Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.88 | 24.24 | 23.48 | 23.60 | 23.60 | 118,483 |
02 May 2024 | 24.00 | 24.00 | 23.40 | 23.78 | 23.78 | 121,460 |
30 Apr 2024 | 24.34 | 24.90 | 23.98 | 24.10 | 24.10 | 207,512 |
29 Apr 2024 | 23.06 | 24.36 | 23.06 | 24.28 | 24.28 | 197,368 |
26 Apr 2024 | 22.80 | 23.16 | 22.66 | 23.04 | 23.04 | 109,047 |
25 Apr 2024 | 22.34 | 22.46 | 22.10 | 22.34 | 22.34 | 124,383 |
24 Apr 2024 | 22.72 | 22.72 | 22.18 | 22.36 | 22.36 | 134,665 |
23 Apr 2024 | 22.92 | 22.92 | 22.48 | 22.58 | 22.58 | 75,602 |
22 Apr 2024 | 22.66 | 22.98 | 22.44 | 22.76 | 22.76 | 85,957 |
19 Apr 2024 | 22.72 | 22.72 | 22.42 | 22.50 | 22.50 | 64,067 |
18 Apr 2024 | 23.16 | 23.16 | 22.48 | 22.94 | 22.94 | 83,304 |
17 Apr 2024 | 22.88 | 23.26 | 22.74 | 23.00 | 23.00 | 139,580 |
16 Apr 2024 | 22.74 | 23.26 | 22.64 | 22.90 | 22.90 | 143,651 |
15 Apr 2024 | 22.90 | 23.88 | 22.88 | 23.42 | 23.42 | 163,663 |
12 Apr 2024 | 23.04 | 23.58 | 22.78 | 22.92 | 22.92 | 199,842 |
11 Apr 2024 | 22.74 | 23.26 | 22.44 | 22.94 | 22.94 | 221,314 |
10 Apr 2024 | 22.06 | 23.10 | 22.04 | 22.84 | 22.84 | 263,282 |
09 Apr 2024 | 21.90 | 22.04 | 21.56 | 21.92 | 21.92 | 81,765 |
08 Apr 2024 | 21.70 | 22.12 | 21.66 | 21.98 | 21.98 | 98,738 |
05 Apr 2024 | 21.22 | 21.78 | 21.20 | 21.78 | 21.78 | 127,879 |
04 Apr 2024 | 21.42 | 21.62 | 21.40 | 21.44 | 21.44 | 92,771 |
03 Apr 2024 | 21.30 | 21.50 | 20.72 | 21.50 | 21.50 | 117,047 |
02 Apr 2024 | 21.50 | 21.88 | 21.30 | 21.30 | 21.30 | 88,062 |
28 Mar 2024 | 21.58 | 21.66 | 21.14 | 21.42 | 21.42 | 121,476 |
27 Mar 2024 | 21.38 | 21.54 | 21.12 | 21.46 | 21.46 | 64,723 |
26 Mar 2024 | 20.92 | 21.50 | 20.78 | 21.24 | 21.24 | 137,285 |
25 Mar 2024 | 20.58 | 20.88 | 20.44 | 20.84 | 20.84 | 99,494 |
22 Mar 2024 | 20.52 | 21.00 | 20.52 | 20.70 | 20.70 | 84,363 |
21 Mar 2024 | 20.64 | 20.74 | 20.28 | 20.54 | 20.54 | 173,983 |
20 Mar 2024 | 20.34 | 20.58 | 20.22 | 20.40 | 20.40 | 96,752 |
19 Mar 2024 | 20.44 | 20.64 | 20.24 | 20.36 | 20.36 | 90,720 |
18 Mar 2024 | 20.98 | 21.04 | 20.46 | 20.50 | 20.50 | 106,276 |
15 Mar 2024 | 21.22 | 21.28 | 20.94 | 20.96 | 20.96 | 260,972 |
14 Mar 2024 | 21.52 | 21.84 | 21.18 | 21.24 | 21.24 | 90,455 |
13 Mar 2024 | 21.80 | 21.88 | 21.50 | 21.58 | 21.58 | 111,105 |
12 Mar 2024 | 21.22 | 21.78 | 21.22 | 21.76 | 21.76 | 115,778 |
11 Mar 2024 | 21.28 | 21.62 | 21.18 | 21.42 | 21.42 | 138,525 |
08 Mar 2024 | 21.32 | 21.56 | 21.22 | 21.42 | 21.42 | 94,030 |
07 Mar 2024 | 21.20 | 21.42 | 20.94 | 21.38 | 21.38 | 78,314 |
06 Mar 2024 | 20.86 | 21.42 | 20.68 | 21.36 | 21.36 | 133,490 |
05 Mar 2024 | 20.62 | 20.98 | 20.60 | 20.94 | 20.94 | 112,709 |
04 Mar 2024 | 20.80 | 20.88 | 20.58 | 20.86 | 20.86 | 167,262 |
01 Mar 2024 | 20.58 | 20.88 | 20.44 | 20.78 | 20.78 | 111,823 |
29 Feb 2024 | 20.52 | 20.62 | 20.14 | 20.44 | 20.44 | 132,066 |
28 Feb 2024 | 21.34 | 21.34 | 20.34 | 20.60 | 20.60 | 198,464 |
27 Feb 2024 | 19.81 | 21.06 | 19.81 | 20.56 | 20.56 | 404,836 |
26 Feb 2024 | 19.90 | 20.26 | 19.66 | 20.06 | 20.06 | 138,744 |
23 Feb 2024 | 20.34 | 20.38 | 19.78 | 19.96 | 19.96 | 114,326 |
22 Feb 2024 | 20.32 | 20.66 | 20.16 | 20.26 | 20.26 | 111,590 |
21 Feb 2024 | 20.00 | 20.26 | 19.88 | 20.18 | 20.18 | 114,889 |
20 Feb 2024 | 20.06 | 20.10 | 19.85 | 19.94 | 19.94 | 97,621 |
19 Feb 2024 | 20.20 | 20.32 | 20.06 | 20.20 | 20.20 | 53,413 |
16 Feb 2024 | 20.16 | 20.58 | 20.04 | 20.32 | 20.32 | 116,088 |
15 Feb 2024 | 20.04 | 20.36 | 19.96 | 20.00 | 20.00 | 114,480 |
14 Feb 2024 | 19.64 | 19.95 | 19.64 | 19.90 | 19.90 | 116,217 |
13 Feb 2024 | 20.26 | 20.30 | 19.75 | 19.93 | 19.93 | 117,095 |
12 Feb 2024 | 20.28 | 20.44 | 20.06 | 20.32 | 20.32 | 94,871 |
09 Feb 2024 | 20.84 | 20.86 | 20.16 | 20.16 | 20.16 | 83,207 |
08 Feb 2024 | 20.24 | 20.82 | 20.22 | 20.68 | 20.68 | 110,167 |
07 Feb 2024 | 20.88 | 21.08 | 20.18 | 20.18 | 20.18 | 132,085 |
06 Feb 2024 | 20.18 | 20.72 | 20.18 | 20.64 | 20.64 | 150,005 |
05 Feb 2024 | 21.32 | 21.38 | 20.20 | 20.20 | 20.20 | 254,356 |
02 Feb 2024 | 21.48 | 21.92 | 21.32 | 21.32 | 21.32 | 100,275 |
01 Feb 2024 | 21.20 | 21.44 | 21.00 | 21.26 | 21.26 | 90,418 |
31 Jan 2024 | 21.66 | 21.72 | 21.26 | 21.32 | 21.32 | 116,336 |
30 Jan 2024 | 21.92 | 22.08 | 21.56 | 21.70 | 21.70 | 48,518 |
29 Jan 2024 | 21.98 | 22.08 | 21.68 | 21.88 | 21.88 | 68,665 |
26 Jan 2024 | 22.02 | 22.36 | 21.92 | 22.22 | 22.22 | 60,031 |
25 Jan 2024 | 22.50 | 22.56 | 22.06 | 22.10 | 22.10 | 94,856 |
24 Jan 2024 | 21.96 | 22.90 | 21.74 | 22.62 | 22.62 | 293,192 |
23 Jan 2024 | 21.14 | 21.86 | 21.04 | 21.78 | 21.78 | 192,053 |
22 Jan 2024 | 20.80 | 21.28 | 20.80 | 21.14 | 21.14 | 134,646 |
19 Jan 2024 | 21.08 | 21.26 | 20.58 | 20.58 | 20.58 | 137,229 |
18 Jan 2024 | 20.60 | 20.96 | 20.36 | 20.70 | 20.70 | 106,100 |
17 Jan 2024 | 20.26 | 20.70 | 19.99 | 20.60 | 20.60 | 252,387 |
16 Jan 2024 | 20.46 | 20.62 | 20.26 | 20.56 | 20.56 | 147,378 |
15 Jan 2024 | 21.10 | 21.10 | 20.60 | 20.60 | 20.60 | 69,877 |
12 Jan 2024 | 20.96 | 21.26 | 20.88 | 21.12 | 21.12 | 65,683 |
11 Jan 2024 | 21.02 | 21.26 | 20.70 | 20.76 | 20.76 | 98,807 |
10 Jan 2024 | 21.16 | 21.28 | 20.80 | 21.02 | 21.02 | 83,113 |
09 Jan 2024 | 21.34 | 21.48 | 21.16 | 21.32 | 21.32 | 71,974 |
08 Jan 2024 | 21.02 | 21.22 | 20.62 | 21.22 | 21.22 | 93,807 |
05 Jan 2024 | 20.60 | 21.22 | 20.40 | 21.10 | 21.10 | 239,360 |
04 Jan 2024 | 20.10 | 20.26 | 20.04 | 20.24 | 20.24 | 127,314 |
03 Jan 2024 | 21.42 | 21.42 | 20.02 | 20.12 | 20.12 | 209,604 |
02 Jan 2024 | 21.48 | 21.82 | 21.26 | 21.36 | 21.36 | 104,153 |
29 Dec 2023 | 21.32 | 21.60 | 21.24 | 21.38 | 21.38 | 52,556 |
28 Dec 2023 | 21.24 | 21.34 | 21.16 | 21.30 | 21.30 | 74,940 |
27 Dec 2023 | 21.32 | 21.54 | 21.16 | 21.22 | 21.22 | 106,832 |
22 Dec 2023 | 21.20 | 21.36 | 21.08 | 21.24 | 21.24 | 82,626 |
21 Dec 2023 | 21.06 | 21.24 | 20.98 | 21.24 | 21.24 | 103,855 |
20 Dec 2023 | 21.20 | 21.34 | 21.12 | 21.32 | 21.32 | 112,496 |
19 Dec 2023 | 21.04 | 21.38 | 20.78 | 21.24 | 21.24 | 228,314 |
18 Dec 2023 | 20.50 | 20.80 | 20.32 | 20.62 | 20.62 | 158,806 |
15 Dec 2023 | 20.68 | 21.04 | 20.68 | 20.76 | 20.76 | 1,362,158 |
14 Dec 2023 | 20.40 | 20.90 | 20.40 | 20.54 | 20.54 | 435,098 |
13 Dec 2023 | 20.44 | 20.62 | 20.02 | 20.02 | 20.02 | 120,176 |
12 Dec 2023 | 20.74 | 20.84 | 20.36 | 20.46 | 20.46 | 108,788 |
11 Dec 2023 | 20.38 | 20.74 | 20.30 | 20.72 | 20.72 | 101,999 |
08 Dec 2023 | 20.24 | 20.74 | 20.18 | 20.50 | 20.50 | 171,487 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |