Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.46 | 23.48 | 22.60 | 22.68 | 22.68 | 168,706 |
02 May 2024 | 22.20 | 23.74 | 22.20 | 23.42 | 23.42 | 239,094 |
30 Apr 2024 | 22.24 | 22.44 | 22.04 | 22.12 | 22.12 | 101,402 |
29 Apr 2024 | 22.00 | 22.34 | 21.90 | 22.34 | 22.34 | 164,778 |
26 Apr 2024 | 23.38 | 23.38 | 21.88 | 21.88 | 21.88 | 313,927 |
25 Apr 2024 | 23.22 | 23.58 | 22.94 | 23.22 | 23.22 | 108,936 |
24 Apr 2024 | 23.52 | 23.56 | 23.00 | 23.04 | 23.04 | 200,737 |
23 Apr 2024 | 23.52 | 23.52 | 22.96 | 23.28 | 23.28 | 117,898 |
22 Apr 2024 | 23.90 | 24.30 | 23.44 | 23.52 | 23.52 | 146,992 |
19 Apr 2024 | 24.16 | 24.16 | 23.54 | 23.78 | 23.78 | 191,650 |
18 Apr 2024 | 24.24 | 24.50 | 23.84 | 24.50 | 24.50 | 211,210 |
17 Apr 2024 | 24.18 | 24.60 | 23.80 | 24.16 | 24.16 | 140,716 |
16 Apr 2024 | 23.90 | 24.60 | 23.76 | 24.14 | 24.14 | 271,509 |
15 Apr 2024 | 24.56 | 24.72 | 24.20 | 24.30 | 24.30 | 218,255 |
12 Apr 2024 | 24.52 | 24.84 | 24.30 | 24.46 | 24.46 | 237,236 |
11 Apr 2024 | 23.70 | 24.86 | 23.62 | 24.16 | 24.16 | 456,385 |
10 Apr 2024 | 23.58 | 23.98 | 23.04 | 23.40 | 23.40 | 297,854 |
09 Apr 2024 | 23.10 | 23.52 | 23.06 | 23.26 | 23.26 | 153,364 |
08 Apr 2024 | 23.00 | 23.32 | 22.78 | 23.04 | 23.04 | 126,657 |
05 Apr 2024 | 23.30 | 23.64 | 22.74 | 23.00 | 23.00 | 244,220 |
04 Apr 2024 | 22.56 | 24.02 | 22.32 | 23.56 | 23.56 | 597,272 |
03 Apr 2024 | 21.48 | 22.06 | 21.08 | 22.06 | 22.06 | 291,248 |
02 Apr 2024 | 21.04 | 21.70 | 20.88 | 21.48 | 21.48 | 187,159 |
28 Mar 2024 | 20.80 | 21.12 | 20.78 | 21.04 | 21.04 | 91,280 |
27 Mar 2024 | 20.84 | 20.86 | 20.57 | 20.78 | 20.78 | 159,112 |
26 Mar 2024 | 21.25 | 21.27 | 20.88 | 20.96 | 20.96 | 142,369 |
25 Mar 2024 | 21.49 | 21.63 | 21.28 | 21.36 | 21.36 | 101,014 |
22 Mar 2024 | 21.38 | 22.03 | 21.30 | 21.57 | 21.57 | 154,819 |
21 Mar 2024 | 21.70 | 21.86 | 21.48 | 21.55 | 21.55 | 238,069 |
20 Mar 2024 | 21.20 | 21.20 | 20.75 | 21.10 | 21.10 | 83,011 |
19 Mar 2024 | 21.20 | 21.56 | 20.95 | 21.24 | 21.24 | 100,815 |
18 Mar 2024 | 21.20 | 21.58 | 21.09 | 21.32 | 21.32 | 123,219 |
15 Mar 2024 | 21.54 | 21.70 | 21.10 | 21.12 | 21.12 | 196,548 |
14 Mar 2024 | 21.94 | 21.94 | 21.14 | 21.33 | 21.33 | 142,670 |
13 Mar 2024 | 21.42 | 21.93 | 21.40 | 21.75 | 21.75 | 166,814 |
12 Mar 2024 | 21.66 | 21.78 | 21.20 | 21.41 | 21.41 | 144,503 |
11 Mar 2024 | 21.08 | 21.54 | 20.92 | 21.47 | 21.47 | 141,957 |
08 Mar 2024 | 21.62 | 21.68 | 21.05 | 21.31 | 21.31 | 159,704 |
07 Mar 2024 | 21.60 | 21.91 | 21.21 | 21.58 | 21.58 | 191,251 |
06 Mar 2024 | 21.18 | 22.18 | 21.18 | 21.71 | 21.71 | 266,140 |
05 Mar 2024 | 21.50 | 22.12 | 21.14 | 21.14 | 21.14 | 317,800 |
04 Mar 2024 | 21.50 | 22.20 | 21.44 | 21.92 | 21.92 | 347,840 |
01 Mar 2024 | 21.28 | 21.63 | 21.12 | 21.47 | 21.47 | 272,122 |
29 Feb 2024 | 20.53 | 21.52 | 20.37 | 21.11 | 21.11 | 239,340 |
28 Feb 2024 | 21.34 | 21.37 | 20.37 | 20.50 | 20.50 | 266,726 |
27 Feb 2024 | 20.70 | 21.58 | 20.69 | 21.55 | 21.55 | 407,828 |
26 Feb 2024 | 19.76 | 20.54 | 19.35 | 20.45 | 20.45 | 293,758 |
23 Feb 2024 | 20.17 | 20.56 | 19.45 | 19.93 | 19.93 | 332,045 |
22 Feb 2024 | 17.61 | 20.45 | 17.26 | 20.10 | 20.10 | 1,143,715 |
21 Feb 2024 | 19.27 | 19.40 | 19.00 | 19.07 | 19.07 | 204,343 |
20 Feb 2024 | 19.41 | 19.49 | 19.09 | 19.32 | 19.32 | 173,506 |
19 Feb 2024 | 20.11 | 20.38 | 19.49 | 19.56 | 19.56 | 297,016 |
16 Feb 2024 | 20.12 | 20.50 | 19.78 | 19.94 | 19.94 | 350,039 |
15 Feb 2024 | 18.80 | 19.66 | 18.66 | 19.63 | 19.63 | 333,255 |
14 Feb 2024 | 18.42 | 18.83 | 18.22 | 18.83 | 18.83 | 162,337 |
13 Feb 2024 | 19.10 | 19.10 | 18.17 | 18.42 | 18.42 | 263,302 |
12 Feb 2024 | 18.62 | 19.19 | 18.59 | 19.11 | 19.11 | 275,901 |
09 Feb 2024 | 18.84 | 18.99 | 18.59 | 18.59 | 18.59 | 184,560 |
08 Feb 2024 | 18.35 | 19.02 | 18.30 | 18.84 | 18.84 | 304,346 |
07 Feb 2024 | 19.06 | 19.12 | 18.25 | 18.39 | 18.39 | 271,462 |
06 Feb 2024 | 18.60 | 19.13 | 18.43 | 19.06 | 19.06 | 186,886 |
05 Feb 2024 | 18.61 | 19.09 | 18.35 | 18.45 | 18.45 | 253,292 |
02 Feb 2024 | 19.17 | 19.35 | 18.81 | 18.81 | 18.81 | 202,179 |
01 Feb 2024 | 19.52 | 19.74 | 18.99 | 19.02 | 19.02 | 277,465 |
31 Jan 2024 | 19.98 | 20.12 | 19.74 | 19.74 | 19.74 | 188,699 |
30 Jan 2024 | 20.56 | 20.57 | 19.82 | 20.01 | 20.01 | 313,534 |
29 Jan 2024 | 20.98 | 20.98 | 20.39 | 20.67 | 20.67 | 127,639 |
26 Jan 2024 | 19.98 | 21.13 | 19.90 | 20.93 | 20.93 | 316,301 |
25 Jan 2024 | 20.10 | 20.25 | 19.72 | 20.00 | 20.00 | 183,539 |
24 Jan 2024 | 19.88 | 20.38 | 19.68 | 20.08 | 20.08 | 314,299 |
23 Jan 2024 | 19.43 | 19.68 | 19.17 | 19.41 | 19.41 | 203,361 |
22 Jan 2024 | 19.34 | 19.81 | 19.08 | 19.18 | 19.18 | 246,128 |
19 Jan 2024 | 20.21 | 20.32 | 19.48 | 19.48 | 19.48 | 185,536 |
18 Jan 2024 | 19.90 | 20.25 | 19.74 | 20.13 | 20.13 | 144,915 |
17 Jan 2024 | 20.23 | 20.25 | 19.78 | 19.83 | 19.83 | 240,777 |
16 Jan 2024 | 20.70 | 20.80 | 20.42 | 20.58 | 20.58 | 97,345 |
15 Jan 2024 | 20.90 | 20.92 | 20.74 | 20.88 | 20.88 | 114,706 |
12 Jan 2024 | 20.50 | 21.04 | 20.50 | 20.98 | 20.98 | 164,491 |
11 Jan 2024 | 20.82 | 20.99 | 20.36 | 20.36 | 20.36 | 155,026 |
10 Jan 2024 | 20.98 | 21.17 | 20.58 | 20.58 | 20.58 | 267,875 |
09 Jan 2024 | 21.44 | 21.45 | 20.87 | 21.11 | 21.11 | 170,183 |
08 Jan 2024 | 21.38 | 21.46 | 20.88 | 21.40 | 21.40 | 196,666 |
05 Jan 2024 | 21.24 | 21.48 | 21.00 | 21.43 | 21.43 | 231,970 |
04 Jan 2024 | 21.96 | 22.14 | 21.50 | 21.64 | 21.64 | 215,911 |
03 Jan 2024 | 23.00 | 23.04 | 21.92 | 22.11 | 22.11 | 368,047 |
02 Jan 2024 | 23.25 | 24.10 | 22.77 | 23.21 | 23.21 | 303,037 |
29 Dec 2023 | 23.02 | 23.18 | 22.82 | 22.82 | 22.82 | 134,184 |
28 Dec 2023 | 23.59 | 23.65 | 22.92 | 23.07 | 23.07 | 201,886 |
27 Dec 2023 | 22.72 | 23.56 | 22.68 | 23.49 | 23.49 | 315,370 |
22 Dec 2023 | 22.47 | 22.80 | 22.37 | 22.45 | 22.45 | 175,174 |
21 Dec 2023 | 22.19 | 22.98 | 22.06 | 22.78 | 22.78 | 232,999 |
20 Dec 2023 | 22.87 | 23.08 | 22.65 | 22.72 | 22.72 | 159,551 |
19 Dec 2023 | 22.47 | 22.88 | 22.40 | 22.88 | 22.88 | 195,349 |
18 Dec 2023 | 22.38 | 22.75 | 22.13 | 22.57 | 22.57 | 194,878 |
15 Dec 2023 | 22.93 | 23.10 | 22.56 | 22.56 | 22.56 | 321,552 |
14 Dec 2023 | 22.30 | 23.22 | 22.10 | 22.73 | 22.73 | 723,003 |
13 Dec 2023 | 21.62 | 22.09 | 21.59 | 21.72 | 21.72 | 158,452 |
12 Dec 2023 | 22.17 | 22.50 | 21.65 | 21.71 | 21.71 | 294,208 |
11 Dec 2023 | 22.36 | 22.86 | 22.12 | 22.22 | 22.22 | 268,600 |
08 Dec 2023 | 21.44 | 22.90 | 21.20 | 22.60 | 22.60 | 460,765 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |