Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 20.51 | 20.76 | 20.15 | 20.50 | 20.50 | 2,648 |
09 May 2024 | 21.27 | 21.28 | 20.57 | 20.63 | 20.63 | 7,974 |
08 May 2024 | 20.76 | 21.55 | 20.73 | 21.29 | 21.29 | 36,621 |
07 May 2024 | 21.05 | 21.41 | 20.76 | 20.96 | 20.96 | 15,803 |
06 May 2024 | 22.69 | 22.69 | 20.95 | 21.04 | 21.04 | 52,593 |
03 May 2024 | 21.77 | 22.36 | 21.50 | 21.91 | 21.91 | 35,686 |
02 May 2024 | 22.19 | 22.42 | 21.76 | 22.00 | 22.00 | 9,663 |
30 Apr 2024 | 22.26 | 22.58 | 21.96 | 22.18 | 22.18 | 63,403 |
29 Apr 2024 | 22.99 | 23.30 | 22.22 | 22.32 | 22.32 | 27,886 |
26 Apr 2024 | 21.85 | 23.80 | 21.59 | 22.98 | 22.98 | 163,515 |
25 Apr 2024 | 21.79 | 21.93 | 21.20 | 21.29 | 21.29 | 111,628 |
24 Apr 2024 | 20.87 | 22.40 | 20.72 | 22.04 | 22.04 | 91,561 |
23 Apr 2024 | 20.01 | 21.01 | 20.01 | 20.47 | 20.47 | 64,126 |
22 Apr 2024 | 20.75 | 20.75 | 19.97 | 20.12 | 20.12 | 23,758 |
19 Apr 2024 | 19.85 | 20.10 | 19.47 | 19.86 | 19.86 | 40,114 |
18 Apr 2024 | 20.28 | 20.50 | 19.81 | 20.06 | 20.06 | 27,181 |
16 Apr 2024 | 19.87 | 20.16 | 19.70 | 19.89 | 19.89 | 27,364 |
15 Apr 2024 | 19.26 | 20.21 | 19.26 | 19.91 | 19.91 | 55,936 |
12 Apr 2024 | 21.34 | 21.34 | 20.40 | 20.56 | 20.56 | 20,502 |
10 Apr 2024 | 20.91 | 21.38 | 20.64 | 21.02 | 21.02 | 31,692 |
09 Apr 2024 | 22.00 | 22.00 | 21.06 | 21.13 | 21.13 | 13,544 |
08 Apr 2024 | 21.95 | 22.07 | 21.01 | 21.25 | 21.25 | 37,358 |
05 Apr 2024 | 21.53 | 21.85 | 21.46 | 21.61 | 21.61 | 9,009 |
04 Apr 2024 | 21.10 | 22.00 | 21.10 | 21.78 | 21.78 | 35,954 |
03 Apr 2024 | 21.40 | 21.77 | 20.88 | 21.53 | 21.53 | 44,080 |
02 Apr 2024 | 21.30 | 21.45 | 20.56 | 20.82 | 20.82 | 126,580 |
01 Apr 2024 | 18.05 | 21.39 | 18.05 | 21.14 | 21.14 | 282,218 |
28 Mar 2024 | 18.53 | 18.78 | 17.77 | 17.92 | 17.92 | 119,738 |
27 Mar 2024 | 18.76 | 19.03 | 18.01 | 18.17 | 18.17 | 164,340 |
26 Mar 2024 | 19.46 | 19.46 | 18.70 | 18.76 | 18.76 | 112,924 |
22 Mar 2024 | 19.70 | 19.75 | 19.21 | 19.30 | 19.30 | 188,011 |
21 Mar 2024 | 19.29 | 19.83 | 19.21 | 19.39 | 19.39 | 66,419 |
20 Mar 2024 | 19.73 | 20.03 | 19.05 | 19.21 | 19.21 | 128,340 |
19 Mar 2024 | 19.86 | 20.28 | 19.50 | 19.73 | 19.73 | 83,103 |
18 Mar 2024 | 19.46 | 20.42 | 19.46 | 20.36 | 20.36 | 59,472 |
15 Mar 2024 | 20.39 | 20.45 | 19.55 | 19.83 | 19.83 | 17,815 |
14 Mar 2024 | 18.70 | 20.30 | 18.62 | 19.97 | 19.97 | 109,100 |
13 Mar 2024 | 20.18 | 20.30 | 18.50 | 18.77 | 18.77 | 213,500 |
12 Mar 2024 | 21.37 | 21.60 | 20.00 | 20.09 | 20.09 | 167,916 |
11 Mar 2024 | 22.62 | 22.62 | 20.80 | 20.95 | 20.95 | 40,369 |
07 Mar 2024 | 22.50 | 23.05 | 22.20 | 22.29 | 22.29 | 38,238 |
06 Mar 2024 | 22.17 | 23.00 | 21.74 | 22.78 | 22.78 | 69,090 |
05 Mar 2024 | 23.06 | 23.65 | 22.05 | 22.36 | 22.36 | 113,074 |
04 Mar 2024 | 23.91 | 24.49 | 23.27 | 23.31 | 23.31 | 66,333 |
01 Mar 2024 | 23.93 | 25.29 | 23.70 | 24.27 | 24.27 | 132,711 |
29 Feb 2024 | 25.04 | 25.04 | 23.15 | 23.46 | 23.46 | 45,249 |
28 Feb 2024 | 24.98 | 24.98 | 23.75 | 24.55 | 24.55 | 140,337 |
27 Feb 2024 | 24.94 | 25.59 | 24.25 | 24.68 | 24.68 | 131,426 |
26 Feb 2024 | 26.00 | 26.10 | 24.80 | 24.88 | 24.88 | 37,072 |
23 Feb 2024 | 25.45 | 26.70 | 24.70 | 25.92 | 25.92 | 532,426 |
22 Feb 2024 | 24.56 | 24.85 | 23.70 | 24.59 | 24.59 | 42,181 |
21 Feb 2024 | 25.19 | 25.62 | 24.20 | 24.50 | 24.50 | 171,432 |
20 Feb 2024 | 24.42 | 25.55 | 24.42 | 25.04 | 25.04 | 130,045 |
19 Feb 2024 | 25.44 | 26.10 | 24.30 | 24.51 | 24.51 | 244,163 |
16 Feb 2024 | 25.59 | 26.24 | 25.00 | 25.30 | 25.30 | 111,879 |
15 Feb 2024 | 26.15 | 26.15 | 24.56 | 25.28 | 25.28 | 131,485 |
14 Feb 2024 | 25.03 | 26.20 | 24.35 | 25.87 | 25.87 | 99,905 |
13 Feb 2024 | 26.29 | 26.86 | 24.43 | 25.36 | 25.36 | 97,436 |
12 Feb 2024 | 28.15 | 28.15 | 25.75 | 26.48 | 26.48 | 277,494 |
09 Feb 2024 | 28.20 | 28.99 | 25.21 | 28.16 | 28.16 | 482,907 |
08 Feb 2024 | 25.32 | 29.40 | 25.16 | 27.98 | 27.98 | 1,146,953 |
07 Feb 2024 | 25.06 | 25.61 | 24.80 | 24.93 | 24.93 | 34,992 |
06 Feb 2024 | 25.24 | 25.48 | 24.72 | 25.05 | 25.05 | 24,670 |
05 Feb 2024 | 25.29 | 26.38 | 24.80 | 24.97 | 24.97 | 72,272 |
02 Feb 2024 | 24.93 | 26.22 | 24.93 | 25.44 | 25.44 | 206,962 |
01 Feb 2024 | 25.76 | 26.15 | 24.96 | 25.44 | 25.44 | 40,549 |
31 Jan 2024 | 25.51 | 26.25 | 25.47 | 25.73 | 25.73 | 131,773 |
30 Jan 2024 | 24.54 | 26.19 | 24.54 | 25.49 | 25.49 | 81,905 |
29 Jan 2024 | 24.99 | 25.60 | 24.50 | 24.53 | 24.53 | 51,419 |
25 Jan 2024 | 24.66 | 25.03 | 24.26 | 24.83 | 24.83 | 49,980 |
24 Jan 2024 | 23.68 | 24.40 | 23.50 | 24.18 | 24.18 | 113,960 |
23 Jan 2024 | 24.57 | 24.89 | 23.60 | 23.88 | 23.88 | 132,699 |
19 Jan 2024 | 25.45 | 25.45 | 24.62 | 24.79 | 24.79 | 77,901 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 24.75 | 26.14 | 24.70 | 25.30 | 25.30 | 110,391 |
16 Jan 2024 | 26.30 | 26.30 | 24.21 | 24.84 | 24.84 | 257,220 |
15 Jan 2024 | 27.06 | 27.06 | 25.60 | 25.87 | 25.87 | 179,221 |
12 Jan 2024 | 27.43 | 27.58 | 26.13 | 26.53 | 26.53 | 117,505 |
11 Jan 2024 | 27.48 | 28.40 | 27.06 | 27.28 | 27.28 | 245,964 |
10 Jan 2024 | 26.29 | 28.40 | 25.97 | 27.20 | 27.20 | 164,219 |
09 Jan 2024 | 27.35 | 27.83 | 25.82 | 25.95 | 25.95 | 135,666 |
08 Jan 2024 | 25.65 | 28.78 | 25.65 | 27.06 | 27.06 | 350,696 |
05 Jan 2024 | 24.95 | 26.80 | 24.45 | 25.27 | 25.27 | 687,618 |
04 Jan 2024 | 24.25 | 25.33 | 24.20 | 24.43 | 24.43 | 74,900 |
03 Jan 2024 | 24.29 | 24.70 | 24.00 | 24.19 | 24.19 | 34,921 |
02 Jan 2024 | 24.58 | 24.64 | 23.30 | 24.21 | 24.21 | 124,556 |
01 Jan 2024 | 23.60 | 24.80 | 23.60 | 24.12 | 24.12 | 34,636 |
29 Dec 2023 | 22.82 | 24.95 | 22.43 | 24.02 | 24.02 | 351,138 |
28 Dec 2023 | 23.05 | 23.28 | 22.60 | 22.82 | 22.82 | 19,875 |
27 Dec 2023 | 23.28 | 23.94 | 22.76 | 23.21 | 23.21 | 23,738 |
26 Dec 2023 | 23.39 | 23.48 | 23.00 | 23.28 | 23.28 | 52,014 |
22 Dec 2023 | 23.45 | 23.50 | 22.27 | 23.15 | 23.15 | 108,496 |
21 Dec 2023 | 21.44 | 23.63 | 21.06 | 22.77 | 22.77 | 144,585 |
20 Dec 2023 | 23.90 | 24.50 | 20.92 | 21.45 | 21.45 | 90,424 |
19 Dec 2023 | 23.68 | 24.00 | 22.81 | 22.91 | 22.91 | 32,180 |
18 Dec 2023 | 23.92 | 24.24 | 23.44 | 23.69 | 23.69 | 38,338 |
15 Dec 2023 | 24.40 | 24.80 | 23.65 | 23.92 | 23.92 | 88,201 |
14 Dec 2023 | 23.96 | 24.82 | 23.50 | 24.06 | 24.06 | 148,400 |
13 Dec 2023 | 24.73 | 24.73 | 23.92 | 23.96 | 23.96 | 57,674 |
12 Dec 2023 | 23.84 | 25.70 | 23.68 | 24.24 | 24.24 | 293,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |