Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 19.89 | 20.25 | 19.85 | 20.11 | 20.11 | 4,521 |
02 May 2024 | 19.86 | 20.10 | 19.72 | 19.88 | 19.88 | 19,623 |
01 May 2024 | 21.72 | 21.72 | 19.60 | 19.68 | 19.68 | 3,483 |
30 Apr 2024 | 19.83 | 19.98 | 19.71 | 19.82 | 19.82 | 32,639 |
29 Apr 2024 | 19.81 | 19.92 | 19.72 | 19.84 | 19.84 | 18,832 |
26 Apr 2024 | 19.90 | 20.19 | 19.57 | 19.70 | 19.70 | 4,373 |
25 Apr 2024 | 19.80 | 19.80 | 19.22 | 19.45 | 19.45 | 10,805 |
24 Apr 2024 | 19.78 | 19.78 | 19.45 | 19.46 | 19.46 | 4,015 |
23 Apr 2024 | 19.28 | 19.50 | 19.17 | 19.40 | 19.40 | 15,044 |
22 Apr 2024 | 19.39 | 19.39 | 19.08 | 19.25 | 19.25 | 27,523 |
19 Apr 2024 | 17.75 | 19.70 | 17.75 | 19.36 | 19.36 | 18,059 |
18 Apr 2024 | 19.83 | 19.84 | 19.40 | 19.51 | 19.51 | 8,412 |
17 Apr 2024 | 19.53 | 19.64 | 19.40 | 19.44 | 19.44 | 18,057 |
16 Apr 2024 | 19.54 | 19.57 | 19.34 | 19.45 | 19.45 | 21,637 |
15 Apr 2024 | 19.95 | 20.05 | 19.62 | 19.80 | 19.80 | 31,624 |
12 Apr 2024 | 20.16 | 20.16 | 19.75 | 19.81 | 19.81 | 7,730 |
11 Apr 2024 | 20.24 | 20.24 | 19.95 | 20.01 | 20.01 | 5,063 |
10 Apr 2024 | 20.45 | 20.45 | 19.81 | 19.81 | 19.81 | 3,343 |
09 Apr 2024 | 20.25 | 20.34 | 20.07 | 20.24 | 20.24 | 10,239 |
08 Apr 2024 | 19.95 | 20.19 | 19.83 | 20.09 | 20.09 | 22,620 |
05 Apr 2024 | 20.50 | 20.50 | 19.77 | 19.93 | 19.93 | 9,484 |
04 Apr 2024 | 20.02 | 20.26 | 19.86 | 20.21 | 20.21 | 26,409 |
03 Apr 2024 | 19.95 | 19.99 | 19.77 | 19.96 | 19.96 | 34,902 |
02 Apr 2024 | 19.80 | 20.12 | 19.80 | 20.00 | 20.00 | 26,834 |
28 Mar 2024 | 19.85 | 19.85 | 19.59 | 19.77 | 19.77 | 18,775 |
27 Mar 2024 | 19.80 | 19.81 | 19.54 | 19.63 | 19.63 | 17,589 |
26 Mar 2024 | 19.72 | 19.85 | 19.60 | 19.69 | 19.69 | 21,336 |
25 Mar 2024 | 19.70 | 19.75 | 19.61 | 19.69 | 19.69 | 37,450 |
22 Mar 2024 | 19.90 | 19.90 | 19.53 | 19.68 | 19.68 | 6,115 |
21 Mar 2024 | 20.38 | 20.38 | 19.67 | 19.75 | 19.75 | 14,231 |
20 Mar 2024 | 19.51 | 19.56 | 19.32 | 19.43 | 19.43 | 27,717 |
19 Mar 2024 | 19.45 | 19.45 | 19.09 | 19.32 | 19.32 | 14,377 |
18 Mar 2024 | 19.55 | 19.57 | 19.30 | 19.39 | 19.39 | 19,775 |
15 Mar 2024 | 19.62 | 19.62 | 19.25 | 19.32 | 19.32 | 27,882 |
14 Mar 2024 | 19.64 | 19.82 | 19.45 | 19.69 | 19.69 | 10,380 |
13 Mar 2024 | 20.18 | 20.18 | 19.53 | 19.58 | 19.58 | 15,520 |
12 Mar 2024 | 19.56 | 19.99 | 19.53 | 19.73 | 19.73 | 15,357 |
11 Mar 2024 | 20.23 | 20.23 | 19.35 | 19.45 | 19.45 | 16,969 |
08 Mar 2024 | 19.64 | 19.82 | 19.64 | 19.66 | 19.66 | 3,981 |
07 Mar 2024 | 19.50 | 19.66 | 19.29 | 19.61 | 19.61 | 17,051 |
06 Mar 2024 | 19.50 | 19.50 | 19.18 | 19.50 | 19.50 | 10,222 |
05 Mar 2024 | 19.25 | 19.25 | 18.99 | 19.11 | 19.11 | 24,560 |
04 Mar 2024 | 19.16 | 19.39 | 19.12 | 19.22 | 19.22 | 37,265 |
01 Mar 2024 | 18.97 | 19.15 | 18.85 | 19.02 | 19.02 | 14,715 |
29 Feb 2024 | 19.00 | 19.00 | 18.80 | 18.79 | 18.79 | 22,478 |
28 Feb 2024 | 19.15 | 19.15 | 18.72 | 18.83 | 18.83 | 16,457 |
27 Feb 2024 | 19.05 | 19.13 | 18.98 | 19.03 | 19.03 | 29,869 |
26 Feb 2024 | 19.44 | 19.44 | 18.92 | 19.01 | 19.01 | 11,762 |
23 Feb 2024 | 19.19 | 19.26 | 19.05 | 19.07 | 19.07 | 3,726 |
22 Feb 2024 | 19.12 | 19.20 | 19.02 | 19.12 | 19.12 | 13,683 |
21 Feb 2024 | 18.95 | 19.06 | 18.83 | 18.92 | 18.92 | 15,439 |
20 Feb 2024 | 18.89 | 19.07 | 18.76 | 18.97 | 18.97 | 28,405 |
19 Feb 2024 | 18.89 | 19.01 | 18.75 | 18.95 | 18.95 | 8,558 |
16 Feb 2024 | 18.93 | 18.98 | 18.84 | 18.92 | 18.92 | 5,990 |
15 Feb 2024 | 18.83 | 18.94 | 18.81 | 18.93 | 18.93 | 9,378 |
14 Feb 2024 | 18.60 | 18.89 | 18.48 | 18.81 | 18.81 | 10,673 |
13 Feb 2024 | 19.23 | 19.23 | 18.61 | 18.64 | 18.64 | 16,116 |
12 Feb 2024 | 18.83 | 19.20 | 18.83 | 19.06 | 19.06 | 16,515 |
09 Feb 2024 | 18.97 | 18.97 | 18.75 | 18.90 | 18.90 | 40,337 |
08 Feb 2024 | 18.45 | 18.88 | 18.45 | 18.88 | 18.88 | 35,916 |
07 Feb 2024 | 18.72 | 18.75 | 18.41 | 18.57 | 18.57 | 8,380 |
06 Feb 2024 | 18.50 | 18.63 | 18.36 | 18.55 | 18.55 | 12,382 |
05 Feb 2024 | 19.00 | 19.00 | 18.03 | 18.18 | 18.18 | 15,517 |
02 Feb 2024 | 18.55 | 18.55 | 18.13 | 18.20 | 18.20 | 6,301 |
01 Feb 2024 | 18.16 | 18.26 | 18.09 | 18.14 | 18.14 | 13,806 |
31 Jan 2024 | 18.23 | 18.23 | 17.95 | 18.16 | 18.16 | 4,553 |
30 Jan 2024 | 18.51 | 18.51 | 18.10 | 18.17 | 18.17 | 19,558 |
29 Jan 2024 | 18.25 | 18.45 | 18.19 | 18.22 | 18.22 | 19,435 |
26 Jan 2024 | 18.13 | 18.23 | 18.04 | 18.15 | 18.15 | 4,224 |
25 Jan 2024 | 18.11 | 18.25 | 18.05 | 18.13 | 18.13 | 9,275 |
24 Jan 2024 | 18.02 | 18.21 | 17.92 | 18.06 | 18.06 | 16,707 |
23 Jan 2024 | 17.92 | 17.96 | 17.75 | 17.80 | 17.80 | 6,362 |
22 Jan 2024 | 17.88 | 18.02 | 17.76 | 17.83 | 17.83 | 8,351 |
19 Jan 2024 | 17.72 | 17.95 | 17.72 | 17.84 | 17.84 | 3,467 |
18 Jan 2024 | 17.64 | 17.72 | 17.42 | 17.65 | 17.65 | 25,031 |
17 Jan 2024 | 17.79 | 17.79 | 17.25 | 17.35 | 17.35 | 59,827 |
16 Jan 2024 | 17.77 | 17.84 | 17.61 | 17.69 | 17.69 | 12,778 |
15 Jan 2024 | 18.02 | 18.11 | 17.90 | 17.94 | 17.94 | 4,590 |
12 Jan 2024 | 17.94 | 18.15 | 17.90 | 18.05 | 18.05 | 4,410 |
11 Jan 2024 | 17.90 | 19.00 | 17.80 | 17.87 | 17.87 | 10,335 |
10 Jan 2024 | 18.04 | 18.13 | 17.84 | 17.91 | 17.91 | 20,343 |
09 Jan 2024 | 18.20 | 18.21 | 17.86 | 17.98 | 17.98 | 22,656 |
08 Jan 2024 | 18.23 | 18.30 | 17.99 | 18.30 | 18.30 | 9,987 |
05 Jan 2024 | 18.25 | 18.33 | 18.07 | 18.25 | 18.25 | 3,737 |
04 Jan 2024 | 18.33 | 18.34 | 18.07 | 18.26 | 18.26 | 23,906 |
03 Jan 2024 | 18.36 | 18.36 | 18.01 | 18.13 | 18.13 | 10,523 |
02 Jan 2024 | 18.49 | 18.69 | 18.30 | 18.50 | 18.50 | 322,028 |
29 Dec 2023 | 18.67 | 18.76 | 18.65 | 18.75 | 18.75 | 2,757 |
28 Dec 2023 | 18.61 | 18.86 | 18.57 | 18.57 | 18.57 | 22,174 |
27 Dec 2023 | 18.16 | 18.98 | 18.16 | 18.58 | 18.58 | 43,546 |
22 Dec 2023 | 18.20 | 18.20 | 17.97 | 18.19 | 18.19 | 1,079 |
21 Dec 2023 | 18.00 | 18.17 | 17.93 | 18.08 | 18.08 | 7,327 |
20 Dec 2023 | 18.07 | 18.24 | 17.89 | 17.97 | 17.97 | 51,953 |
19 Dec 2023 | 18.00 | 18.09 | 17.94 | 18.08 | 18.08 | 1,333 |
18 Dec 2023 | 17.82 | 18.01 | 17.77 | 17.82 | 17.82 | 9,770 |
15 Dec 2023 | 17.99 | 18.12 | 17.86 | 18.02 | 18.02 | 3,784 |
14 Dec 2023 | 17.75 | 18.03 | 17.75 | 17.98 | 17.98 | 10,660 |
13 Dec 2023 | 17.50 | 17.51 | 17.42 | 17.45 | 17.45 | 9,213 |
12 Dec 2023 | 17.60 | 17.69 | 17.39 | 17.47 | 17.47 | 12,498 |
11 Dec 2023 | 17.47 | 17.55 | 17.33 | 17.55 | 17.55 | 17,633 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |