Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 236 |
17 May 2024 | 21.10 | 21.12 | 21.09 | 21.12 | 21.12 | 4,773 |
16 May 2024 | 21.16 | 21.19 | 21.16 | 21.18 | 21.18 | 29,590 |
15 May 2024 | 20.90 | 21.03 | 20.90 | 21.03 | 21.03 | 22,909 |
14 May 2024 | 20.78 | 20.82 | 20.78 | 20.82 | 20.82 | 2,189 |
13 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 411 |
10 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 3,670 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 20.64 | 20.64 | 20.60 | 20.60 | 20.60 | 114,184 |
07 May 2024 | 20.62 | 20.63 | 20.62 | 20.62 | 20.62 | 307,194 |
03 May 2024 | 20.21 | 20.36 | 20.21 | 20.35 | 20.35 | 24,754 |
02 May 2024 | 20.09 | 20.11 | 19.99 | 9.90 | 9.90 | 1,054 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 215,162 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 20.22 | 20.31 | 20.22 | 20.31 | 20.31 | 5,107 |
25 Apr 2024 | 20.06 | 20.08 | 20.06 | 20.07 | 20.07 | 237,410 |
24 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 443,908 |
23 Apr 2024 | 19.96 | 20.15 | 19.96 | 20.15 | 20.15 | 10,548 |
22 Apr 2024 | 19.85 | 19.85 | 19.80 | 19.80 | 19.80 | 33,361 |
19 Apr 2024 | 19.85 | 19.96 | 19.85 | 19.88 | 19.88 | 2,549 |
18 Apr 2024 | 20.06 | 20.06 | 20.05 | 20.05 | 20.05 | 890 |
17 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 145,966 |
16 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2,105 |
15 Apr 2024 | 20.51 | 20.51 | 20.41 | 20.41 | 20.41 | 489 |
12 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 8,389 |
11 Apr 2024 | 20.54 | 20.54 | 20.47 | 20.47 | 20.47 | 4,348 |
10 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1,499 |
09 Apr 2024 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | 4,900 |
08 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 215,643 |
05 Apr 2024 | 20.53 | 20.63 | 20.53 | 20.63 | 20.63 | 31,937 |
04 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 30,687 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | 107,921 |
28 Mar 2024 | 20.90 | 20.90 | 20.88 | 20.88 | 20.88 | 100,288 |
27 Mar 2024 | 20.77 | 20.81 | 20.76 | 20.81 | 20.81 | 76,322 |
26 Mar 2024 | 20.80 | 20.81 | 20.80 | 20.81 | 20.81 | 23,469 |
25 Mar 2024 | 20.77 | 20.78 | 20.75 | 20.78 | 20.78 | 7,324 |
22 Mar 2024 | 20.82 | 20.83 | 20.81 | 20.82 | 20.82 | 21,632 |
21 Mar 2024 | 20.87 | 20.90 | 20.86 | 20.90 | 20.90 | 31,905 |
20 Mar 2024 | 20.57 | 20.61 | 20.57 | 20.61 | 20.61 | 3,185 |
19 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 584,000 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 20.59 | 20.61 | 20.48 | 20.48 | 20.48 | 101,832 |
13 Mar 2024 | 20.56 | 20.56 | 20.55 | 20.56 | 20.56 | 100,416 |
12 Mar 2024 | 20.39 | 20.49 | 20.39 | 20.49 | 20.49 | 32,981 |
11 Mar 2024 | 20.33 | 20.34 | 20.29 | 20.29 | 20.29 | 16,455 |
08 Mar 2024 | 20.59 | 20.59 | 20.50 | 20.50 | 20.50 | 111,797 |
07 Mar 2024 | 20.24 | 20.45 | 20.24 | 20.45 | 20.45 | 125,634 |
06 Mar 2024 | 20.22 | 20.31 | 20.22 | 20.28 | 20.28 | 118,957 |
05 Mar 2024 | 20.32 | 20.32 | 20.24 | 20.24 | 20.24 | 37,319 |
04 Mar 2024 | 20.39 | 20.39 | 20.36 | 20.39 | 20.39 | 13,208 |
01 Mar 2024 | 20.27 | 20.27 | 20.23 | 20.23 | 20.23 | 411 |
29 Feb 2024 | 20.10 | 20.11 | 20.10 | 20.10 | 20.10 | 222,790 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 75 |
26 Feb 2024 | 20.18 | 20.24 | 20.18 | 20.20 | 20.20 | 5,759 |
23 Feb 2024 | 20.19 | 20.28 | 20.19 | 20.27 | 20.27 | 12,517 |
22 Feb 2024 | 20.03 | 20.12 | 20.03 | 20.12 | 20.12 | 18,230 |
21 Feb 2024 | 19.71 | 19.72 | 19.71 | 19.72 | 19.72 | 27,564 |
20 Feb 2024 | 19.81 | 19.81 | 19.76 | 19.76 | 19.76 | 575,997 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 115,921 |
15 Feb 2024 | 19.89 | 19.90 | 19.88 | 19.88 | 19.88 | 53,023 |
14 Feb 2024 | 19.76 | 19.77 | 19.73 | 19.73 | 19.73 | 7,750 |
13 Feb 2024 | 19.88 | 19.88 | 19.69 | 19.72 | 19.72 | 22,761 |
12 Feb 2024 | 19.94 | 19.95 | 19.94 | 19.95 | 19.95 | 745,433 |
09 Feb 2024 | 19.85 | 19.91 | 19.85 | 19.90 | 19.90 | 125,359 |
08 Feb 2024 | 19.82 | 19.82 | 19.80 | 19.80 | 19.80 | 282,355 |
07 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 3,500 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 19.63 | 19.65 | 19.55 | 19.55 | 19.55 | 3,355 |
02 Feb 2024 | 19.59 | 19.63 | 19.53 | 19.55 | 19.55 | 5,865 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | 2,265 |
30 Jan 2024 | 19.53 | 19.54 | 19.53 | 19.54 | 19.54 | 9,051,956 |
29 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 114,907 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 19.34 | 19.40 | 19.33 | 19.40 | 19.40 | 16,275 |
24 Jan 2024 | 19.38 | 19.40 | 19.38 | 19.40 | 19.40 | 2,173 |
23 Jan 2024 | 19.25 | 19.25 | 19.24 | 19.24 | 19.24 | 9,610 |
22 Jan 2024 | 19.25 | 19.29 | 19.23 | 19.23 | 19.23 | 1,828,572 |
19 Jan 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 4,168,115 |
18 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 4,150 |
17 Jan 2024 | 18.81 | 18.84 | 18.81 | 18.84 | 18.84 | 607,549 |
16 Jan 2024 | 18.86 | 18.91 | 18.86 | 18.91 | 18.91 | 3,586 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 5,670 |
11 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2,200 |
10 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 238,482 |
09 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 8,255 |
08 Jan 2024 | 18.61 | 18.63 | 18.61 | 18.63 | 18.63 | 562 |
05 Jan 2024 | 18.59 | 18.71 | 18.54 | 18.71 | 18.71 | 30,691 |
04 Jan 2024 | 18.69 | 18.70 | 18.66 | 18.70 | 18.70 | 2,676 |
03 Jan 2024 | 18.78 | 18.78 | 18.71 | 18.71 | 18.71 | 1,743,059 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 18.99 | 18.99 | 18.97 | 18.97 | 18.97 | 2,697 |
28 Dec 2023 | 19.00 | 19.00 | 18.97 | 18.99 | 18.99 | 31,556 |
27 Dec 2023 | 18.94 | 18.94 | 18.90 | 18.90 | 18.90 | 14,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |