Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.66 | 23.00 | 19.30 | 19.40 | 19.40 | 436,954 |
09 May 2024 | 20.58 | 21.62 | 20.58 | 21.62 | 21.62 | 66,379 |
08 May 2024 | 20.92 | 21.00 | 20.60 | 20.92 | 20.92 | 42,154 |
07 May 2024 | 20.26 | 21.10 | 20.08 | 20.82 | 20.82 | 94,139 |
06 May 2024 | 20.22 | 20.32 | 20.00 | 20.06 | 20.06 | 35,113 |
03 May 2024 | 20.38 | 20.40 | 19.64 | 20.22 | 20.22 | 75,180 |
02 May 2024 | 21.00 | 21.12 | 20.00 | 20.00 | 20.00 | 116,823 |
30 Apr 2024 | 21.10 | 21.14 | 20.80 | 20.86 | 20.86 | 58,394 |
29 Apr 2024 | 20.50 | 21.00 | 20.22 | 21.00 | 21.00 | 105,923 |
26 Apr 2024 | 20.18 | 20.46 | 20.12 | 20.36 | 20.36 | 61,859 |
25 Apr 2024 | 19.90 | 20.48 | 19.69 | 20.12 | 20.12 | 83,620 |
24 Apr 2024 | 19.74 | 19.95 | 19.47 | 19.95 | 19.95 | 76,628 |
23 Apr 2024 | 19.62 | 19.70 | 19.32 | 19.62 | 19.62 | 64,168 |
22 Apr 2024 | 18.32 | 19.77 | 18.31 | 19.58 | 19.58 | 159,346 |
19 Apr 2024 | 18.08 | 18.31 | 18.02 | 18.18 | 18.18 | 39,797 |
18 Apr 2024 | 18.00 | 18.45 | 18.00 | 18.35 | 18.35 | 41,406 |
17 Apr 2024 | 18.14 | 18.42 | 18.03 | 18.05 | 18.05 | 44,114 |
16 Apr 2024 | 18.37 | 18.37 | 17.83 | 18.09 | 18.09 | 81,556 |
15 Apr 2024 | 18.80 | 18.80 | 18.40 | 18.41 | 18.41 | 49,930 |
12 Apr 2024 | 18.90 | 19.15 | 18.70 | 18.70 | 18.70 | 59,996 |
11 Apr 2024 | 19.10 | 19.10 | 18.60 | 18.68 | 18.68 | 69,170 |
10 Apr 2024 | 19.40 | 19.40 | 18.71 | 18.93 | 18.93 | 55,230 |
09 Apr 2024 | 19.24 | 19.24 | 18.72 | 19.22 | 19.22 | 56,909 |
08 Apr 2024 | 18.51 | 19.18 | 18.40 | 19.18 | 19.18 | 70,072 |
05 Apr 2024 | 19.00 | 19.00 | 18.54 | 18.54 | 18.54 | 70,667 |
04 Apr 2024 | 19.25 | 19.47 | 19.17 | 19.22 | 19.22 | 59,772 |
03 Apr 2024 | 19.84 | 19.84 | 18.66 | 19.07 | 19.07 | 133,041 |
02 Apr 2024 | 19.96 | 19.97 | 19.30 | 19.38 | 19.38 | 129,857 |
28 Mar 2024 | 19.30 | 19.36 | 18.90 | 19.35 | 19.35 | 126,967 |
27 Mar 2024 | 19.00 | 19.50 | 18.61 | 19.05 | 19.05 | 237,234 |
26 Mar 2024 | 17.69 | 18.59 | 17.34 | 18.59 | 18.59 | 122,571 |
25 Mar 2024 | 17.65 | 17.79 | 16.99 | 17.62 | 17.62 | 167,114 |
22 Mar 2024 | 17.20 | 17.70 | 16.97 | 17.52 | 17.52 | 129,684 |
21 Mar 2024 | 16.80 | 17.20 | 16.79 | 16.90 | 16.90 | 139,275 |
20 Mar 2024 | 16.35 | 16.60 | 16.11 | 16.60 | 16.60 | 124,738 |
19 Mar 2024 | 16.73 | 16.73 | 16.27 | 16.40 | 16.40 | 96,034 |
18 Mar 2024 | 16.63 | 16.84 | 16.32 | 16.68 | 16.68 | 163,601 |
15 Mar 2024 | 17.23 | 17.24 | 16.50 | 16.55 | 16.55 | 193,803 |
14 Mar 2024 | 17.50 | 17.55 | 17.06 | 17.21 | 17.21 | 100,341 |
13 Mar 2024 | 17.20 | 17.58 | 17.04 | 17.27 | 17.27 | 115,292 |
12 Mar 2024 | 17.49 | 17.67 | 17.04 | 17.07 | 17.07 | 130,395 |
11 Mar 2024 | 17.23 | 17.45 | 17.05 | 17.38 | 17.38 | 110,114 |
08 Mar 2024 | 18.60 | 18.60 | 17.37 | 17.37 | 17.37 | 184,546 |
07 Mar 2024 | 18.00 | 18.38 | 17.76 | 18.35 | 18.35 | 155,978 |
06 Mar 2024 | 18.90 | 18.92 | 18.02 | 18.02 | 18.02 | 164,284 |
05 Mar 2024 | 19.18 | 19.31 | 18.70 | 18.70 | 18.70 | 56,337 |
04 Mar 2024 | 19.50 | 19.50 | 19.13 | 19.13 | 19.13 | 67,681 |
01 Mar 2024 | 19.00 | 19.35 | 18.70 | 19.34 | 19.34 | 134,791 |
29 Feb 2024 | 19.23 | 19.23 | 18.62 | 18.78 | 18.78 | 145,679 |
28 Feb 2024 | 19.90 | 19.95 | 19.14 | 19.25 | 19.25 | 96,449 |
27 Feb 2024 | 19.84 | 20.00 | 19.75 | 19.79 | 19.79 | 52,294 |
26 Feb 2024 | 20.10 | 20.14 | 19.79 | 19.82 | 19.82 | 69,837 |
23 Feb 2024 | 20.26 | 20.32 | 19.92 | 20.12 | 20.12 | 122,355 |
22 Feb 2024 | 20.30 | 20.86 | 20.20 | 20.34 | 20.34 | 115,339 |
21 Feb 2024 | 20.36 | 20.54 | 19.90 | 20.06 | 20.06 | 127,850 |
20 Feb 2024 | 20.74 | 20.94 | 20.24 | 20.34 | 20.34 | 126,484 |
19 Feb 2024 | 21.32 | 21.32 | 20.56 | 20.74 | 20.74 | 124,405 |
16 Feb 2024 | 21.96 | 21.96 | 21.16 | 21.20 | 21.20 | 83,637 |
15 Feb 2024 | 21.60 | 21.96 | 21.54 | 21.54 | 21.54 | 99,714 |
14 Feb 2024 | 21.80 | 21.86 | 21.44 | 21.60 | 21.60 | 88,541 |
13 Feb 2024 | 22.20 | 22.20 | 21.46 | 21.78 | 21.78 | 77,845 |
12 Feb 2024 | 21.94 | 22.34 | 21.86 | 22.28 | 22.28 | 79,640 |
09 Feb 2024 | 21.90 | 21.94 | 21.44 | 21.94 | 21.94 | 64,946 |
08 Feb 2024 | 21.30 | 21.78 | 21.30 | 21.74 | 21.74 | 89,125 |
07 Feb 2024 | 21.50 | 21.66 | 21.08 | 21.24 | 21.24 | 76,343 |
06 Feb 2024 | 21.50 | 21.60 | 21.12 | 21.44 | 21.44 | 77,952 |
05 Feb 2024 | 21.50 | 21.64 | 21.16 | 21.30 | 21.30 | 97,574 |
02 Feb 2024 | 21.70 | 21.88 | 21.18 | 21.20 | 21.20 | 179,849 |
01 Feb 2024 | 22.60 | 22.98 | 21.20 | 21.20 | 21.20 | 211,774 |
31 Jan 2024 | 23.24 | 23.24 | 22.46 | 22.46 | 22.46 | 90,433 |
30 Jan 2024 | 24.00 | 24.00 | 22.90 | 23.16 | 23.16 | 121,139 |
29 Jan 2024 | 23.76 | 23.94 | 23.40 | 23.88 | 23.88 | 74,739 |
26 Jan 2024 | 23.20 | 23.64 | 23.14 | 23.42 | 23.42 | 64,113 |
25 Jan 2024 | 23.56 | 23.58 | 23.20 | 23.30 | 23.30 | 59,336 |
24 Jan 2024 | 22.80 | 23.48 | 22.72 | 23.22 | 23.22 | 120,265 |
23 Jan 2024 | 21.86 | 22.90 | 21.70 | 22.76 | 22.76 | 135,056 |
22 Jan 2024 | 21.76 | 22.16 | 21.10 | 21.58 | 21.58 | 248,976 |
19 Jan 2024 | 23.80 | 24.02 | 21.20 | 21.34 | 21.34 | 405,355 |
18 Jan 2024 | 23.78 | 23.80 | 23.20 | 23.78 | 23.78 | 72,398 |
17 Jan 2024 | 24.00 | 24.02 | 23.20 | 23.32 | 23.32 | 67,635 |
16 Jan 2024 | 23.60 | 24.10 | 23.42 | 24.10 | 24.10 | 51,973 |
15 Jan 2024 | 24.14 | 24.22 | 23.64 | 23.64 | 23.64 | 58,273 |
12 Jan 2024 | 24.32 | 24.32 | 23.82 | 24.10 | 24.10 | 53,774 |
11 Jan 2024 | 24.40 | 24.40 | 23.64 | 23.64 | 23.64 | 88,736 |
10 Jan 2024 | 24.96 | 24.96 | 24.12 | 24.12 | 24.12 | 102,304 |
09 Jan 2024 | 25.10 | 25.24 | 24.56 | 24.88 | 24.88 | 84,214 |
08 Jan 2024 | 24.90 | 25.02 | 24.56 | 24.88 | 24.88 | 56,962 |
05 Jan 2024 | 24.94 | 24.98 | 24.44 | 24.72 | 24.72 | 55,465 |
04 Jan 2024 | 25.12 | 25.20 | 24.68 | 25.02 | 25.02 | 44,149 |
03 Jan 2024 | 25.48 | 25.48 | 24.64 | 24.84 | 24.84 | 122,748 |
02 Jan 2024 | 26.70 | 26.86 | 25.32 | 25.32 | 25.32 | 141,208 |
29 Dec 2023 | 25.90 | 26.48 | 25.90 | 26.30 | 26.30 | 54,572 |
28 Dec 2023 | 26.00 | 26.20 | 25.66 | 26.02 | 26.02 | 86,576 |
27 Dec 2023 | 26.30 | 26.64 | 26.00 | 26.16 | 26.16 | 71,975 |
22 Dec 2023 | 26.02 | 26.24 | 25.80 | 26.00 | 26.00 | 41,878 |
21 Dec 2023 | 25.72 | 26.34 | 25.48 | 26.22 | 26.22 | 91,852 |
20 Dec 2023 | 26.00 | 26.32 | 25.72 | 26.02 | 26.02 | 73,236 |
19 Dec 2023 | 25.40 | 26.30 | 25.20 | 25.82 | 25.82 | 50,167 |
18 Dec 2023 | 26.04 | 26.36 | 25.50 | 25.52 | 25.52 | 72,678 |
15 Dec 2023 | 26.18 | 26.28 | 25.92 | 26.20 | 26.20 | 104,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |