79 | 150,037 |
03 Apr 2024 | 19.74 | 19.80 | 19.50 | 19.68 | 19.68 | 227,113 |
02 Apr 2024 | 19.78 | 20.13 | 19.34 | 19.75 | 19.75 | 351,611 |
28 Mar 2024 | 19.53 | 19.76 | 19.30 | 19.51 | 19.51 | 219,692 |
27 Mar 2024 | 19.75 | 19.89 | 19.40 | 19.53 | 19.53 | 65,939 |
26 Mar 2024 | 19.04 | 19.55 | 18.89 | 19.40 | 19.40 | 159,191 |
25 Mar 2024 | 19.35 | 19.17 | 18.66 | 18.97 | 18.97 | 89,234 |
22 Mar 2024 | 19.06 | 19.25 | 18.84 | 19.04 | 19.04 | 124,057 |
21 Mar 2024 | 19.10 | 19.40 | 18.83 | 19.06 | 19.06 | 166,557 |
20 Mar 2024 | 19.01 | 19.01 | 18.49 | 18.79 | 18.79 | 86,554 |
19 Mar 2024 | 19.00 | 19.10 | 18.56 | 18.87 | 18.87 | 223,494 |
18 Mar 2024 | 19.16 | 19.61 | 18.85 | 19.14 | 19.14 | 178,121 |
15 Mar 2024 | 19.11 | 19.30 | 18.83 | 18.97 | 18.97 | 401,608 |
14 Mar 2024 | 19.99 | 20.11 | 18.77 | 19.17 | 19.17 | 208,410 |
13 Mar 2024 | 19.88 | 20.11 | 19.33 | 19.83 | 19.83 | 195,813 |
12 Mar 2024 | 19.17 | 19.86 | 19.23 | 19.57 | 19.57 | 167,634 |
11 Mar 2024 | 19.56 | 19.54 | 18.96 | 19.33 | 19.33 | 509,240 |
08 Mar 2024 | 20.12 | 20.26 | 19.40 | 19.84 | 19.84 | 28,040 |
07 Mar 2024 | 20.30 | 20.44 | 19.66 | 20.11 | 20.11 | 382,345 |
06 Mar 2024 | 20.38 | 20.50 | 20.16 | 20.29 | 20.29 | 264,447 |
05 Mar 2024 | 20.50 | 20.82 | 20.29 | 20.41 | 20.41 | 361,168 |
04 Mar 2024 | 20.85 | 20.99 | 20.23 | 20.64 | 20.64 | 145,752 |
01 Mar 2024 | 21.20 | 21.43 | 20.87 | 20.97 | 20.97 | 225,821 |
29 Feb 2024 | 21.23 | 21.63 | 20.90 | 21.20 | 21.20 | 269,484 |
28 Feb 2024 | 21.41 | 21.54 | 21.07 | 21.24 | 21.24 | 511,203 |
27 Feb 2024 | 21.51 | 22.04 | 21.41 | 21.48 | 21.48 | 112,841 |
26 Feb 2024 | 22.33 | 22.29 | 21.45 | 21.90 | 21.90 | 296,801 |
23 Feb 2024 | 22.25 | 22.55 | 22.08 | 22.15 | 22.15 | 175,929 |
22 Feb 2024 | 22.39 | 22.90 | 22.40 | 22.62 | 22.62 | 268,490 |
21 Feb 2024 | 22.54 | 23.14 | 22.11 | 22.58 | 22.58 | 853,162 |
20 Feb 2024 | 23.50 | 23.95 | 22.88 | 23.24 | 23.24 | 360,431 |
19 Feb 2024 | 24.11 | 24.25 | 23.51 | 23.74 | 23.74 | 608,359 |
16 Feb 2024 | 24.84 | 24.70 | 23.87 | 24.17 | 24.17 | 141,654 |
15 Feb 2024 | 24.48 | 24.64 | 24.00 | 24.40 | 24.40 | 432,744 |
14 Feb 2024 | 23.33 | 24.45 | 23.20 | 23.93 | 23.93 | 336,798 |
13 Feb 2024 | 23.33 | 23.83 | 23.03 | 23.58 | 23.58 | 482,647 |
12 Feb 2024 | 22.63 | 24.01 | 22.47 | 23.64 | 23.64 | 572,132 |
09 Feb 2024 | 21.74 | 24.01 | 21.60 | 23.24 | 23.24 | 685,833 |
08 Feb 2024 | 19.68 | 20.50 | 19.30 | 20.00 | 20.00 | 153,935 |
07 Feb 2024 | 19.90 | 20.01 | 19.37 | 19.42 | 19.42 | 81,825 |
06 Feb 2024 | 20.35 | 20.63 | 19.56 | 19.88 | 19.88 | 149,487 |
05 Feb 2024 | 20.34 | 20.74 | 20.07 | 20.40 | 20.40 | 161,404 |
02 Feb 2024 | 20.30 | 20.56 | 20.08 | 20.31 | 20.31 | 25,703 |
01 Feb 2024 | 20.31 | 20.64 | 20.02 | 20.40 | 20.40 | 338,698 |
31 Jan 2024 | 20.24 | 20.71 | 20.12 | 20.45 | 20.45 | 199,747 |
30 Jan 2024 | 20.35 | 20.59 | 19.98 | 20.26 | 20.26 | 153,457 |
29 Jan 2024 | 20.40 | 20.61 | 19.74 | 20.34 | 20.34 | 155,667 |
26 Jan 2024 | 20.50 | 21.04 | 20.23 | 20.52 | 20.52 | 172,314 |
25 Jan 2024 | 20.65 | 20.90 | 20.09 | 20.38 | 20.38 | 242,131 |
24 Jan 2024 | 20.74 | 21.20 | 20.44 | 20.77 | 20.77 | 215,692 |
23 Jan 2024 | 20.29 | 20.67 | 20.00 | 20.45 | 20.45 | 510,856 |
22 Jan 2024 | 20.29 | 20.07 | 19.65 | 19.92 | 19.92 | 216,899 |
19 Jan 2024 | 19.92 | 20.21 | 19.43 | 19.93 | 19.93 | 302,176 |
18 Jan 2024 | 19.94 | 19.93 | 18.99 | 19.75 | 19.75 | 261,768 |
17 Jan 2024 | 20.85 | 20.95 | 19.12 | 19.64 | 19.64 | 714,489 |
16 Jan 2024 | 22.20 | 22.59 | 20.63 | 21.06 | 21.06 | 664,241 |
15 Jan 2024 | 21.98 | 22.53 | 21.82 | 22.33 | 22.33 | 264,820 |
12 Jan 2024 | 22.00 | 22.11 | 21.34 | 21.96 | 21.96 | 128,962 |
11 Jan 2024 | 22.34 | 22.53 | 21.72 | 22.11 | 22.11 | 320,551 |
10 Jan 2024 | 22.68 | 22.77 | 22.30 | 22.63 | 22.63 | 397,499 |
09 Jan 2024 | 22.60 | 22.91 | 22.48 | 22.63 | 22.63 | 152,403 |
08 Jan 2024 | 22.48 | 22.77 | 22.10 | 22.50 | 22.50 | 166,975 |
05 Jan 2024 | 23.00 | 23.13 | 21.60 | 22.12 | 22.12 | 987,790 |
04 Jan 2024 | 23.05 | 23.33 | 22.93 | 23.13 | 23.13 | 329,607 |
03 Jan 2024 | 23.81 | 23.66 | 22.94 | 23.14 | 23.14 | 54,203 |
02 Jan 2024 | 23.26 | 23.70 | 22.97 | 23.51 | 23.51 | 91,587 |
29 Dec 2023 | 23.09 | 24.06 | 22.86 | 23.05 | 23.05 | 76,704 |
28 Dec 2023 | 23.13 | 23.53 | 23.09 | 23.09 | 23.09 | 122,301 |
27 Dec 2023 | 23.50 | 23.84 | 23.22 | 23.34 | 23.34 | 32,070 |
22 Dec 2023 | 23.37 | 24.08 | 22.04 | 23.73 | 23.73 | 331,720 |
21 Dec 2023 | 23.70 | 24.44 | 23.70 | 24.08 | 24.08 | 80,131 |
20 Dec 2023 | 23.81 | 24.34 | 23.75 | 24.02 | 24.02 | 153,133 |
19 Dec 2023 | 23.50 | 24.25 | 23.58 | 24.02 | 24.02 | 895,645 |
18 Dec 2023 | 23.79 | 24.07 | 23.42 | 23.63 | 23.63 | 356,429 |
15 Dec 2023 | 23.88 | 24.18 | 23.73 | 23.96 | 23.96 | 163,451 |
14 Dec 2023 | 23.57 | 24.13 | 23.42 | 23.86 | 23.86 | 136,327 |
13 Dec 2023 | 23.00 | 23.45 | 23.08 | 23.42 | 23.42 | 171,902 |
12 Dec 2023 | 23.76 | 24.28 | 23.06 | 23.98 | 23.98 | 313,813 |
11 Dec 2023 | 24.42 | 25.02 | 23.23 | 24.05 | 24.05 | 961,340 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |