Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.16 | 20.48 | 20.16 | 20.38 | 20.38 | 1,430 |
02 May 2024 | 21.14 | 21.14 | 20.16 | 20.24 | 20.24 | 3,204 |
30 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
29 Apr 2024 | 20.36 | 20.50 | 20.24 | 20.44 | 20.44 | 1,502 |
26 Apr 2024 | 20.22 | 20.48 | 20.06 | 20.18 | 20.18 | 2,236 |
25 Apr 2024 | 20.10 | 20.16 | 19.92 | 20.12 | 20.12 | 114 |
24 Apr 2024 | 19.75 | 19.94 | 19.52 | 19.76 | 19.76 | 713 |
23 Apr 2024 | 19.63 | 19.63 | 19.33 | 19.47 | 19.47 | 588 |
22 Apr 2024 | 19.03 | 19.59 | 19.03 | 19.59 | 19.59 | 3,111 |
19 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
18 Apr 2024 | 18.22 | 18.22 | 17.97 | 18.21 | 18.21 | 88 |
17 Apr 2024 | 18.10 | 18.10 | 18.01 | 18.01 | 18.01 | 2 |
16 Apr 2024 | 18.36 | 18.36 | 17.90 | 18.12 | 18.12 | 379 |
15 Apr 2024 | 18.84 | 18.84 | 18.40 | 18.40 | 18.40 | 1,061 |
12 Apr 2024 | 18.83 | 18.96 | 18.58 | 18.58 | 18.58 | 2,205 |
11 Apr 2024 | 18.72 | 18.81 | 18.53 | 18.53 | 18.53 | 523 |
10 Apr 2024 | 18.90 | 18.93 | 18.90 | 18.93 | 18.93 | 40 |
09 Apr 2024 | 18.87 | 19.20 | 18.65 | 19.20 | 19.20 | 1,551 |
08 Apr 2024 | 18.58 | 18.58 | 18.40 | 18.40 | 18.40 | 27 |
05 Apr 2024 | 19.00 | 19.00 | 18.58 | 18.58 | 18.58 | 1,653 |
04 Apr 2024 | 19.30 | 19.43 | 19.21 | 19.41 | 19.41 | 2,294 |
03 Apr 2024 | 19.19 | 19.19 | 18.76 | 19.10 | 19.10 | 2,929 |
02 Apr 2024 | 19.64 | 19.98 | 19.43 | 19.59 | 19.59 | 8,147 |
28 Mar 2024 | 19.10 | 19.37 | 18.99 | 19.37 | 19.37 | 2,115 |
27 Mar 2024 | 18.98 | 19.50 | 18.76 | 19.12 | 19.12 | 6,831 |
26 Mar 2024 | 17.69 | 18.75 | 17.64 | 18.75 | 18.75 | 5,997 |
25 Mar 2024 | 17.71 | 17.71 | 17.20 | 17.64 | 17.64 | 1,913 |
22 Mar 2024 | 17.20 | 17.67 | 17.02 | 17.67 | 17.67 | 258 |
21 Mar 2024 | 17.10 | 17.10 | 16.87 | 16.95 | 16.95 | 1,639 |
20 Mar 2024 | 16.37 | 16.62 | 16.09 | 16.62 | 16.62 | 2,655 |
19 Mar 2024 | 16.70 | 16.70 | 16.29 | 16.39 | 16.39 | 689 |
18 Mar 2024 | 16.60 | 16.84 | 16.34 | 16.84 | 16.84 | 2,456 |
15 Mar 2024 | 17.23 | 17.23 | 16.54 | 16.54 | 16.54 | 4,315 |
14 Mar 2024 | 17.36 | 17.50 | 17.01 | 17.29 | 17.29 | 981 |
13 Mar 2024 | 17.23 | 17.56 | 17.07 | 17.41 | 17.41 | 4,264 |
12 Mar 2024 | 17.50 | 17.60 | 17.03 | 17.23 | 17.23 | 2,739 |
11 Mar 2024 | 17.37 | 17.50 | 17.17 | 17.50 | 17.50 | 3,659 |
08 Mar 2024 | 18.37 | 18.37 | 17.47 | 17.47 | 17.47 | 2,744 |
07 Mar 2024 | 18.04 | 18.45 | 17.75 | 18.45 | 18.45 | 2,288 |
06 Mar 2024 | 18.70 | 18.70 | 18.09 | 18.19 | 18.19 | 3,888 |
05 Mar 2024 | 19.14 | 19.19 | 18.78 | 18.78 | 18.78 | 484 |
04 Mar 2024 | 19.50 | 19.50 | 19.19 | 19.19 | 19.19 | 661 |
01 Mar 2024 | 18.97 | 19.49 | 18.79 | 19.33 | 19.33 | 334 |
29 Feb 2024 | 19.14 | 19.15 | 18.68 | 18.84 | 18.84 | 2,526 |
28 Feb 2024 | 19.97 | 19.97 | 19.16 | 19.30 | 19.30 | 2,141 |
27 Feb 2024 | 20.00 | 20.00 | 19.78 | 19.94 | 19.94 | 760 |
26 Feb 2024 | 19.95 | 19.97 | 19.79 | 19.88 | 19.88 | 496 |
23 Feb 2024 | 20.00 | 20.20 | 19.95 | 20.20 | 20.20 | 1,102 |
22 Feb 2024 | 20.36 | 20.46 | 20.36 | 20.46 | 20.46 | 1,817 |
21 Feb 2024 | 20.44 | 20.50 | 19.88 | 20.24 | 20.24 | 3,523 |
20 Feb 2024 | 20.76 | 20.76 | 20.24 | 20.24 | 20.24 | 2,132 |
19 Feb 2024 | 21.36 | 21.36 | 20.64 | 20.90 | 20.90 | 777 |
16 Feb 2024 | 21.50 | 21.50 | 21.18 | 21.40 | 21.40 | 1,952 |
15 Feb 2024 | 21.64 | 21.80 | 21.56 | 21.56 | 21.56 | 394 |
14 Feb 2024 | 21.86 | 21.86 | 21.50 | 21.64 | 21.64 | 1,188 |
13 Feb 2024 | 22.00 | 22.20 | 21.76 | 21.76 | 21.76 | 70 |
12 Feb 2024 | 21.90 | 22.26 | 21.90 | 22.26 | 22.26 | 821 |
09 Feb 2024 | 21.58 | 22.00 | 21.48 | 22.00 | 22.00 | 1,394 |
08 Feb 2024 | 21.38 | 21.70 | 21.30 | 21.68 | 21.68 | 527 |
07 Feb 2024 | 21.10 | 21.34 | 21.06 | 21.32 | 21.32 | 520 |
06 Feb 2024 | 21.10 | 21.60 | 21.10 | 21.30 | 21.30 | 328 |
05 Feb 2024 | 21.36 | 21.74 | 21.16 | 21.34 | 21.34 | 22,154 |
02 Feb 2024 | 21.60 | 22.04 | 21.24 | 21.26 | 21.26 | 2,347 |
01 Feb 2024 | 22.50 | 22.76 | 21.16 | 21.46 | 21.46 | 8,677 |
31 Jan 2024 | 22.90 | 22.90 | 22.52 | 22.68 | 22.68 | 1,970 |
30 Jan 2024 | 23.70 | 23.78 | 22.98 | 23.32 | 23.32 | 7,180 |
29 Jan 2024 | 23.68 | 23.76 | 23.42 | 23.64 | 23.64 | 1,757 |
26 Jan 2024 | 23.38 | 23.64 | 23.12 | 23.64 | 23.64 | 1,642 |
25 Jan 2024 | 23.42 | 23.56 | 23.22 | 23.52 | 23.52 | 1,476 |
24 Jan 2024 | 22.86 | 23.48 | 22.86 | 23.18 | 23.18 | 5,159 |
23 Jan 2024 | 21.84 | 22.84 | 21.84 | 22.62 | 22.62 | 3,071 |
22 Jan 2024 | 21.84 | 21.84 | 21.08 | 21.64 | 21.64 | 10,493 |
19 Jan 2024 | 24.00 | 24.10 | 21.34 | 21.80 | 21.80 | 35,004 |
18 Jan 2024 | 23.42 | 23.76 | 23.22 | 23.76 | 23.76 | 1,307 |
17 Jan 2024 | 23.94 | 23.94 | 23.20 | 23.38 | 23.38 | 1,076 |
16 Jan 2024 | 23.54 | 24.10 | 23.50 | 24.10 | 24.10 | 775 |
15 Jan 2024 | 24.20 | 24.20 | 23.62 | 23.84 | 23.84 | 3,375 |
12 Jan 2024 | 24.00 | 24.30 | 23.84 | 24.30 | 24.30 | 5,270 |
11 Jan 2024 | 24.28 | 24.30 | 23.76 | 23.86 | 23.86 | 3,795 |
10 Jan 2024 | 24.60 | 24.60 | 24.02 | 24.06 | 24.06 | 2,980 |
09 Jan 2024 | 24.60 | 25.18 | 24.60 | 24.94 | 24.94 | 487 |
08 Jan 2024 | 25.14 | 25.14 | 24.72 | 24.92 | 24.92 | 2,325 |
05 Jan 2024 | 24.48 | 25.02 | 24.42 | 24.90 | 24.90 | 1,109 |
04 Jan 2024 | 25.00 | 25.16 | 24.80 | 25.00 | 25.00 | 1,084 |
03 Jan 2024 | 25.48 | 25.48 | 24.82 | 25.04 | 25.04 | 1,453 |
02 Jan 2024 | 26.62 | 26.62 | 25.36 | 25.52 | 25.52 | 5,683 |
29 Dec 2023 | 26.18 | 26.48 | 26.00 | 26.20 | 26.20 | 3,049 |
28 Dec 2023 | 25.90 | 25.98 | 25.66 | 25.96 | 25.96 | 1,010 |
27 Dec 2023 | 26.50 | 26.52 | 26.04 | 26.06 | 26.06 | 1,400 |
22 Dec 2023 | 26.02 | 26.02 | 25.94 | 25.94 | 25.94 | 1,041 |
21 Dec 2023 | 25.78 | 26.44 | 25.48 | 26.24 | 26.24 | 5,780 |
20 Dec 2023 | 26.20 | 26.24 | 25.72 | 25.88 | 25.88 | 9,160 |
19 Dec 2023 | 25.62 | 26.22 | 25.62 | 26.06 | 26.06 | 1,653 |
18 Dec 2023 | 26.24 | 26.24 | 25.62 | 25.62 | 25.62 | 654 |
15 Dec 2023 | 26.12 | 26.24 | 25.96 | 26.00 | 26.00 | 7,483 |
14 Dec 2023 | 25.52 | 26.20 | 25.52 | 25.76 | 25.76 | 5,529 |
13 Dec 2023 | 25.42 | 25.52 | 25.12 | 25.22 | 25.22 | 263 |
12 Dec 2023 | 25.10 | 25.40 | 24.96 | 25.40 | 25.40 | 21,386 |
11 Dec 2023 | 25.48 | 25.48 | 24.62 | 24.86 | 24.86 | 2,663 |
08 Dec 2023 | 24.88 | 25.46 | 24.88 | 25.24 | 25.24 | 213 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |