Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 22.08 | 22.24 | 21.40 | 21.40 | 21.40 | 83,530 |
06 May 2024 | 21.62 | 22.00 | 21.54 | 22.00 | 22.00 | 73,786 |
03 May 2024 | 21.92 | 21.96 | 21.50 | 21.50 | 21.50 | 50,045 |
02 May 2024 | 21.56 | 21.96 | 21.24 | 21.96 | 21.96 | 89,697 |
30 Apr 2024 | 22.10 | 22.10 | 21.40 | 21.50 | 21.50 | 92,360 |
29 Apr 2024 | 21.92 | 22.38 | 21.76 | 21.94 | 21.94 | 256,768 |
26 Apr 2024 | 21.42 | 21.42 | 21.00 | 21.08 | 21.08 | 31,880 |
25 Apr 2024 | 21.32 | 21.68 | 20.86 | 21.14 | 21.14 | 95,710 |
24 Apr 2024 | 21.00 | 21.62 | 21.00 | 21.44 | 21.44 | 119,023 |
23 Apr 2024 | 21.00 | 21.18 | 20.90 | 21.00 | 21.00 | 44,749 |
22 Apr 2024 | 21.22 | 21.22 | 20.92 | 21.00 | 21.00 | 29,836 |
19 Apr 2024 | 20.48 | 21.22 | 20.48 | 21.10 | 21.10 | 76,497 |
18 Apr 2024 | 20.50 | 20.88 | 20.44 | 20.62 | 20.62 | 66,457 |
17 Apr 2024 | 20.60 | 21.20 | 20.20 | 20.36 | 20.36 | 132,896 |
16 Apr 2024 | 19.74 | 20.72 | 19.63 | 20.60 | 20.60 | 184,129 |
15 Apr 2024 | 19.60 | 20.40 | 19.30 | 19.82 | 19.82 | 124,403 |
12 Apr 2024 | 19.13 | 19.60 | 19.00 | 19.60 | 19.60 | 58,969 |
11 Apr 2024 | 19.40 | 19.40 | 19.10 | 19.28 | 19.28 | 52,465 |
10 Apr 2024 | 19.23 | 19.42 | 19.13 | 19.27 | 19.27 | 33,000 |
09 Apr 2024 | 19.48 | 19.48 | 18.96 | 19.26 | 19.26 | 161,627 |
08 Apr 2024 | 20.40 | 20.64 | 19.68 | 19.68 | 19.68 | 154,727 |
05 Apr 2024 | 20.02 | 20.52 | 20.00 | 20.42 | 20.42 | 105,053 |
04 Apr 2024 | 21.26 | 21.26 | 20.36 | 20.40 | 20.40 | 135,471 |
03 Apr 2024 | 22.00 | 22.00 | 20.88 | 21.14 | 21.14 | 190,711 |
02 Apr 2024 | 21.48 | 21.98 | 21.40 | 21.94 | 21.94 | 171,626 |
28 Mar 2024 | 21.34 | 21.56 | 20.94 | 21.36 | 21.36 | 159,101 |
27 Mar 2024 | 21.40 | 21.62 | 20.76 | 21.34 | 21.34 | 434,181 |
26 Mar 2024 | 22.16 | 22.16 | 20.84 | 21.56 | 21.56 | 905,381 |
25 Mar 2024 | 22.10 | 22.38 | 21.68 | 22.10 | 22.10 | 353,337 |
22 Mar 2024 | 23.00 | 23.10 | 21.74 | 22.10 | 22.10 | 1,474,916 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |