Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 20.64 | 20.64 | 20.38 | 20.45 | 20.45 | 7,571 |
07 May 2024 | 20.56 | 20.65 | 20.50 | 20.63 | 20.63 | 8,508 |
03 May 2024 | 20.00 | 20.34 | 19.96 | 20.17 | 20.17 | 5,110 |
02 May 2024 | 19.32 | 19.91 | 19.32 | 19.77 | 19.77 | 2,615 |
01 May 2024 | 19.75 | 19.75 | 19.06 | 19.51 | 19.51 | 4,432 |
30 Apr 2024 | 19.97 | 19.97 | 19.75 | 19.77 | 19.77 | 1,532 |
29 Apr 2024 | 20.00 | 20.00 | 19.70 | 19.85 | 19.85 | 5,646 |
26 Apr 2024 | 19.55 | 19.75 | 19.46 | 19.68 | 19.68 | 2,424 |
25 Apr 2024 | 19.43 | 19.43 | 18.94 | 19.09 | 19.09 | 2,102 |
24 Apr 2024 | 19.80 | 19.80 | 19.42 | 19.41 | 19.41 | 1,762 |
23 Apr 2024 | 18.97 | 19.47 | 18.96 | 19.44 | 19.44 | 6,338 |
22 Apr 2024 | 19.05 | 19.56 | 18.80 | 18.90 | 18.90 | 7,553 |
19 Apr 2024 | 19.27 | 19.27 | 18.97 | 19.06 | 19.06 | 4,426 |
18 Apr 2024 | 19.20 | 19.52 | 19.13 | 19.33 | 19.33 | 1,313 |
17 Apr 2024 | 19.28 | 19.38 | 19.07 | 19.17 | 19.17 | 5,142 |
16 Apr 2024 | 19.33 | 19.39 | 19.17 | 19.30 | 19.30 | 13,551 |
15 Apr 2024 | 19.83 | 19.93 | 19.65 | 19.67 | 19.67 | 4,021 |
12 Apr 2024 | 20.30 | 20.31 | 19.80 | 19.92 | 19.92 | 9,356 |
11 Apr 2024 | 20.14 | 20.21 | 19.95 | 20.04 | 20.04 | 10,423 |
10 Apr 2024 | 20.45 | 20.60 | 19.90 | 20.06 | 20.06 | 12,854 |
09 Apr 2024 | 20.30 | 20.40 | 20.18 | 20.22 | 20.22 | 6,174 |
08 Apr 2024 | 20.23 | 20.33 | 20.05 | 20.30 | 20.30 | 8,904 |
05 Apr 2024 | 20.22 | 20.22 | 19.96 | 20.13 | 20.13 | 7,353 |
04 Apr 2024 | 20.88 | 20.88 | 20.40 | 20.54 | 20.54 | 9,206 |
03 Apr 2024 | 20.80 | 20.80 | 20.18 | 20.50 | 20.50 | 5,648 |
02 Apr 2024 | 21.00 | 21.00 | 20.27 | 20.41 | 20.41 | 13,078 |
28 Mar 2024 | 20.88 | 21.00 | 20.69 | 21.00 | 21.00 | 6,684 |
27 Mar 2024 | 20.84 | 21.33 | 20.73 | 20.79 | 20.79 | 16,035 |
26 Mar 2024 | 21.11 | 21.16 | 20.90 | 21.08 | 21.08 | 8,386 |
25 Mar 2024 | 20.97 | 21.06 | 20.89 | 20.98 | 20.98 | 11,804 |
22 Mar 2024 | 21.15 | 21.20 | 20.94 | 21.08 | 21.08 | 10,549 |
21 Mar 2024 | 21.32 | 21.50 | 21.09 | 21.26 | 21.26 | 7,013 |
20 Mar 2024 | 20.92 | 21.45 | 20.53 | 20.90 | 20.90 | 5,197 |
19 Mar 2024 | 20.90 | 20.95 | 20.59 | 20.82 | 20.82 | 206,242 |
18 Mar 2024 | 21.02 | 21.14 | 20.91 | 20.99 | 20.99 | 9,888 |
15 Mar 2024 | 20.81 | 20.90 | 20.67 | 20.76 | 20.76 | 13,454 |
14 Mar 2024 | 21.09 | 21.21 | 20.63 | 20.69 | 20.69 | 4,753 |
13 Mar 2024 | 21.50 | 21.66 | 20.77 | 21.06 | 21.06 | 11,888 |
12 Mar 2024 | 21.00 | 21.18 | 20.73 | 21.11 | 21.11 | 5,006 |
11 Mar 2024 | 21.55 | 21.55 | 20.85 | 21.00 | 21.00 | 10,564 |
08 Mar 2024 | 22.00 | 22.00 | 21.44 | 21.44 | 21.44 | 23,068 |
07 Mar 2024 | 21.15 | 21.56 | 21.03 | 21.59 | 21.59 | 19,604 |
06 Mar 2024 | 21.19 | 21.23 | 20.71 | 21.22 | 21.22 | 12,225 |
05 Mar 2024 | 21.20 | 21.20 | 20.75 | 20.81 | 20.81 | 15,468 |
04 Mar 2024 | 20.93 | 21.04 | 20.80 | 21.00 | 21.00 | 22,833 |
01 Mar 2024 | 20.67 | 20.85 | 20.40 | 20.74 | 20.74 | 2,775 |
29 Feb 2024 | 20.33 | 20.57 | 20.25 | 20.43 | 20.43 | 8,157 |
28 Feb 2024 | 20.80 | 20.80 | 20.11 | 20.28 | 20.28 | 12,068 |
27 Feb 2024 | 20.50 | 20.53 | 20.28 | 20.45 | 20.45 | 8,386 |
26 Feb 2024 | 20.25 | 20.50 | 20.15 | 20.31 | 20.31 | 10,433 |
23 Feb 2024 | 20.20 | 21.00 | 20.01 | 20.17 | 20.17 | 17,407 |
22 Feb 2024 | 20.00 | 20.43 | 19.89 | 20.07 | 20.07 | 11,878 |
21 Feb 2024 | 19.50 | 19.62 | 19.34 | 19.39 | 19.39 | 10,062 |
20 Feb 2024 | 19.81 | 19.97 | 19.47 | 19.50 | 19.50 | 3,842 |
19 Feb 2024 | 20.00 | 20.00 | 19.63 | 19.81 | 19.81 | 3,560 |
16 Feb 2024 | 19.88 | 19.95 | 19.62 | 19.75 | 19.75 | 6,913 |
15 Feb 2024 | 19.68 | 19.83 | 19.56 | 19.77 | 19.77 | 4,453 |
14 Feb 2024 | 19.51 | 19.55 | 19.26 | 19.38 | 19.38 | 15,284 |
13 Feb 2024 | 20.19 | 20.19 | 18.98 | 19.41 | 19.41 | 16,298 |
12 Feb 2024 | 19.80 | 19.83 | 19.45 | 19.82 | 19.82 | 5,607 |
09 Feb 2024 | 19.34 | 19.55 | 19.33 | 19.44 | 19.44 | 16,443 |
08 Feb 2024 | 19.11 | 19.32 | 19.05 | 19.23 | 19.23 | 20,729 |
07 Feb 2024 | 19.01 | 19.16 | 18.95 | 19.11 | 19.11 | 12,885 |
06 Feb 2024 | 19.05 | 19.24 | 18.98 | 19.08 | 19.08 | 6,671 |
05 Feb 2024 | 19.25 | 19.31 | 19.03 | 19.13 | 19.13 | 8,503 |
02 Feb 2024 | 19.08 | 19.26 | 18.94 | 19.11 | 19.11 | 7,074 |
01 Feb 2024 | 18.90 | 19.00 | 18.82 | 18.80 | 18.80 | 5,608 |
31 Jan 2024 | 19.02 | 19.14 | 18.84 | 18.92 | 18.92 | 19,876 |
30 Jan 2024 | 19.40 | 19.40 | 19.20 | 19.23 | 19.23 | 5,267 |
29 Jan 2024 | 19.01 | 19.12 | 18.98 | 19.07 | 19.07 | 8,192 |
26 Jan 2024 | 18.89 | 19.19 | 18.80 | 19.16 | 19.16 | 7,901 |
25 Jan 2024 | 19.01 | 19.20 | 18.95 | 19.08 | 19.08 | 3,630 |
24 Jan 2024 | 19.15 | 19.25 | 19.03 | 19.08 | 19.08 | 9,122 |
23 Jan 2024 | 19.11 | 19.11 | 18.96 | 18.93 | 18.93 | 3,400 |
22 Jan 2024 | 18.42 | 19.15 | 18.42 | 19.12 | 19.12 | 7,636 |
19 Jan 2024 | 18.73 | 18.74 | 18.47 | 18.53 | 18.53 | 8,290 |
18 Jan 2024 | 18.78 | 18.78 | 18.34 | 18.58 | 18.58 | 10,169 |
17 Jan 2024 | 18.54 | 18.75 | 18.26 | 18.42 | 18.42 | 2,458 |
16 Jan 2024 | 18.83 | 18.87 | 18.61 | 18.75 | 18.75 | 4,281 |
15 Jan 2024 | 18.88 | 19.24 | 18.73 | 18.91 | 18.91 | 2,001 |
12 Jan 2024 | 18.70 | 19.02 | 18.70 | 18.87 | 18.87 | 10,063 |
11 Jan 2024 | 18.80 | 18.90 | 18.56 | 18.62 | 18.62 | 6,918 |
10 Jan 2024 | 18.40 | 18.58 | 18.23 | 18.54 | 18.54 | 5,664 |
09 Jan 2024 | 18.12 | 18.23 | 18.03 | 18.12 | 18.12 | 18,503 |
08 Jan 2024 | 17.62 | 17.99 | 17.41 | 17.95 | 17.95 | 7,525 |
05 Jan 2024 | 17.54 | 17.75 | 17.32 | 17.66 | 17.66 | 3,346 |
04 Jan 2024 | 17.71 | 17.83 | 17.57 | 17.77 | 17.77 | 4,193 |
03 Jan 2024 | 18.39 | 18.39 | 17.78 | 17.84 | 17.84 | 5,621 |
02 Jan 2024 | 18.65 | 18.81 | 18.23 | 18.32 | 18.32 | 3,617 |
29 Dec 2023 | 18.80 | 18.90 | 18.79 | 18.81 | 18.81 | 4,491 |
28 Dec 2023 | 18.90 | 18.90 | 18.75 | 18.86 | 18.86 | 2,510 |
27 Dec 2023 | 18.75 | 19.19 | 18.50 | 18.74 | 18.74 | 12,375 |
22 Dec 2023 | 18.57 | 18.99 | 18.41 | 18.56 | 18.56 | 19,898 |
21 Dec 2023 | 18.62 | 18.63 | 18.30 | 18.56 | 18.56 | 6,801 |
20 Dec 2023 | 18.85 | 19.14 | 18.49 | 18.69 | 18.69 | 3,233 |
19 Dec 2023 | 18.90 | 18.90 | 18.10 | 18.62 | 18.62 | 8,002 |
18 Dec 2023 | 18.51 | 18.51 | 18.10 | 18.42 | 18.42 | 7,669 |
15 Dec 2023 | 18.33 | 18.63 | 18.01 | 18.51 | 18.51 | 48,519 |
14 Dec 2023 | 18.31 | 18.33 | 17.93 | 18.24 | 18.24 | 1,862 |
13 Dec 2023 | 17.79 | 18.10 | 17.54 | 17.61 | 17.61 | 1,774 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |