Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.52 | 23.75 | 23.60 | 23.65 | 23.65 | 480 |
02 May 2024 | 23.13 | 23.65 | 23.15 | 23.65 | 23.65 | 43,878 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 22.95 | 23.25 | 22.85 | 23.25 | 23.25 | 10,785 |
29 Apr 2024 | 22.80 | 22.85 | 22.85 | 22.85 | 22.85 | 1 |
26 Apr 2024 | 22.45 | 22.95 | 22.65 | 22.80 | 22.80 | 7,567 |
25 Apr 2024 | 22.95 | 23.35 | 22.60 | 23.18 | 23.18 | 285,005 |
24 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
23 Apr 2024 | 23.63 | 23.45 | 23.45 | 23.45 | 23.45 | 1 |
22 Apr 2024 | 23.58 | 23.70 | 23.45 | 23.70 | 23.70 | 2,703 |
19 Apr 2024 | 23.38 | 23.60 | 23.60 | 23.60 | 23.60 | 1,800 |
18 Apr 2024 | 23.42 | 23.60 | 23.40 | 23.40 | 23.40 | 726,835 |
17 Apr 2024 | 23.38 | 23.50 | 23.50 | 23.50 | 23.50 | 432 |
16 Apr 2024 | 23.33 | 23.50 | 23.50 | 23.50 | 23.50 | 11 |
15 Apr 2024 | 23.33 | 23.45 | 23.25 | 23.45 | 23.45 | 95 |
12 Apr 2024 | 23.27 | 23.40 | 23.40 | 23.40 | 23.40 | 227 |
11 Apr 2024 | 23.23 | 23.35 | 23.15 | 23.30 | 23.30 | 10,412 |
10 Apr 2024 | 23.13 | 23.35 | 23.25 | 23.25 | 23.25 | 794 |
09 Apr 2024 | 22.90 | 23.15 | 22.95 | 23.00 | 23.00 | 667 |
08 Apr 2024 | 22.80 | 22.91 | 22.85 | 22.91 | 22.91 | 159 |
05 Apr 2024 | 22.75 | 22.90 | 22.82 | 22.82 | 22.82 | 1,611 |
04 Apr 2024 | 22.85 | 22.90 | 22.75 | 22.90 | 22.90 | 601,635 |
03 Apr 2024 | 22.55 | 22.85 | 22.60 | 22.73 | 22.73 | 486,200 |
02 Apr 2024 | 22.30 | 22.65 | 22.55 | 22.65 | 22.65 | 880 |
28 Mar 2024 | 23.27 | 23.35 | 22.60 | 22.61 | 22.61 | 532,242 |
27 Mar 2024 | 23.33 | 23.45 | 23.25 | 23.45 | 23.45 | 626,121 |
26 Mar 2024 | 23.38 | 23.45 | 23.40 | 23.40 | 23.40 | 420,111 |
25 Mar 2024 | 23.27 | 23.35 | 23.35 | 23.35 | 23.35 | 22 |
22 Mar 2024 | 23.23 | 23.40 | 23.40 | 23.40 | 23.40 | 172 |
21 Mar 2024 | 23.23 | 23.45 | 23.20 | 23.45 | 23.45 | 12,004 |
20 Mar 2024 | 23.02 | 23.16 | 22.95 | 23.16 | 23.16 | 12,766 |
19 Mar 2024 | 22.80 | 23.02 | 22.95 | 23.02 | 23.02 | 3,723 |
18 Mar 2024 | 22.25 | 22.63 | 22.63 | 22.63 | 22.63 | 602 |
15 Mar 2024 | 22.00 | 22.30 | 22.10 | 22.30 | 22.30 | 1,080 |
14 Mar 2024 | 21.67 | 22.10 | 21.75 | 22.05 | 22.05 | 6,194 |
13 Mar 2024 | 21.42 | 21.70 | 21.62 | 21.70 | 21.70 | 273 |
12 Mar 2024 | 21.42 | 21.45 | 21.45 | 21.45 | 21.45 | 640 |
11 Mar 2024 | 21.27 | 21.45 | 21.27 | 21.45 | 21.45 | 32,253 |
08 Mar 2024 | 21.23 | 21.40 | 21.10 | 21.40 | 21.40 | 2,681 |
07 Mar 2024 | 21.08 | 21.28 | 21.10 | 21.10 | 21.10 | 669 |
06 Mar 2024 | 21.02 | 21.10 | 21.00 | 21.10 | 21.10 | 28,524 |
05 Mar 2024 | 20.95 | 21.05 | 20.95 | 21.05 | 21.05 | 19,724 |
04 Mar 2024 | 21.02 | 21.05 | 20.85 | 21.05 | 21.05 | 21,137 |
01 Mar 2024 | 20.95 | 21.05 | 21.00 | 21.00 | 21.00 | 18,508 |
29 Feb 2024 | 20.90 | 21.10 | 20.80 | 20.95 | 20.95 | 60,891 |
28 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 608 |
27 Feb 2024 | 21.08 | 21.06 | 21.00 | 21.05 | 21.05 | 2,118 |
26 Feb 2024 | 21.08 | 21.10 | 20.90 | 21.10 | 21.10 | 1,725 |
23 Feb 2024 | 21.17 | 21.10 | 21.10 | 21.10 | 21.10 | 358 |
22 Feb 2024 | 21.23 | 21.10 | 20.85 | 21.10 | 21.10 | 21,225 |
21 Feb 2024 | 21.27 | 21.25 | 21.00 | 21.00 | 21.00 | 10,115 |
20 Feb 2024 | 21.42 | 21.40 | 21.20 | 21.20 | 21.20 | 151,191 |
19 Feb 2024 | 21.27 | 21.45 | 21.45 | 21.45 | 21.45 | 266 |
16 Feb 2024 | 21.38 | 21.35 | 21.35 | 21.35 | 21.35 | 870 |
15 Feb 2024 | 21.52 | 21.35 | 21.25 | 21.35 | 21.35 | 1,617 |
14 Feb 2024 | 21.58 | 21.50 | 21.50 | 21.50 | 21.50 | 168 |
13 Feb 2024 | 21.48 | 21.60 | 21.50 | 21.60 | 21.60 | 1,278 |
12 Feb 2024 | 21.63 | 21.80 | 21.70 | 21.73 | 21.73 | 540 |
09 Feb 2024 | 21.48 | 21.75 | 21.50 | 21.70 | 21.70 | 2,045 |
08 Feb 2024 | 21.52 | 21.70 | 21.55 | 21.55 | 21.55 | 5,305 |
07 Feb 2024 | 21.58 | 21.71 | 21.60 | 21.71 | 21.71 | 1,958 |
06 Feb 2024 | 21.67 | 21.80 | 21.75 | 21.80 | 21.80 | 2,074 |
05 Feb 2024 | 21.63 | 21.55 | 21.55 | 21.55 | 21.55 | 218 |
02 Feb 2024 | 21.42 | 21.65 | 21.55 | 21.65 | 21.65 | 348 |
01 Feb 2024 | 21.92 | 21.90 | 21.60 | 21.90 | 21.90 | 639 |
31 Jan 2024 | 21.77 | 21.93 | 21.80 | 21.88 | 21.88 | 1,801 |
30 Jan 2024 | 21.58 | 21.85 | 21.65 | 21.85 | 21.85 | 3,483 |
29 Jan 2024 | 21.58 | 21.70 | 21.60 | 21.65 | 21.65 | 34,503 |
26 Jan 2024 | 21.67 | 21.75 | 21.10 | 21.48 | 21.48 | 1,028,699 |
25 Jan 2024 | 21.63 | 21.70 | 21.58 | 21.70 | 21.70 | 12,144 |
24 Jan 2024 | 21.63 | 21.70 | 21.50 | 21.70 | 21.70 | 21,488 |
23 Jan 2024 | 21.63 | 21.59 | 21.50 | 21.55 | 21.55 | 116,460 |
22 Jan 2024 | 21.33 | 21.60 | 21.45 | 21.55 | 21.55 | 60,884 |
19 Jan 2024 | 21.27 | 21.45 | 21.35 | 21.35 | 21.35 | 23,706 |
18 Jan 2024 | 21.33 | 21.35 | 21.15 | 21.35 | 21.35 | 22,620 |
17 Jan 2024 | 21.08 | 21.35 | 20.95 | 21.35 | 21.35 | 38,720 |
16 Jan 2024 | 20.95 | 21.20 | 20.95 | 21.10 | 21.10 | 33,173 |
15 Jan 2024 | 20.90 | 21.15 | 20.95 | 21.05 | 21.05 | 2,378 |
12 Jan 2024 | 21.08 | 21.15 | 20.75 | 21.05 | 21.05 | 5,944 |
11 Jan 2024 | 21.02 | 21.15 | 21.00 | 21.10 | 21.10 | 4,481 |
10 Jan 2024 | 20.80 | 21.00 | 20.65 | 21.00 | 21.00 | 650 |
09 Jan 2024 | 20.85 | 21.00 | 20.80 | 20.90 | 20.90 | 5,670 |
08 Jan 2024 | 21.17 | 21.15 | 20.85 | 20.95 | 20.95 | 4,968 |
05 Jan 2024 | 20.95 | 21.35 | 20.95 | 21.35 | 21.35 | 517,293 |
04 Jan 2024 | 21.13 | 21.15 | 21.00 | 21.05 | 21.05 | 3,173 |
03 Jan 2024 | 20.95 | 21.20 | 20.95 | 21.10 | 21.10 | 1,850 |
02 Jan 2024 | 20.95 | 21.10 | 20.95 | 21.05 | 21.05 | 4,530 |
29 Dec 2023 | 21.02 | 21.15 | 20.95 | 21.15 | 21.15 | 9,035 |
28 Dec 2023 | 20.85 | 21.15 | 20.85 | 21.15 | 21.15 | 17,280 |
27 Dec 2023 | 20.70 | 20.95 | 20.70 | 20.95 | 20.95 | 92,530 |
22 Dec 2023 | 20.35 | 20.80 | 20.25 | 20.80 | 20.80 | 2,432 |
21 Dec 2023 | 20.21 | 20.45 | 20.30 | 20.45 | 20.45 | 1,853 |
20 Dec 2023 | 20.11 | 20.25 | 20.00 | 20.25 | 20.25 | 9,185 |
19 Dec 2023 | 19.97 | 20.15 | 20.10 | 20.15 | 20.15 | 274 |
18 Dec 2023 | 19.86 | 20.05 | 19.84 | 20.05 | 20.05 | 5,567 |
15 Dec 2023 | 20.02 | 20.20 | 19.98 | 19.98 | 19.98 | 3,582 |
14 Dec 2023 | 19.71 | 19.96 | 19.62 | 19.70 | 19.70 | 5,862 |
13 Dec 2023 | 19.20 | 19.48 | 19.26 | 19.41 | 19.41 | 1,570 |
12 Dec 2023 | 18.99 | 19.18 | 19.00 | 19.18 | 19.18 | 3,852 |
11 Dec 2023 | 18.91 | 18.94 | 18.86 | 18.94 | 18.94 | 87,482 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |