Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 21.54 | 22.46 | 21.54 | 22.48 | 22.48 | 100,904 |
03 May 2024 | 21.02 | 21.80 | 21.32 | 21.51 | 21.51 | 6,273 |
02 May 2024 | 21.12 | 21.28 | 21.08 | 21.12 | 21.12 | 1,811 |
01 May 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
30 Apr 2024 | 21.31 | 21.28 | 21.02 | 21.27 | 21.27 | 8,162 |
29 Apr 2024 | 21.39 | 21.70 | 21.22 | 21.43 | 21.43 | 1,263 |
26 Apr 2024 | 21.55 | 21.60 | 21.32 | 21.49 | 21.49 | 125,732 |
25 Apr 2024 | 21.39 | 21.56 | 21.28 | 21.35 | 21.35 | 66,247 |
24 Apr 2024 | 21.60 | 21.82 | 21.48 | 21.57 | 21.57 | 235,511 |
23 Apr 2024 | 21.41 | 21.64 | 21.32 | 21.41 | 21.41 | 106,848 |
22 Apr 2024 | 20.90 | 21.62 | 21.20 | 21.51 | 21.51 | 572,786 |
19 Apr 2024 | 20.80 | 21.18 | 20.50 | 20.94 | 20.94 | 241,144 |
18 Apr 2024 | 20.57 | 21.24 | 20.64 | 20.98 | 20.98 | 866,949 |
17 Apr 2024 | 20.10 | 20.52 | 20.17 | 20.43 | 20.43 | 123,648 |
16 Apr 2024 | 19.77 | 20.24 | 19.81 | 20.10 | 20.10 | 754,067 |
15 Apr 2024 | 20.06 | 20.44 | 20.14 | 20.20 | 20.20 | 134,857 |
12 Apr 2024 | 20.51 | 20.78 | 20.06 | 20.10 | 20.10 | 331,879 |
11 Apr 2024 | 20.69 | 20.88 | 20.38 | 20.35 | 20.35 | 621,219 |
10 Apr 2024 | 20.84 | 20.90 | 20.54 | 20.84 | 20.84 | 297,001 |
09 Apr 2024 | 21.16 | 21.38 | 20.70 | 20.77 | 20.77 | 491,206 |
08 Apr 2024 | 20.98 | 21.30 | 20.88 | 21.00 | 21.00 | 227,485 |
05 Apr 2024 | 21.10 | 21.10 | 20.94 | 21.04 | 21.04 | 322,941 |
04 Apr 2024 | 21.45 | 21.52 | 21.00 | 21.18 | 21.18 | 273,393 |
03 Apr 2024 | 21.23 | 21.52 | 21.20 | 21.29 | 21.29 | 381,038 |
02 Apr 2024 | 21.06 | 21.50 | 20.84 | 21.39 | 21.39 | 760,249 |
28 Mar 2024 | 20.71 | 21.12 | 20.84 | 20.92 | 20.92 | 356,479 |
27 Mar 2024 | 20.43 | 20.70 | 20.44 | 20.45 | 20.45 | 339,158 |
26 Mar 2024 | 20.20 | 20.40 | 20.16 | 20.16 | 20.16 | 291,782 |
25 Mar 2024 | 19.75 | 20.22 | 19.73 | 20.08 | 20.08 | 287,715 |
22 Mar 2024 | 19.77 | 19.82 | 19.67 | 19.72 | 19.72 | 183,502 |
21 Mar 2024 | 19.49 | 19.81 | 19.22 | 19.71 | 19.71 | 245,181 |
20 Mar 2024 | 19.87 | 19.89 | 19.49 | 19.73 | 19.73 | 478,739 |
19 Mar 2024 | 19.81 | 20.00 | 19.70 | 19.97 | 19.97 | 136,396 |
18 Mar 2024 | 20.24 | 20.34 | 19.89 | 20.24 | 20.24 | 513,047 |
15 Mar 2024 | 20.22 | 20.40 | 20.18 | 20.25 | 20.25 | 1,599,771 |
14 Mar 2024 | 20.42 | 20.42 | 20.22 | 20.42 | 20.42 | 234,952 |
13 Mar 2024 | 20.30 | 20.38 | 20.14 | 20.24 | 20.24 | 313,578 |
12 Mar 2024 | 20.25 | 20.42 | 19.98 | 20.27 | 20.27 | 137,703 |
11 Mar 2024 | 20.30 | 20.22 | 19.96 | 20.08 | 20.08 | 735,922 |
08 Mar 2024 | 20.67 | 20.62 | 20.02 | 20.35 | 20.35 | 325,404 |
07 Mar 2024 | 20.94 | 21.34 | 20.24 | 20.67 | 20.67 | 272,153 |
06 Mar 2024 | 20.84 | 21.06 | 20.64 | 20.86 | 20.86 | 259,902 |
05 Mar 2024 | 21.21 | 21.40 | 20.86 | 20.86 | 20.86 | 157,128 |
04 Mar 2024 | 21.06 | 21.28 | 21.08 | 21.14 | 21.14 | 96,294 |
01 Mar 2024 | 21.10 | 21.14 | 20.92 | 21.16 | 21.16 | 86,934 |
29 Feb 2024 | 20.98 | 21.10 | 20.88 | 20.98 | 20.98 | 46,615 |
28 Feb 2024 | 21.06 | 21.16 | 20.96 | 21.06 | 21.06 | 396,159 |
27 Feb 2024 | 21.12 | 21.22 | 21.00 | 21.16 | 21.16 | 334,594 |
26 Feb 2024 | 21.39 | 21.58 | 21.10 | 21.43 | 21.43 | 557,152 |
23 Feb 2024 | 21.21 | 21.44 | 21.14 | 21.29 | 21.29 | 125,223 |
22 Feb 2024 | 21.31 | 21.44 | 21.14 | 21.14 | 21.14 | 66,218 |
21 Feb 2024 | 20.90 | 21.24 | 20.52 | 21.04 | 21.04 | 136,820 |
20 Feb 2024 | 20.84 | 20.92 | 20.60 | 20.88 | 20.88 | 463,161 |
19 Feb 2024 | 20.65 | 20.88 | 20.48 | 20.75 | 20.75 | 90,432 |
16 Feb 2024 | 21.00 | 21.20 | 20.74 | 20.73 | 20.73 | 92,762 |
15 Feb 2024 | 20.71 | 21.32 | 20.76 | 20.94 | 20.94 | 396,690 |
14 Feb 2024 | 20.61 | 20.80 | 20.58 | 20.67 | 20.67 | 77,381 |
13 Feb 2024 | 20.98 | 21.14 | 20.38 | 20.38 | 20.38 | 185,850 |
12 Feb 2024 | 20.96 | 21.12 | 20.85 | 21.08 | 21.08 | 181,353 |
09 Feb 2024 | 20.67 | 20.94 | 20.56 | 20.92 | 20.92 | 133,860 |
08 Feb 2024 | 20.45 | 20.72 | 20.00 | 20.51 | 20.51 | 90,410 |
07 Feb 2024 | 20.40 | 20.54 | 20.26 | 20.35 | 20.35 | 468,514 |
06 Feb 2024 | 20.06 | 20.40 | 20.07 | 20.18 | 20.18 | 208,124 |
05 Feb 2024 | 20.57 | 20.60 | 20.00 | 20.30 | 20.30 | 284,392 |
02 Feb 2024 | 20.40 | 20.76 | 20.42 | 20.61 | 20.61 | 116,324 |
01 Feb 2024 | 20.33 | 20.60 | 20.34 | 20.40 | 20.40 | 250,832 |
31 Jan 2024 | 20.75 | 21.06 | 20.34 | 20.45 | 20.45 | 447,086 |
30 Jan 2024 | 20.27 | 20.38 | 19.91 | 20.14 | 20.14 | 521,030 |
29 Jan 2024 | 20.35 | 20.42 | 20.00 | 20.33 | 20.33 | 96,522 |
26 Jan 2024 | 20.04 | 20.44 | 20.04 | 20.38 | 20.38 | 298,604 |
25 Jan 2024 | 20.06 | 20.34 | 19.96 | 20.14 | 20.14 | 115,572 |
24 Jan 2024 | 19.65 | 20.20 | 19.70 | 20.10 | 20.10 | 198,735 |
23 Jan 2024 | 19.75 | 19.81 | 19.62 | 19.81 | 19.81 | 816,049 |
22 Jan 2024 | 19.50 | 19.90 | 19.50 | 19.81 | 19.81 | 210,044 |
19 Jan 2024 | 19.58 | 19.76 | 19.50 | 19.67 | 19.67 | 261,773 |
18 Jan 2024 | 19.42 | 19.59 | 19.28 | 19.37 | 19.37 | 70,736 |
17 Jan 2024 | 19.50 | 19.56 | 19.11 | 19.32 | 19.32 | 138,178 |
16 Jan 2024 | 19.69 | 19.80 | 19.51 | 19.58 | 19.58 | 244,163 |
15 Jan 2024 | 19.64 | 19.72 | 19.51 | 19.56 | 19.56 | 189,272 |
12 Jan 2024 | 19.03 | 19.53 | 18.92 | 19.38 | 19.38 | 241,480 |
11 Jan 2024 | 18.60 | 19.15 | 18.54 | 19.07 | 19.07 | 129,101 |
10 Jan 2024 | 18.56 | 18.83 | 18.52 | 18.78 | 18.78 | 141,544 |
09 Jan 2024 | 18.76 | 18.62 | 18.47 | 18.61 | 18.61 | 85,520 |
08 Jan 2024 | 18.63 | 18.75 | 18.45 | 18.60 | 18.60 | 110,522 |
05 Jan 2024 | 18.60 | 18.65 | 18.29 | 18.45 | 18.45 | 97,287 |
04 Jan 2024 | 18.41 | 18.66 | 18.23 | 18.55 | 18.55 | 132,755 |
03 Jan 2024 | 18.65 | 18.71 | 18.08 | 18.08 | 18.08 | 50,375 |
02 Jan 2024 | 19.05 | 19.16 | 18.71 | 18.73 | 18.73 | 85,491 |
29 Dec 2023 | 18.85 | 19.01 | 18.81 | 18.84 | 18.84 | 60,378 |
28 Dec 2023 | 18.96 | 18.92 | 18.73 | 18.89 | 18.89 | 69,191 |
27 Dec 2023 | 18.91 | 19.06 | 18.79 | 19.01 | 19.01 | 70,746 |
22 Dec 2023 | 18.97 | 19.10 | 18.96 | 19.00 | 19.00 | 52,719 |
21 Dec 2023 | 18.80 | 19.08 | 18.81 | 18.91 | 18.91 | 276,889 |
20 Dec 2023 | 18.81 | 19.04 | 18.69 | 18.90 | 18.90 | 140,266 |
19 Dec 2023 | 18.72 | 18.89 | 18.71 | 18.75 | 18.75 | 259,426 |
18 Dec 2023 | 18.81 | 18.83 | 18.55 | 18.72 | 18.72 | 549,606 |
15 Dec 2023 | 18.90 | 19.06 | 18.70 | 18.77 | 18.77 | 260,166 |
14 Dec 2023 | 18.40 | 19.36 | 18.27 | 18.91 | 18.91 | 425,764 |
13 Dec 2023 | 18.35 | 18.53 | 17.80 | 18.36 | 18.36 | 188,520 |
12 Dec 2023 | 18.25 | 18.38 | 18.19 | 18.25 | 18.25 | 187,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |