Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 1,312 |
06 May 2024 | 20.00 | 20.50 | 20.00 | 20.20 | 20.20 | 4,141 |
03 May 2024 | 20.10 | 20.40 | 20.10 | 20.40 | 20.40 | 2,220 |
02 May 2024 | 20.20 | 20.50 | 20.10 | 20.10 | 20.10 | 2,339 |
30 Apr 2024 | 20.80 | 20.80 | 20.10 | 20.10 | 20.10 | 3,936 |
29 Apr 2024 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | 1,360 |
26 Apr 2024 | 20.50 | 20.80 | 20.20 | 20.80 | 20.80 | 6,291 |
25 Apr 2024 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | 826 |
24 Apr 2024 | 20.70 | 20.70 | 20.20 | 20.50 | 20.50 | 3,852 |
23 Apr 2024 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | 3,813 |
22 Apr 2024 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 3,806 |
19 Apr 2024 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | 1,879 |
18 Apr 2024 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 4,817 |
17 Apr 2024 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | 1,886 |
16 Apr 2024 | 20.00 | 20.30 | 20.00 | 20.10 | 20.10 | 2,126 |
15 Apr 2024 | 20.10 | 20.50 | 20.00 | 20.50 | 20.50 | 4,313 |
12 Apr 2024 | 20.40 | 20.50 | 20.10 | 20.50 | 20.50 | 900 |
11 Apr 2024 | 20.30 | 20.40 | 20.00 | 20.40 | 20.40 | 393 |
10 Apr 2024 | 20.10 | 20.50 | 20.00 | 20.00 | 20.00 | 2,672 |
09 Apr 2024 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | 2,378 |
08 Apr 2024 | 20.10 | 20.50 | 20.00 | 20.50 | 20.50 | 2,886 |
05 Apr 2024 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | 6,907 |
04 Apr 2024 | 21.40 | 21.40 | 20.30 | 20.30 | 20.30 | 6,150 |
03 Apr 2024 | 20.90 | 21.10 | 20.50 | 21.00 | 21.00 | 1,457 |
02 Apr 2024 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | 4,489 |
28 Mar 2024 | 21.00 | 21.70 | 20.60 | 21.30 | 21.30 | 7,790 |
27 Mar 2024 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 1,493 |
26 Mar 2024 | 21.00 | 21.30 | 20.80 | 21.00 | 21.00 | 980 |
25 Mar 2024 | 20.30 | 21.40 | 20.20 | 21.30 | 21.30 | 8,033 |
22 Mar 2024 | 20.60 | 21.00 | 20.50 | 21.00 | 21.00 | 871 |
21 Mar 2024 | 20.30 | 21.00 | 20.20 | 20.70 | 20.70 | 3,936 |
20 Mar 2024 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | 3,696 |
19 Mar 2024 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | 3,790 |
18 Mar 2024 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | 5,685 |
15 Mar 2024 | 20.30 | 20.90 | 20.20 | 20.90 | 20.90 | 7,742 |
14 Mar 2024 | 20.40 | 20.70 | 20.10 | 20.70 | 20.70 | 1,948 |
13 Mar 2024 | 20.50 | 20.60 | 20.30 | 20.40 | 20.40 | 1,145 |
12 Mar 2024 | 20.60 | 20.70 | 20.30 | 20.70 | 20.70 | 2,430 |
11 Mar 2024 | 20.10 | 20.50 | 20.00 | 20.50 | 20.50 | 2,169 |
08 Mar 2024 | 20.00 | 20.40 | 20.00 | 20.10 | 20.10 | 2,414 |
07 Mar 2024 | 20.10 | 20.40 | 20.00 | 20.00 | 20.00 | 2,040 |
06 Mar 2024 | 20.80 | 20.80 | 20.20 | 20.40 | 20.40 | 1,259 |
05 Mar 2024 | 20.90 | 20.90 | 20.20 | 20.80 | 20.80 | 2,274 |
04 Mar 2024 | 20.70 | 21.00 | 20.60 | 20.60 | 20.60 | 2,648 |
01 Mar 2024 | 20.00 | 20.90 | 20.00 | 20.40 | 20.40 | 6,393 |
29 Feb 2024 | 20.10 | 20.50 | 20.00 | 20.00 | 20.00 | 1,972 |
28 Feb 2024 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | 7,740 |
27 Feb 2024 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | 5,762 |
26 Feb 2024 | 21.40 | 21.50 | 20.50 | 20.70 | 20.70 | 6,985 |
23 Feb 2024 | 21.20 | 21.50 | 21.00 | 21.50 | 21.50 | 2,297 |
22 Feb 2024 | 20.70 | 21.50 | 20.50 | 20.80 | 20.80 | 5,485 |
21 Feb 2024 | 18.90 | 20.70 | 18.90 | 20.00 | 20.00 | 9,540 |
20 Feb 2024 | 18.90 | 19.50 | 18.65 | 19.45 | 19.45 | 4,255 |
19 Feb 2024 | 20.30 | 20.40 | 19.20 | 19.20 | 19.20 | 2,987 |
16 Feb 2024 | 20.40 | 20.40 | 19.00 | 19.90 | 19.90 | 9,974 |
15 Feb 2024 | 20.00 | 20.50 | 19.75 | 20.30 | 20.30 | 7,237 |
14 Feb 2024 | 19.50 | 19.85 | 19.40 | 19.85 | 19.85 | 3,174 |
13 Feb 2024 | 19.75 | 19.75 | 19.50 | 19.60 | 19.60 | 1,265 |
12 Feb 2024 | 19.75 | 19.75 | 19.20 | 19.70 | 19.70 | 5,126 |
09 Feb 2024 | 20.70 | 20.70 | 19.60 | 19.75 | 19.75 | 6,542 |
08 Feb 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 2,172 |
07 Feb 2024 | 20.90 | 21.00 | 20.50 | 20.80 | 20.80 | 1,664 |
06 Feb 2024 | 21.50 | 21.60 | 20.60 | 20.70 | 20.70 | 6,987 |
05 Feb 2024 | 21.90 | 21.90 | 21.00 | 21.50 | 21.50 | 3,740 |
02 Feb 2024 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | 588 |
01 Feb 2024 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | 3,706 |
31 Jan 2024 | 22.40 | 22.60 | 21.90 | 21.90 | 21.90 | 5,647 |
30 Jan 2024 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | 544 |
29 Jan 2024 | 22.20 | 22.50 | 21.80 | 22.50 | 22.50 | 2,685 |
26 Jan 2024 | 22.10 | 22.30 | 21.80 | 22.00 | 22.00 | 1,242 |
25 Jan 2024 | 22.50 | 22.50 | 22.10 | 22.50 | 22.50 | 1,131 |
24 Jan 2024 | 22.40 | 22.50 | 22.00 | 22.40 | 22.40 | 1,778 |
23 Jan 2024 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | 1,855 |
22 Jan 2024 | 22.10 | 22.80 | 22.00 | 22.70 | 22.70 | 2,569 |
19 Jan 2024 | 22.50 | 23.00 | 21.80 | 21.80 | 21.80 | 5,745 |
18 Jan 2024 | 22.50 | 22.50 | 21.70 | 22.30 | 22.30 | 6,024 |
17 Jan 2024 | 22.60 | 22.90 | 22.50 | 22.50 | 22.50 | 2,227 |
16 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 28 |
15 Jan 2024 | 22.70 | 23.40 | 22.70 | 23.30 | 23.30 | 2,511 |
12 Jan 2024 | 22.80 | 23.20 | 22.80 | 22.80 | 22.80 | 3,883 |
11 Jan 2024 | 22.80 | 23.10 | 22.80 | 22.80 | 22.80 | 1,266 |
10 Jan 2024 | 23.50 | 23.50 | 23.00 | 23.20 | 23.20 | 1,402 |
09 Jan 2024 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | 344 |
08 Jan 2024 | 23.50 | 23.50 | 23.10 | 23.40 | 23.40 | 2,499 |
05 Jan 2024 | 23.30 | 23.50 | 23.00 | 23.50 | 23.50 | 1,832 |
04 Jan 2024 | 23.20 | 23.20 | 22.70 | 22.90 | 22.90 | 2,168 |
03 Jan 2024 | 22.50 | 23.20 | 22.50 | 22.60 | 22.60 | 2,894 |
02 Jan 2024 | 22.90 | 22.90 | 22.70 | 22.90 | 22.90 | 470 |
29 Dec 2023 | 22.10 | 23.20 | 22.10 | 22.80 | 22.80 | 2,884 |
28 Dec 2023 | 22.20 | 22.70 | 22.20 | 22.70 | 22.70 | 1,194 |
27 Dec 2023 | 23.20 | 23.20 | 22.10 | 22.30 | 22.30 | 4,546 |
22 Dec 2023 | 22.50 | 23.10 | 22.40 | 22.70 | 22.70 | 2,297 |
21 Dec 2023 | 22.50 | 23.20 | 22.30 | 22.40 | 22.40 | 3,950 |
20 Dec 2023 | 22.10 | 22.80 | 21.90 | 21.90 | 21.90 | 4,120 |
19 Dec 2023 | 22.50 | 22.80 | 21.90 | 22.20 | 22.20 | 3,411 |
18 Dec 2023 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 5,977 |
15 Dec 2023 | 23.10 | 23.10 | 22.30 | 22.50 | 22.50 | 3,513 |
14 Dec 2023 | 22.90 | 23.20 | 22.80 | 23.00 | 23.00 | 2,728 |
13 Dec 2023 | 23.30 | 23.30 | 22.20 | 22.70 | 22.70 | 5,833 |
12 Dec 2023 | 23.00 | 23.50 | 23.00 | 23.00 | 23.00 | 5,088 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |