Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.79 | 20.08 | 19.70 | 19.99 | 19.99 | 245,858 |
30 Apr 2024 | 20.10 | 20.10 | 19.85 | 19.90 | 19.90 | 199,107 |
29 Apr 2024 | 19.89 | 20.18 | 19.89 | 20.16 | 20.16 | 261,170 |
26 Apr 2024 | 19.76 | 20.14 | 19.76 | 19.93 | 19.93 | 304,434 |
25 Apr 2024 | 20.32 | 20.34 | 19.52 | 19.66 | 19.66 | 231,052 |
24 Apr 2024 | 20.12 | 20.70 | 20.06 | 20.42 | 20.42 | 903,752 |
23 Apr 2024 | 19.30 | 20.08 | 19.30 | 19.95 | 19.95 | 413,541 |
22 Apr 2024 | 19.07 | 19.53 | 19.07 | 19.35 | 19.35 | 318,452 |
19 Apr 2024 | 19.11 | 19.11 | 18.84 | 18.99 | 18.99 | 261,438 |
18 Apr 2024 | 19.35 | 19.44 | 18.85 | 19.20 | 19.20 | 263,491 |
17 Apr 2024 | 19.23 | 19.40 | 19.11 | 19.20 | 19.20 | 184,180 |
16 Apr 2024 | 19.42 | 19.42 | 19.09 | 19.22 | 19.22 | 223,368 |
15 Apr 2024 | 19.59 | 19.81 | 19.55 | 19.63 | 19.63 | 154,148 |
12 Apr 2024 | 19.97 | 20.10 | 19.61 | 19.68 | 19.68 | 224,694 |
11 Apr 2024 | 20.00 | 20.06 | 19.77 | 19.92 | 19.92 | 301,173 |
10 Apr 2024 | 20.50 | 20.54 | 19.92 | 20.00 | 20.00 | 271,977 |
09 Apr 2024 | 20.82 | 20.82 | 20.38 | 20.42 | 20.42 | 178,197 |
08 Apr 2024 | 20.74 | 20.94 | 20.70 | 20.80 | 20.80 | 250,283 |
05 Apr 2024 | 20.84 | 20.98 | 20.76 | 20.76 | 20.76 | 192,608 |
04 Apr 2024 | 21.24 | 21.24 | 21.08 | 21.16 | 21.16 | 195,982 |
03 Apr 2024 | 21.16 | 21.20 | 20.86 | 21.18 | 21.18 | 273,951 |
02 Apr 2024 | 22.04 | 22.04 | 21.20 | 21.24 | 21.24 | 281,620 |
28 Mar 2024 | 21.84 | 22.02 | 21.84 | 21.92 | 21.92 | 214,211 |
27 Mar 2024 | 21.88 | 21.90 | 21.64 | 21.90 | 21.90 | 241,381 |
26 Mar 2024 | 21.62 | 21.96 | 21.62 | 21.88 | 21.88 | 134,484 |
25 Mar 2024 | 21.76 | 21.84 | 21.62 | 21.84 | 21.84 | 166,423 |
22 Mar 2024 | 22.00 | 22.18 | 21.74 | 21.84 | 21.84 | 346,131 |
21 Mar 2024 | 21.84 | 22.30 | 21.84 | 22.16 | 22.16 | 348,959 |
20 Mar 2024 | 21.86 | 21.94 | 21.74 | 21.82 | 21.82 | 199,640 |
19 Mar 2024 | 21.50 | 21.80 | 21.42 | 21.76 | 21.76 | 216,948 |
18 Mar 2024 | 22.02 | 22.20 | 21.52 | 21.58 | 21.58 | 288,437 |
15 Mar 2024 | 22.12 | 22.32 | 22.02 | 22.04 | 22.04 | 309,090 |
14 Mar 2024 | 22.46 | 22.46 | 22.00 | 22.18 | 22.18 | 269,354 |
13 Mar 2024 | 22.44 | 22.66 | 22.24 | 22.36 | 22.36 | 253,565 |
12 Mar 2024 | 22.16 | 22.54 | 22.08 | 22.50 | 22.50 | 263,504 |
11 Mar 2024 | 22.28 | 22.54 | 21.98 | 22.16 | 22.16 | 280,239 |
08 Mar 2024 | 22.38 | 22.56 | 22.20 | 22.46 | 22.46 | 296,244 |
07 Mar 2024 | 22.00 | 22.34 | 21.84 | 22.34 | 22.34 | 498,529 |
06 Mar 2024 | 21.52 | 22.18 | 21.34 | 22.08 | 22.08 | 319,891 |
05 Mar 2024 | 20.94 | 21.56 | 20.56 | 21.52 | 21.52 | 475,008 |
04 Mar 2024 | 21.60 | 21.64 | 21.06 | 21.44 | 21.44 | 290,350 |
01 Mar 2024 | 21.54 | 21.78 | 21.20 | 21.62 | 21.62 | 818,155 |
29 Feb 2024 | 20.94 | 21.72 | 20.70 | 21.56 | 21.56 | 1,079,203 |
28 Feb 2024 | 19.69 | 19.85 | 19.30 | 19.85 | 19.85 | 495,633 |
27 Feb 2024 | 19.74 | 19.91 | 19.35 | 19.72 | 19.72 | 536,449 |
26 Feb 2024 | 20.06 | 20.08 | 19.75 | 19.81 | 19.81 | 337,512 |
23 Feb 2024 | 20.88 | 20.92 | 19.84 | 19.97 | 19.97 | 562,159 |
22 Feb 2024 | 21.30 | 21.42 | 20.82 | 20.92 | 20.92 | 728,390 |
21 Feb 2024 | 21.16 | 21.38 | 21.04 | 21.14 | 21.14 | 167,204 |
20 Feb 2024 | 21.26 | 21.36 | 21.02 | 21.12 | 21.12 | 188,293 |
19 Feb 2024 | 21.20 | 21.26 | 20.88 | 21.18 | 21.18 | 191,892 |
16 Feb 2024 | 21.00 | 21.46 | 20.98 | 21.32 | 21.32 | 327,643 |
15 Feb 2024 | 21.20 | 21.22 | 20.72 | 20.78 | 20.78 | 204,338 |
14 Feb 2024 | 20.70 | 21.10 | 20.70 | 21.06 | 21.06 | 201,020 |
13 Feb 2024 | 21.00 | 21.16 | 20.54 | 20.76 | 20.76 | 241,745 |
12 Feb 2024 | 21.14 | 21.26 | 20.94 | 21.06 | 21.06 | 232,713 |
09 Feb 2024 | 20.64 | 21.12 | 20.64 | 20.94 | 20.94 | 280,822 |
08 Feb 2024 | 20.68 | 20.80 | 20.42 | 20.62 | 20.62 | 203,882 |
07 Feb 2024 | 20.78 | 21.04 | 20.54 | 20.58 | 20.58 | 319,443 |
06 Feb 2024 | 20.38 | 20.96 | 20.36 | 20.96 | 20.96 | 615,447 |
05 Feb 2024 | 20.14 | 20.46 | 20.02 | 20.36 | 20.36 | 485,808 |
02 Feb 2024 | 20.20 | 20.48 | 20.10 | 20.20 | 20.20 | 320,591 |
01 Feb 2024 | 19.88 | 20.20 | 19.77 | 20.00 | 20.00 | 279,567 |
31 Jan 2024 | 19.90 | 20.20 | 19.82 | 20.12 | 20.12 | 380,627 |
30 Jan 2024 | 19.26 | 20.12 | 19.26 | 19.86 | 19.86 | 363,577 |
29 Jan 2024 | 19.40 | 19.51 | 19.11 | 19.45 | 19.45 | 333,842 |
26 Jan 2024 | 19.55 | 19.55 | 19.24 | 19.46 | 19.46 | 207,864 |
25 Jan 2024 | 19.50 | 19.57 | 19.36 | 19.50 | 19.50 | 217,457 |
24 Jan 2024 | 19.29 | 19.57 | 19.27 | 19.53 | 19.53 | 232,467 |
23 Jan 2024 | 19.24 | 19.26 | 18.80 | 19.15 | 19.15 | 262,115 |
22 Jan 2024 | 18.73 | 19.20 | 18.73 | 19.03 | 19.03 | 173,931 |
19 Jan 2024 | 18.92 | 19.01 | 18.67 | 18.70 | 18.70 | 252,056 |
18 Jan 2024 | 18.50 | 18.87 | 18.49 | 18.84 | 18.84 | 206,731 |
17 Jan 2024 | 18.54 | 18.76 | 18.44 | 18.67 | 18.67 | 297,685 |
16 Jan 2024 | 18.72 | 18.91 | 18.58 | 18.88 | 18.88 | 355,262 |
15 Jan 2024 | 19.14 | 19.17 | 18.91 | 18.96 | 18.96 | 100,475 |
12 Jan 2024 | 18.98 | 19.38 | 18.92 | 19.15 | 19.15 | 227,499 |
11 Jan 2024 | 18.53 | 19.55 | 18.53 | 18.80 | 18.80 | 645,245 |
10 Jan 2024 | 18.31 | 18.35 | 18.10 | 18.31 | 18.31 | 317,372 |
09 Jan 2024 | 18.43 | 18.44 | 18.12 | 18.36 | 18.36 | 228,742 |
08 Jan 2024 | 18.58 | 18.67 | 18.17 | 18.56 | 18.56 | 212,245 |
05 Jan 2024 | 18.74 | 18.83 | 18.38 | 18.67 | 18.67 | 208,581 |
04 Jan 2024 | 18.96 | 19.29 | 18.95 | 18.98 | 18.98 | 211,303 |
03 Jan 2024 | 19.08 | 19.31 | 18.66 | 18.72 | 18.72 | 241,778 |
02 Jan 2024 | 18.97 | 19.54 | 18.97 | 19.30 | 19.30 | 292,446 |
29 Dec 2023 | 18.95 | 19.08 | 18.80 | 18.85 | 18.85 | 182,234 |
28 Dec 2023 | 19.60 | 19.65 | 18.94 | 18.99 | 18.99 | 231,968 |
27 Dec 2023 | 19.50 | 19.65 | 19.43 | 19.56 | 19.56 | 212,844 |
22 Dec 2023 | 19.00 | 19.43 | 18.98 | 19.41 | 19.41 | 252,931 |
21 Dec 2023 | 18.84 | 19.09 | 18.80 | 19.00 | 19.00 | 275,541 |
20 Dec 2023 | 19.07 | 19.23 | 18.92 | 18.99 | 18.99 | 291,941 |
19 Dec 2023 | 18.82 | 19.15 | 18.81 | 19.12 | 19.12 | 270,041 |
18 Dec 2023 | 19.01 | 19.27 | 18.83 | 18.85 | 18.85 | 325,604 |
15 Dec 2023 | 19.30 | 19.57 | 19.08 | 19.08 | 19.08 | 1,314,798 |
14 Dec 2023 | 18.40 | 19.28 | 18.40 | 19.20 | 19.20 | 1,116,964 |
13 Dec 2023 | 17.93 | 18.13 | 17.81 | 17.81 | 17.81 | 492,166 |
12 Dec 2023 | 17.79 | 18.40 | 17.60 | 17.88 | 17.88 | 373,241 |
11 Dec 2023 | 18.43 | 18.50 | 18.35 | 18.35 | 18.35 | 167,782 |
08 Dec 2023 | 18.40 | 18.59 | 18.31 | 18.43 | 18.43 | 168,681 |
07 Dec 2023 | 18.22 | 18.36 | 18.01 | 18.33 | 18.33 | 253,431 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |