Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 21.12 | 21.28 | 21.08 | 21.10 | 21.10 | 1,813 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 21.31 | 21.28 | 21.02 | 21.12 | 21.12 | 8,162 |
29 Apr 2024 | 21.39 | 21.70 | 21.22 | 21.46 | 21.46 | 1,264 |
26 Apr 2024 | 21.55 | 21.60 | 21.32 | 21.45 | 21.45 | 125,733 |
25 Apr 2024 | 21.39 | 21.56 | 21.28 | 21.38 | 21.38 | 66,247 |
24 Apr 2024 | 21.60 | 21.82 | 21.48 | 21.73 | 21.73 | 235,512 |
23 Apr 2024 | 21.41 | 21.64 | 21.32 | 21.52 | 21.52 | 106,848 |
22 Apr 2024 | 20.90 | 21.62 | 21.20 | 21.46 | 21.46 | 572,786 |
19 Apr 2024 | 20.80 | 21.18 | 20.50 | 21.02 | 21.02 | 241,144 |
18 Apr 2024 | 20.57 | 21.24 | 20.64 | 21.06 | 21.06 | 866,949 |
17 Apr 2024 | 20.10 | 20.52 | 20.17 | 20.46 | 20.46 | 123,648 |
16 Apr 2024 | 19.77 | 20.24 | 19.81 | 20.18 | 20.18 | 754,067 |
15 Apr 2024 | 20.06 | 20.44 | 20.14 | 20.24 | 20.24 | 134,857 |
12 Apr 2024 | 20.51 | 20.78 | 20.06 | 20.14 | 20.14 | 331,880 |
11 Apr 2024 | 20.69 | 20.88 | 20.38 | 20.48 | 20.48 | 621,219 |
10 Apr 2024 | 20.84 | 20.90 | 20.54 | 20.74 | 20.74 | 297,001 |
09 Apr 2024 | 21.16 | 21.38 | 20.70 | 20.79 | 20.79 | 491,207 |
08 Apr 2024 | 20.98 | 21.30 | 20.88 | 21.20 | 21.20 | 227,485 |
05 Apr 2024 | 21.10 | 21.10 | 20.94 | 21.02 | 21.02 | 322,941 |
04 Apr 2024 | 21.45 | 21.52 | 21.00 | 21.47 | 21.47 | 273,394 |
03 Apr 2024 | 21.23 | 21.52 | 21.20 | 21.46 | 21.46 | 381,038 |
02 Apr 2024 | 21.06 | 21.50 | 20.84 | 21.34 | 21.34 | 760,249 |
28 Mar 2024 | 20.71 | 21.12 | 20.84 | 21.06 | 21.06 | 356,480 |
27 Mar 2024 | 20.43 | 20.70 | 20.44 | 20.57 | 20.57 | 339,158 |
26 Mar 2024 | 20.20 | 20.40 | 20.16 | 20.22 | 20.22 | 291,782 |
25 Mar 2024 | 19.75 | 20.22 | 19.73 | 20.18 | 20.18 | 287,715 |
22 Mar 2024 | 19.77 | 19.82 | 19.67 | 19.73 | 19.73 | 183,502 |
21 Mar 2024 | 19.49 | 19.81 | 19.22 | 19.80 | 19.80 | 245,181 |
20 Mar 2024 | 19.87 | 19.89 | 19.49 | 19.49 | 19.49 | 478,739 |
19 Mar 2024 | 19.81 | 20.00 | 19.70 | 19.96 | 19.96 | 136,397 |
18 Mar 2024 | 20.24 | 20.34 | 19.89 | 19.92 | 19.92 | 513,047 |
15 Mar 2024 | 20.22 | 20.40 | 20.18 | 20.28 | 20.28 | 1,464,102 |
14 Mar 2024 | 20.42 | 20.42 | 20.22 | 20.27 | 20.27 | 234,953 |
13 Mar 2024 | 20.30 | 20.38 | 20.14 | 20.38 | 20.38 | 313,579 |
12 Mar 2024 | 20.25 | 20.42 | 19.98 | 20.20 | 20.20 | 23,787 |
11 Mar 2024 | 20.30 | 20.22 | 19.96 | 20.08 | 20.08 | 735,923 |
08 Mar 2024 | 20.67 | 20.62 | 20.02 | 20.16 | 20.16 | 111,106 |
07 Mar 2024 | 20.94 | 21.34 | 20.24 | 20.83 | 20.83 | 272,153 |
06 Mar 2024 | 20.84 | 21.06 | 20.64 | 20.92 | 20.92 | 259,903 |
05 Mar 2024 | 21.21 | 21.40 | 20.86 | 20.93 | 20.93 | 157,129 |
04 Mar 2024 | 21.06 | 21.28 | 21.08 | 21.12 | 21.12 | 96,294 |
01 Mar 2024 | 21.10 | 21.14 | 20.92 | 21.08 | 21.08 | 86,934 |
29 Feb 2024 | 20.98 | 21.10 | 20.88 | 21.10 | 21.10 | 46,615 |
28 Feb 2024 | 21.06 | 21.16 | 20.96 | 21.00 | 21.00 | 396,159 |
27 Feb 2024 | 21.12 | 21.22 | 21.00 | 21.12 | 21.12 | 334,594 |
26 Feb 2024 | 21.39 | 21.58 | 21.10 | 21.28 | 21.28 | 557,153 |
23 Feb 2024 | 21.21 | 21.44 | 21.14 | 21.44 | 21.44 | 125,223 |
22 Feb 2024 | 21.31 | 21.44 | 21.14 | 21.21 | 21.21 | 66,218 |
21 Feb 2024 | 20.90 | 21.24 | 20.52 | 21.15 | 21.15 | 136,821 |
20 Feb 2024 | 20.84 | 20.92 | 20.60 | 20.88 | 20.88 | 463,161 |
19 Feb 2024 | 20.65 | 20.88 | 20.48 | 20.79 | 20.79 | 90,432 |
16 Feb 2024 | 21.00 | 21.20 | 20.74 | 20.82 | 20.82 | 92,763 |
15 Feb 2024 | 20.71 | 21.32 | 20.76 | 20.98 | 20.98 | 396,691 |
14 Feb 2024 | 20.61 | 20.80 | 20.58 | 20.71 | 20.71 | 77,382 |
13 Feb 2024 | 20.98 | 21.14 | 20.38 | 20.64 | 20.64 | 185,851 |
12 Feb 2024 | 20.96 | 21.12 | 20.85 | 20.99 | 20.99 | 181,353 |
09 Feb 2024 | 20.67 | 20.94 | 20.56 | 20.93 | 20.93 | 133,861 |
08 Feb 2024 | 20.45 | 20.72 | 20.00 | 20.63 | 20.63 | 90,411 |
07 Feb 2024 | 20.40 | 20.54 | 20.26 | 20.44 | 20.44 | 379,364 |
06 Feb 2024 | 20.06 | 20.40 | 20.07 | 20.30 | 20.30 | 208,124 |
05 Feb 2024 | 20.57 | 20.60 | 20.00 | 20.12 | 20.12 | 284,392 |
02 Feb 2024 | 20.40 | 20.76 | 20.42 | 20.54 | 20.54 | 21,733 |
01 Feb 2024 | 20.33 | 20.60 | 20.34 | 20.36 | 20.36 | 148,363 |
31 Jan 2024 | 20.75 | 21.06 | 20.34 | 20.99 | 20.99 | 447,087 |
30 Jan 2024 | 20.27 | 20.38 | 19.91 | 20.31 | 20.31 | 521,031 |
29 Jan 2024 | 20.35 | 20.42 | 20.00 | 20.30 | 20.30 | 96,522 |
26 Jan 2024 | 20.04 | 20.44 | 20.04 | 20.37 | 20.37 | 298,605 |
25 Jan 2024 | 20.06 | 20.34 | 19.96 | 20.08 | 20.08 | 115,572 |
24 Jan 2024 | 19.65 | 20.20 | 19.70 | 20.05 | 20.05 | 198,735 |
23 Jan 2024 | 19.75 | 19.81 | 19.62 | 19.75 | 19.75 | 816,050 |
22 Jan 2024 | 19.50 | 19.90 | 19.50 | 19.74 | 19.74 | 210,045 |
19 Jan 2024 | 19.58 | 19.76 | 19.50 | 19.61 | 19.61 | 261,773 |
18 Jan 2024 | 19.42 | 19.59 | 19.28 | 19.51 | 19.51 | 70,736 |
17 Jan 2024 | 19.50 | 19.56 | 19.11 | 19.38 | 19.38 | 138,179 |
16 Jan 2024 | 19.69 | 19.80 | 19.51 | 19.58 | 19.58 | 244,163 |
15 Jan 2024 | 19.39 | 19.72 | 19.51 | 19.63 | 19.63 | 189,273 |
12 Jan 2024 | 19.03 | 19.53 | 18.92 | 19.42 | 19.42 | 241,481 |
11 Jan 2024 | 18.60 | 19.15 | 18.54 | 18.96 | 18.96 | 129,102 |
10 Jan 2024 | 18.56 | 18.83 | 18.52 | 18.69 | 18.69 | 141,545 |
09 Jan 2024 | 18.76 | 18.62 | 18.47 | 18.58 | 18.58 | 85,520 |
08 Jan 2024 | 18.63 | 18.75 | 18.45 | 18.66 | 18.66 | 110,522 |
05 Jan 2024 | 18.60 | 18.65 | 18.29 | 18.57 | 18.57 | 97,287 |
04 Jan 2024 | 18.41 | 18.66 | 18.23 | 18.47 | 18.47 | 132,756 |
03 Jan 2024 | 18.65 | 18.71 | 18.08 | 18.17 | 18.17 | 50,376 |
02 Jan 2024 | 19.05 | 19.16 | 18.71 | 18.71 | 18.71 | 85,492 |
29 Dec 2023 | 18.85 | 19.01 | 18.81 | 18.94 | 18.94 | 60,378 |
28 Dec 2023 | 18.96 | 18.92 | 18.73 | 18.80 | 18.80 | 69,192 |
27 Dec 2023 | 18.91 | 19.06 | 18.79 | 18.98 | 18.98 | 16,102 |
22 Dec 2023 | 18.97 | 19.10 | 18.96 | 18.99 | 18.99 | 52,719 |
21 Dec 2023 | 18.80 | 19.08 | 18.81 | 19.01 | 19.01 | 276,890 |
20 Dec 2023 | 18.81 | 19.04 | 18.69 | 19.03 | 19.03 | 140,266 |
19 Dec 2023 | 18.72 | 18.89 | 18.71 | 18.78 | 18.78 | 259,426 |
18 Dec 2023 | 18.81 | 18.83 | 18.55 | 18.74 | 18.74 | 549,606 |
15 Dec 2023 | 18.90 | 19.06 | 18.70 | 18.80 | 18.80 | 260,166 |
14 Dec 2023 | 18.40 | 19.36 | 18.27 | 19.05 | 19.05 | 425,764 |
13 Dec 2023 | 18.35 | 18.52 | 17.80 | 18.46 | 18.46 | 82,647 |
12 Dec 2023 | 18.25 | 18.38 | 18.19 | 18.37 | 18.37 | 187,082 |
11 Dec 2023 | 18.20 | 18.26 | 18.04 | 18.25 | 18.25 | 123,615 |
08 Dec 2023 | 17.84 | 18.22 | 17.82 | 18.12 | 18.12 | 247,740 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |