Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 20.30 | 20.76 | 20.06 | 20.20 | 20.20 | 69,524 |
02 May 2024 | 19.70 | 20.30 | 19.70 | 20.24 | 20.24 | 65,886 |
30 Apr 2024 | 19.94 | 20.12 | 19.42 | 19.62 | 19.62 | 73,336 |
29 Apr 2024 | 19.99 | 19.99 | 19.44 | 19.98 | 19.98 | 104,523 |
26 Apr 2024 | 19.47 | 20.08 | 19.35 | 19.87 | 19.87 | 83,711 |
25 Apr 2024 | 19.54 | 20.58 | 19.07 | 19.09 | 19.09 | 154,508 |
24 Apr 2024 | 19.67 | 19.92 | 19.20 | 19.55 | 19.55 | 81,348 |
23 Apr 2024 | 19.41 | 19.94 | 19.34 | 19.79 | 19.79 | 149,402 |
22 Apr 2024 | 19.02 | 19.45 | 18.94 | 19.28 | 19.28 | 88,423 |
19 Apr 2024 | 18.89 | 19.00 | 18.51 | 18.85 | 18.85 | 253,262 |
18 Apr 2024 | 19.25 | 19.34 | 18.76 | 19.17 | 19.17 | 101,010 |
17 Apr 2024 | 18.91 | 19.60 | 18.91 | 19.18 | 19.18 | 91,412 |
16 Apr 2024 | 18.77 | 19.40 | 18.59 | 19.09 | 19.09 | 84,864 |
15 Apr 2024 | 19.34 | 19.58 | 18.42 | 18.97 | 18.97 | 181,180 |
12 Apr 2024 | 19.61 | 20.16 | 19.42 | 19.52 | 19.52 | 68,913 |
11 Apr 2024 | 19.78 | 20.10 | 19.28 | 19.38 | 19.38 | 134,753 |
10 Apr 2024 | 20.82 | 21.06 | 19.34 | 19.81 | 19.81 | 156,814 |
09 Apr 2024 | 20.42 | 21.32 | 20.30 | 20.70 | 20.70 | 117,566 |
08 Apr 2024 | 20.42 | 20.82 | 20.02 | 20.28 | 20.28 | 63,076 |
05 Apr 2024 | 21.08 | 21.30 | 20.38 | 20.46 | 20.46 | 83,188 |
04 Apr 2024 | 21.00 | 21.36 | 20.82 | 21.36 | 21.36 | 173,928 |
03 Apr 2024 | 20.26 | 20.98 | 19.79 | 20.98 | 20.98 | 107,294 |
02 Apr 2024 | 21.10 | 21.34 | 20.02 | 20.14 | 20.14 | 143,807 |
28 Mar 2024 | 20.57 | 21.40 | 20.20 | 21.05 | 21.05 | 143,104 |
27 Mar 2024 | 19.65 | 20.54 | 19.31 | 20.50 | 20.50 | 110,601 |
26 Mar 2024 | 19.90 | 20.11 | 19.58 | 19.68 | 19.68 | 84,159 |
25 Mar 2024 | 20.29 | 21.30 | 19.75 | 20.04 | 20.04 | 226,743 |
22 Mar 2024 | 18.51 | 19.66 | 18.51 | 19.53 | 19.53 | 126,666 |
21 Mar 2024 | 18.40 | 18.78 | 18.20 | 18.66 | 18.66 | 118,838 |
20 Mar 2024 | 17.51 | 18.57 | 17.44 | 18.07 | 18.07 | 79,228 |
19 Mar 2024 | 17.65 | 17.76 | 17.42 | 17.66 | 17.66 | 88,274 |
18 Mar 2024 | 16.79 | 17.93 | 16.79 | 17.58 | 17.58 | 157,314 |
15 Mar 2024 | 16.60 | 16.81 | 16.50 | 16.73 | 16.73 | 319,917 |
14 Mar 2024 | 17.09 | 17.41 | 16.51 | 16.53 | 16.53 | 177,650 |
13 Mar 2024 | 17.85 | 17.85 | 17.20 | 17.28 | 17.28 | 103,028 |
12 Mar 2024 | 18.10 | 18.32 | 17.60 | 17.88 | 17.88 | 114,946 |
11 Mar 2024 | 17.53 | 17.97 | 16.98 | 17.97 | 17.97 | 188,180 |
08 Mar 2024 | 18.15 | 18.18 | 17.50 | 17.51 | 17.51 | 114,009 |
07 Mar 2024 | 17.90 | 18.26 | 17.75 | 18.15 | 18.15 | 134,328 |
06 Mar 2024 | 18.21 | 18.30 | 17.70 | 18.03 | 18.03 | 141,347 |
05 Mar 2024 | 18.41 | 18.65 | 18.17 | 18.17 | 18.17 | 65,430 |
04 Mar 2024 | 19.33 | 19.36 | 18.33 | 18.56 | 18.56 | 97,047 |
01 Mar 2024 | 18.81 | 19.31 | 18.81 | 19.31 | 19.31 | 81,751 |
29 Feb 2024 | 18.66 | 19.20 | 18.40 | 18.87 | 18.87 | 174,479 |
28 Feb 2024 | 19.23 | 19.58 | 18.52 | 18.78 | 18.78 | 96,798 |
27 Feb 2024 | 18.61 | 19.50 | 18.61 | 19.29 | 19.29 | 145,712 |
26 Feb 2024 | 18.76 | 18.90 | 18.30 | 18.71 | 18.71 | 112,020 |
23 Feb 2024 | 19.30 | 19.35 | 18.55 | 18.86 | 18.86 | 108,044 |
22 Feb 2024 | 19.89 | 20.00 | 19.31 | 19.34 | 19.34 | 95,161 |
21 Feb 2024 | 19.75 | 20.06 | 19.43 | 19.71 | 19.71 | 80,064 |
20 Feb 2024 | 20.07 | 20.48 | 19.78 | 19.79 | 19.79 | 82,520 |
19 Feb 2024 | 20.67 | 20.67 | 20.02 | 20.23 | 20.23 | 87,402 |
16 Feb 2024 | 21.34 | 21.60 | 20.70 | 20.77 | 20.77 | 134,430 |
15 Feb 2024 | 20.82 | 21.25 | 20.37 | 21.18 | 21.18 | 93,569 |
14 Feb 2024 | 20.58 | 20.91 | 20.26 | 20.73 | 20.73 | 66,553 |
13 Feb 2024 | 21.01 | 21.67 | 20.64 | 20.70 | 20.70 | 116,764 |
12 Feb 2024 | 20.34 | 21.68 | 20.23 | 21.16 | 21.16 | 130,921 |
09 Feb 2024 | 22.80 | 22.85 | 20.27 | 20.33 | 20.33 | 319,941 |
08 Feb 2024 | 19.22 | 22.45 | 18.65 | 21.54 | 21.54 | 508,611 |
07 Feb 2024 | 19.00 | 19.28 | 18.22 | 18.28 | 18.28 | 110,586 |
06 Feb 2024 | 19.39 | 19.63 | 18.94 | 19.16 | 19.16 | 101,025 |
05 Feb 2024 | 19.86 | 20.10 | 19.39 | 19.39 | 19.39 | 156,053 |
05 Feb 2024 | 0.2 Dividend | |||||
02 Feb 2024 | 20.57 | 20.98 | 20.16 | 20.16 | 19.96 | 88,848 |
01 Feb 2024 | 20.20 | 20.53 | 19.92 | 20.40 | 20.20 | 63,261 |
31 Jan 2024 | 19.72 | 20.43 | 19.72 | 20.34 | 20.14 | 85,437 |
30 Jan 2024 | 20.01 | 20.02 | 19.39 | 19.72 | 19.52 | 127,595 |
29 Jan 2024 | 19.54 | 19.82 | 19.39 | 19.81 | 19.61 | 81,438 |
26 Jan 2024 | 19.51 | 19.75 | 19.39 | 19.53 | 19.34 | 117,506 |
25 Jan 2024 | 19.30 | 19.82 | 19.25 | 19.53 | 19.34 | 137,689 |
24 Jan 2024 | 21.04 | 21.16 | 19.68 | 19.75 | 19.56 | 126,820 |
23 Jan 2024 | 20.61 | 21.00 | 20.00 | 20.88 | 20.67 | 127,953 |
22 Jan 2024 | 19.38 | 20.24 | 19.34 | 20.09 | 19.89 | 189,725 |
19 Jan 2024 | 19.01 | 19.20 | 18.59 | 19.07 | 18.88 | 299,101 |
18 Jan 2024 | 19.70 | 20.02 | 18.58 | 18.87 | 18.68 | 297,155 |
17 Jan 2024 | 20.20 | 20.28 | 19.08 | 19.67 | 19.47 | 404,337 |
16 Jan 2024 | 19.66 | 21.24 | 19.12 | 20.99 | 20.78 | 322,125 |
15 Jan 2024 | 23.16 | 23.39 | 21.06 | 21.23 | 21.02 | 316,099 |
12 Jan 2024 | 23.00 | 23.68 | 22.62 | 23.17 | 22.94 | 288,638 |
11 Jan 2024 | 25.00 | 25.20 | 22.84 | 22.84 | 22.61 | 652,859 |
10 Jan 2024 | 26.45 | 26.98 | 25.89 | 26.28 | 26.02 | 111,681 |
09 Jan 2024 | 27.65 | 27.67 | 26.68 | 26.68 | 26.42 | 168,490 |
08 Jan 2024 | 28.13 | 28.35 | 27.53 | 27.76 | 27.48 | 60,968 |
05 Jan 2024 | 28.50 | 28.57 | 27.24 | 28.16 | 27.88 | 67,324 |
04 Jan 2024 | 28.32 | 28.65 | 27.85 | 28.37 | 28.09 | 57,906 |
03 Jan 2024 | 28.81 | 28.87 | 27.88 | 28.14 | 27.86 | 65,968 |
02 Jan 2024 | 29.99 | 30.05 | 28.24 | 28.79 | 28.50 | 96,209 |
29 Dec 2023 | 29.45 | 30.09 | 29.26 | 29.88 | 29.58 | 42,374 |
28 Dec 2023 | 30.00 | 30.12 | 29.17 | 29.72 | 29.43 | 61,470 |
27 Dec 2023 | 29.30 | 30.22 | 29.30 | 29.98 | 29.68 | 134,931 |
22 Dec 2023 | 28.77 | 29.57 | 28.77 | 29.37 | 29.08 | 50,441 |
21 Dec 2023 | 28.69 | 29.00 | 28.11 | 28.77 | 28.48 | 84,601 |
20 Dec 2023 | 28.02 | 29.20 | 27.99 | 28.93 | 28.64 | 207,130 |
19 Dec 2023 | 26.50 | 27.71 | 26.44 | 27.50 | 27.23 | 88,350 |
18 Dec 2023 | 26.95 | 27.17 | 26.47 | 26.58 | 26.32 | 63,138 |
15 Dec 2023 | 27.83 | 28.30 | 26.88 | 27.09 | 26.82 | 155,683 |
14 Dec 2023 | 26.23 | 27.22 | 25.84 | 27.22 | 26.95 | 240,188 |
13 Dec 2023 | 27.58 | 27.58 | 25.81 | 26.14 | 25.88 | 206,214 |
12 Dec 2023 | 29.44 | 29.44 | 27.69 | 27.78 | 27.50 | 180,129 |
11 Dec 2023 | 29.43 | 29.82 | 28.78 | 29.68 | 29.39 | 67,934 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |