Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.28 | 19.52 | 19.18 | 19.36 | 19.36 | 940,581 |
30 Apr 2024 | 19.42 | 19.57 | 19.22 | 19.35 | 19.35 | 1,173,908 |
29 Apr 2024 | 19.78 | 20.12 | 19.49 | 19.49 | 19.49 | 1,229,346 |
26 Apr 2024 | 19.39 | 20.38 | 18.82 | 19.03 | 19.03 | 2,212,778 |
25 Apr 2024 | 18.63 | 18.71 | 18.43 | 18.63 | 18.63 | 1,168,613 |
24 Apr 2024 | 18.78 | 19.04 | 18.58 | 18.63 | 18.63 | 1,083,056 |
23 Apr 2024 | 18.50 | 19.04 | 18.39 | 18.88 | 18.88 | 1,541,276 |
22 Apr 2024 | 17.80 | 18.45 | 17.80 | 18.45 | 18.45 | 930,069 |
19 Apr 2024 | 17.76 | 17.98 | 17.75 | 17.78 | 17.78 | 905,206 |
18 Apr 2024 | 17.75 | 18.04 | 17.73 | 17.91 | 17.91 | 621,381 |
17 Apr 2024 | 17.67 | 17.97 | 17.66 | 17.72 | 17.72 | 765,824 |
16 Apr 2024 | 17.99 | 18.10 | 17.84 | 17.97 | 17.97 | 700,906 |
15 Apr 2024 | 18.27 | 18.29 | 18.00 | 18.07 | 18.07 | 634,087 |
12 Apr 2024 | 18.50 | 18.66 | 18.18 | 18.25 | 18.25 | 791,897 |
11 Apr 2024 | 18.28 | 18.68 | 18.28 | 18.54 | 18.54 | 871,022 |
10 Apr 2024 | 18.30 | 18.43 | 18.16 | 18.27 | 18.27 | 831,397 |
09 Apr 2024 | 18.18 | 18.36 | 18.03 | 18.30 | 18.30 | 929,260 |
08 Apr 2024 | 17.76 | 18.40 | 17.64 | 18.40 | 18.40 | 1,168,087 |
05 Apr 2024 | 18.03 | 18.24 | 17.77 | 17.87 | 17.87 | 1,062,424 |
04 Apr 2024 | 18.40 | 18.51 | 18.20 | 18.24 | 18.24 | 862,098 |
03 Apr 2024 | 18.26 | 18.56 | 18.22 | 18.49 | 18.49 | 875,256 |
02 Apr 2024 | 18.46 | 18.67 | 18.22 | 18.43 | 18.43 | 1,255,950 |
28 Mar 2024 | 18.45 | 18.54 | 18.35 | 18.38 | 18.38 | 1,632,293 |
27 Mar 2024 | 18.66 | 18.77 | 18.28 | 18.36 | 18.36 | 1,358,460 |
26 Mar 2024 | 18.50 | 18.65 | 18.26 | 18.56 | 18.56 | 1,088,913 |
25 Mar 2024 | 18.66 | 18.75 | 18.51 | 18.53 | 18.53 | 554,124 |
22 Mar 2024 | 18.85 | 18.88 | 18.53 | 18.68 | 18.68 | 1,146,358 |
21 Mar 2024 | 18.96 | 19.19 | 18.87 | 18.87 | 18.87 | 719,699 |
20 Mar 2024 | 19.00 | 19.04 | 18.88 | 18.88 | 18.88 | 533,484 |
19 Mar 2024 | 19.11 | 19.22 | 18.93 | 19.03 | 19.03 | 815,322 |
18 Mar 2024 | 18.99 | 19.16 | 18.91 | 19.13 | 19.13 | 417,596 |
15 Mar 2024 | 18.99 | 19.07 | 18.93 | 19.00 | 19.00 | 1,214,362 |
14 Mar 2024 | 19.34 | 19.47 | 19.00 | 19.03 | 19.03 | 1,057,155 |
13 Mar 2024 | 19.96 | 19.96 | 19.25 | 19.25 | 19.25 | 1,538,588 |
12 Mar 2024 | 19.80 | 20.12 | 19.77 | 19.95 | 19.95 | 692,243 |
11 Mar 2024 | 20.18 | 20.24 | 19.66 | 19.81 | 19.81 | 510,792 |
08 Mar 2024 | 20.36 | 20.48 | 19.94 | 20.12 | 20.12 | 1,123,456 |
07 Mar 2024 | 20.00 | 20.30 | 19.49 | 19.92 | 19.92 | 3,296,012 |
06 Mar 2024 | 21.40 | 21.64 | 21.32 | 21.50 | 21.50 | 520,879 |
05 Mar 2024 | 21.56 | 21.62 | 21.24 | 21.28 | 21.28 | 544,938 |
04 Mar 2024 | 21.70 | 21.82 | 21.58 | 21.60 | 21.60 | 537,501 |
01 Mar 2024 | 22.02 | 22.24 | 21.72 | 21.72 | 21.72 | 772,528 |
29 Feb 2024 | 22.48 | 22.48 | 22.08 | 22.12 | 22.12 | 1,098,517 |
28 Feb 2024 | 22.24 | 22.56 | 22.06 | 22.26 | 22.26 | 568,161 |
27 Feb 2024 | 22.06 | 22.26 | 21.96 | 22.26 | 22.26 | 453,862 |
26 Feb 2024 | 22.06 | 22.18 | 21.92 | 21.96 | 21.96 | 401,881 |
23 Feb 2024 | 21.56 | 22.26 | 21.46 | 22.22 | 22.22 | 388,649 |
22 Feb 2024 | 21.90 | 21.98 | 21.48 | 21.56 | 21.56 | 585,313 |
21 Feb 2024 | 21.90 | 22.00 | 21.80 | 21.88 | 21.88 | 395,139 |
20 Feb 2024 | 22.04 | 22.08 | 21.88 | 21.98 | 21.98 | 449,263 |
19 Feb 2024 | 21.82 | 22.02 | 21.76 | 21.96 | 21.96 | 284,594 |
16 Feb 2024 | 21.56 | 21.82 | 21.56 | 21.80 | 21.80 | 479,726 |
15 Feb 2024 | 21.56 | 21.76 | 21.48 | 21.54 | 21.54 | 422,980 |
14 Feb 2024 | 21.70 | 21.96 | 21.50 | 21.54 | 21.54 | 413,752 |
13 Feb 2024 | 21.86 | 22.06 | 21.80 | 21.84 | 21.84 | 382,259 |
12 Feb 2024 | 21.88 | 21.94 | 21.68 | 21.94 | 21.94 | 383,868 |
09 Feb 2024 | 21.62 | 21.88 | 21.52 | 21.88 | 21.88 | 497,564 |
08 Feb 2024 | 21.98 | 22.10 | 21.74 | 21.76 | 21.76 | 457,674 |
07 Feb 2024 | 22.46 | 22.46 | 22.04 | 22.04 | 22.04 | 561,426 |
06 Feb 2024 | 22.50 | 22.70 | 22.40 | 22.52 | 22.52 | 514,497 |
05 Feb 2024 | 22.50 | 23.04 | 22.40 | 22.56 | 22.56 | 1,287,406 |
02 Feb 2024 | 21.74 | 22.38 | 21.74 | 22.22 | 22.22 | 1,104,111 |
01 Feb 2024 | 20.98 | 21.40 | 20.98 | 21.40 | 21.40 | 948,840 |
31 Jan 2024 | 20.96 | 21.24 | 20.96 | 21.08 | 21.08 | 654,797 |
30 Jan 2024 | 20.84 | 20.98 | 20.76 | 20.92 | 20.92 | 422,461 |
29 Jan 2024 | 20.94 | 20.96 | 20.72 | 20.78 | 20.78 | 560,785 |
26 Jan 2024 | 20.72 | 21.08 | 20.72 | 21.04 | 21.04 | 551,588 |
25 Jan 2024 | 20.96 | 21.00 | 20.72 | 20.78 | 20.78 | 456,720 |
24 Jan 2024 | 20.76 | 21.16 | 20.72 | 21.02 | 21.02 | 605,238 |
23 Jan 2024 | 20.62 | 20.78 | 20.42 | 20.66 | 20.66 | 613,740 |
22 Jan 2024 | 21.10 | 21.20 | 20.66 | 20.70 | 20.70 | 825,798 |
19 Jan 2024 | 21.12 | 21.14 | 20.80 | 21.10 | 21.10 | 954,688 |
18 Jan 2024 | 21.14 | 21.16 | 20.90 | 21.10 | 21.10 | 560,062 |
17 Jan 2024 | 21.22 | 21.24 | 20.96 | 21.20 | 21.20 | 570,648 |
16 Jan 2024 | 21.30 | 21.50 | 21.18 | 21.44 | 21.44 | 987,184 |
15 Jan 2024 | 20.92 | 21.38 | 20.88 | 21.28 | 21.28 | 799,767 |
12 Jan 2024 | 21.50 | 21.76 | 20.92 | 20.98 | 20.98 | 2,209,254 |
11 Jan 2024 | 22.38 | 22.80 | 22.28 | 22.60 | 22.60 | 640,708 |
10 Jan 2024 | 22.26 | 22.58 | 22.12 | 22.28 | 22.28 | 453,444 |
09 Jan 2024 | 22.52 | 22.54 | 22.04 | 22.04 | 22.04 | 418,160 |
08 Jan 2024 | 22.36 | 22.48 | 22.08 | 22.44 | 22.44 | 361,972 |
05 Jan 2024 | 22.12 | 22.38 | 21.88 | 22.26 | 22.26 | 526,682 |
04 Jan 2024 | 22.14 | 22.36 | 21.96 | 22.26 | 22.26 | 532,056 |
03 Jan 2024 | 23.08 | 23.18 | 22.14 | 22.14 | 22.14 | 811,050 |
02 Jan 2024 | 22.94 | 23.26 | 22.92 | 23.10 | 23.10 | 394,316 |
29 Dec 2023 | 23.18 | 23.18 | 22.98 | 23.04 | 23.04 | 268,411 |
28 Dec 2023 | 23.28 | 23.28 | 23.08 | 23.18 | 23.18 | 178,647 |
27 Dec 2023 | 22.96 | 23.20 | 22.96 | 23.20 | 23.20 | 276,874 |
22 Dec 2023 | 23.18 | 23.20 | 22.94 | 23.08 | 23.08 | 200,532 |
21 Dec 2023 | 23.18 | 23.28 | 23.06 | 23.12 | 23.12 | 508,708 |
20 Dec 2023 | 22.92 | 23.30 | 22.90 | 23.24 | 23.24 | 459,328 |
19 Dec 2023 | 22.82 | 23.04 | 22.64 | 22.98 | 22.98 | 462,691 |
18 Dec 2023 | 22.90 | 23.04 | 22.66 | 22.84 | 22.84 | 610,032 |
15 Dec 2023 | 23.46 | 23.46 | 22.98 | 23.00 | 23.00 | 1,363,184 |
14 Dec 2023 | 23.64 | 24.02 | 23.40 | 23.44 | 23.44 | 633,763 |
13 Dec 2023 | 23.54 | 23.68 | 23.44 | 23.46 | 23.46 | 330,364 |
12 Dec 2023 | 23.72 | 23.78 | 23.46 | 23.48 | 23.48 | 275,060 |
11 Dec 2023 | 23.46 | 23.74 | 23.38 | 23.68 | 23.68 | 343,590 |
08 Dec 2023 | 23.60 | 23.70 | 23.48 | 23.50 | 23.50 | 296,299 |
07 Dec 2023 | 23.56 | 23.64 | 23.38 | 23.58 | 23.58 | 403,196 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |