Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 21.68 | 21.98 | 21.66 | 21.97 | 21.97 | 10,428 |
20 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
17 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
16 May 2024 | 21.47 | 21.62 | 21.22 | 21.47 | 21.47 | 49,653 |
15 May 2024 | 21.34 | 21.78 | 21.46 | 21.78 | 21.78 | 6,010 |
14 May 2024 | 20.70 | 21.28 | 21.14 | 21.07 | 21.07 | 7,029 |
13 May 2024 | 20.67 | 20.74 | 20.50 | 20.67 | 20.67 | 9,928 |
10 May 2024 | 19.74 | 20.80 | 20.10 | 20.58 | 20.58 | 29,725 |
09 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
08 May 2024 | 19.47 | 19.70 | 19.31 | 19.47 | 19.47 | 28,058 |
07 May 2024 | 19.60 | 19.80 | 19.36 | 19.60 | 19.60 | 10,142 |
03 May 2024 | 19.17 | 19.41 | 19.20 | 19.17 | 19.17 | 8,404 |
02 May 2024 | 19.68 | 19.26 | 19.26 | 19.26 | 19.26 | 24,249 |
01 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
30 Apr 2024 | 20.25 | 20.28 | 19.52 | 19.91 | 19.91 | 17,178 |
29 Apr 2024 | 19.97 | 20.42 | 19.98 | 20.36 | 20.36 | 19,632 |
26 Apr 2024 | 19.57 | 19.99 | 19.84 | 19.93 | 19.93 | 57,259 |
25 Apr 2024 | 19.57 | 19.59 | 19.27 | 19.57 | 19.57 | 29,106 |
24 Apr 2024 | 19.43 | 19.52 | 19.18 | 19.43 | 19.43 | 60,601 |
23 Apr 2024 | 19.38 | 19.44 | 19.20 | 19.38 | 19.38 | 55,365 |
22 Apr 2024 | 19.32 | 19.45 | 19.29 | 19.32 | 19.32 | 132,008 |
19 Apr 2024 | 19.20 | 19.52 | 18.86 | 19.23 | 19.23 | 243,959 |
18 Apr 2024 | 20.04 | 20.22 | 18.81 | 19.48 | 19.48 | 178,224 |
17 Apr 2024 | 21.66 | 21.17 | 20.83 | 20.78 | 20.78 | 39,791 |
16 Apr 2024 | 22.00 | 21.20 | 20.52 | 20.46 | 20.46 | 78,097 |
15 Apr 2024 | 21.81 | 21.92 | 21.48 | 21.81 | 21.81 | 40,655 |
12 Apr 2024 | 21.85 | 22.06 | 21.72 | 21.85 | 21.85 | 41,441 |
11 Apr 2024 | 22.18 | 22.38 | 21.70 | 21.78 | 21.78 | 62,987 |
10 Apr 2024 | 22.33 | 22.36 | 21.72 | 21.87 | 21.87 | 267,851 |
09 Apr 2024 | 22.63 | 22.64 | 22.28 | 22.63 | 22.63 | 16,361 |
08 Apr 2024 | 22.44 | 22.94 | 22.38 | 22.90 | 22.90 | 22,728 |
05 Apr 2024 | 22.54 | 22.72 | 22.22 | 22.54 | 22.54 | 14,927 |
04 Apr 2024 | 21.53 | 23.06 | 21.82 | 22.84 | 22.84 | 62,559 |
03 Apr 2024 | 21.55 | 21.56 | 21.26 | 21.55 | 21.55 | 65,672 |
02 Apr 2024 | 21.36 | 21.88 | 21.40 | 21.41 | 21.41 | 40,989 |
28 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
27 Mar 2024 | 21.45 | 21.38 | 21.20 | 21.45 | 21.45 | 18,266 |
26 Mar 2024 | 21.53 | 21.48 | 21.36 | 21.45 | 21.45 | 23,065 |
25 Mar 2024 | 21.57 | 21.62 | 21.36 | 21.57 | 21.57 | 68,538 |
22 Mar 2024 | 21.76 | 22.04 | 21.80 | 21.76 | 21.76 | 32,647 |
21 Mar 2024 | 22.10 | 22.28 | 21.80 | 21.64 | 21.64 | 22,257 |
20 Mar 2024 | 22.23 | 22.22 | 21.76 | 21.78 | 21.78 | 14,558 |
19 Mar 2024 | 22.18 | 22.42 | 22.14 | 22.18 | 22.18 | 166,769 |
18 Mar 2024 | 22.18 | 22.28 | 21.86 | 22.18 | 22.18 | 26,574 |
15 Mar 2024 | 22.37 | 22.54 | 22.16 | 22.37 | 22.37 | 31,843 |
14 Mar 2024 | 22.44 | 22.46 | 22.20 | 22.44 | 22.44 | 103,383 |
13 Mar 2024 | 22.50 | 22.90 | 22.30 | 22.50 | 22.50 | 96,342 |
12 Mar 2024 | 22.06 | 22.86 | 22.00 | 22.50 | 22.50 | 98,561 |
11 Mar 2024 | 21.74 | 22.20 | 21.32 | 21.76 | 21.76 | 91,037 |
08 Mar 2024 | 22.14 | 22.03 | 21.68 | 22.08 | 22.08 | 24,483 |
07 Mar 2024 | 21.38 | 22.12 | 21.34 | 21.78 | 21.78 | 38,902 |
06 Mar 2024 | 21.36 | 22.00 | 21.46 | 21.76 | 21.76 | 233,551 |
05 Mar 2024 | 21.74 | 21.88 | 21.40 | 21.74 | 21.74 | 53,070 |
04 Mar 2024 | 21.85 | 22.22 | 21.74 | 21.85 | 21.85 | 127,736 |
01 Mar 2024 | 21.15 | 21.78 | 21.36 | 21.60 | 21.60 | 159,437 |
29 Feb 2024 | 20.27 | 21.08 | 20.32 | 21.07 | 21.07 | 297,868 |
28 Feb 2024 | 19.70 | 20.30 | 19.46 | 20.10 | 20.10 | 399,028 |
27 Feb 2024 | 19.36 | 19.71 | 19.34 | 19.70 | 19.70 | 22,482 |
26 Feb 2024 | 19.26 | 19.31 | 19.07 | 19.26 | 19.26 | 24,358 |
23 Feb 2024 | 19.55 | 19.47 | 19.19 | 19.17 | 19.17 | 15,850 |
22 Feb 2024 | 19.38 | 19.62 | 19.41 | 19.38 | 19.38 | 63,185 |
21 Feb 2024 | 19.26 | 19.44 | 19.08 | 19.26 | 19.26 | 93,331 |
20 Feb 2024 | 19.53 | 19.56 | 19.22 | 19.17 | 19.17 | 62,198 |
19 Feb 2024 | 19.82 | 19.78 | 19.30 | 19.43 | 19.43 | 88,755 |
16 Feb 2024 | 19.63 | 19.92 | 19.57 | 19.99 | 19.99 | 155,906 |
15 Feb 2024 | 19.66 | 19.51 | 19.16 | 19.30 | 19.30 | 205,622 |
14 Feb 2024 | 20.00 | 20.06 | 19.44 | 19.64 | 19.64 | 370,920 |
13 Feb 2024 | 20.86 | 20.60 | 20.10 | 20.08 | 20.08 | 130,584 |
12 Feb 2024 | 20.90 | 21.26 | 20.84 | 20.88 | 20.88 | 60,117 |
09 Feb 2024 | 20.07 | 20.94 | 20.02 | 20.98 | 20.98 | 202,503 |
08 Feb 2024 | 20.12 | 20.58 | 19.67 | 20.14 | 20.14 | 318,965 |
07 Feb 2024 | 21.91 | 21.90 | 21.22 | 21.49 | 21.49 | 571,918 |
06 Feb 2024 | 21.57 | 21.84 | 21.50 | 21.57 | 21.57 | 69,879 |
05 Feb 2024 | 21.72 | 21.82 | 21.50 | 21.72 | 21.72 | 28,547 |
02 Feb 2024 | 22.21 | 22.24 | 21.64 | 21.76 | 21.76 | 27,593 |
01 Feb 2024 | 21.78 | 22.08 | 21.50 | 21.78 | 21.78 | 26,987 |
31 Jan 2024 | 22.31 | 21.98 | 21.70 | 21.68 | 21.68 | 38,381 |
30 Jan 2024 | 22.31 | 22.22 | 21.80 | 21.87 | 21.87 | 25,853 |
29 Jan 2024 | 22.61 | 22.60 | 22.20 | 22.63 | 22.63 | 50,071 |
26 Jan 2024 | 22.12 | 22.70 | 21.90 | 22.56 | 22.56 | 163,385 |
25 Jan 2024 | 22.65 | 22.58 | 22.00 | 22.23 | 22.23 | 104,951 |
24 Jan 2024 | 22.69 | 22.72 | 22.48 | 22.69 | 22.69 | 24,426 |
23 Jan 2024 | 21.89 | 22.54 | 21.92 | 22.29 | 22.29 | 27,782 |
22 Jan 2024 | 21.55 | 21.82 | 21.56 | 21.55 | 21.55 | 46,554 |
19 Jan 2024 | 21.76 | 21.74 | 21.18 | 21.34 | 21.34 | 79,941 |
18 Jan 2024 | 22.02 | 21.96 | 21.30 | 21.57 | 21.57 | 143,307 |
17 Jan 2024 | 22.84 | 22.42 | 21.60 | 21.95 | 21.95 | 510,129 |
16 Jan 2024 | 22.77 | 23.20 | 22.66 | 23.20 | 23.20 | 116,108 |
15 Jan 2024 | 22.94 | 23.04 | 22.67 | 23.05 | 23.05 | 131,413 |
12 Jan 2024 | 23.74 | 23.72 | 23.18 | 23.70 | 23.70 | 96,382 |
11 Jan 2024 | 23.01 | 23.72 | 22.98 | 23.45 | 23.45 | 579,541 |
10 Jan 2024 | 22.94 | 22.72 | 22.22 | 22.44 | 22.44 | 111,193 |
09 Jan 2024 | 22.56 | 22.96 | 22.08 | 22.54 | 22.54 | 273,666 |
08 Jan 2024 | 21.55 | 22.18 | 21.32 | 21.97 | 21.97 | 251,286 |
05 Jan 2024 | 20.27 | 20.56 | 20.06 | 20.31 | 20.31 | 57,734 |
04 Jan 2024 | 19.67 | 20.38 | 19.54 | 20.07 | 20.07 | 94,550 |
03 Jan 2024 | 20.39 | 20.40 | 19.54 | 19.60 | 19.60 | 1,066,242 |
02 Jan 2024 | 21.28 | 21.10 | 20.44 | 20.42 | 20.42 | 233,213 |
29 Dec 2023 | 20.95 | 21.23 | 20.80 | 21.34 | 21.34 | 154,802 |
28 Dec 2023 | 20.98 | 21.00 | 20.54 | 20.58 | 20.58 | 103,572 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |