Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2024 | 22.00 | 22.50 | 22.00 | 22.01 | 22.01 | 2,116 |
17 May 2024 | 22.55 | 22.55 | 22.00 | 22.42 | 22.42 | 2,774 |
16 May 2024 | 22.15 | 22.15 | 21.75 | 22.11 | 22.11 | 2,012 |
15 May 2024 | 22.00 | 22.28 | 21.65 | 21.75 | 21.75 | 10,353 |
14 May 2024 | 21.70 | 21.90 | 21.52 | 21.85 | 21.85 | 4,959 |
13 May 2024 | 22.00 | 22.05 | 21.36 | 21.70 | 21.70 | 4,764 |
10 May 2024 | 21.90 | 22.00 | 21.46 | 21.79 | 21.79 | 8,572 |
09 May 2024 | 22.50 | 22.50 | 21.86 | 21.89 | 21.89 | 13,804 |
08 May 2024 | 22.20 | 22.30 | 21.91 | 22.30 | 22.30 | 3,138 |
07 May 2024 | 22.50 | 22.65 | 21.83 | 21.87 | 21.87 | 5,729 |
06 May 2024 | 22.95 | 22.98 | 22.26 | 22.27 | 22.27 | 11,771 |
03 May 2024 | 22.90 | 23.00 | 22.21 | 22.71 | 22.71 | 12,657 |
02 May 2024 | 23.20 | 23.20 | 22.58 | 22.58 | 22.58 | 21,904 |
30 Apr 2024 | 23.50 | 23.73 | 23.00 | 23.04 | 23.04 | 14,613 |
29 Apr 2024 | 23.00 | 23.35 | 22.50 | 23.27 | 23.27 | 21,689 |
26 Apr 2024 | 22.62 | 23.05 | 22.17 | 22.90 | 22.90 | 15,532 |
25 Apr 2024 | 23.50 | 23.54 | 22.62 | 22.62 | 22.62 | 18,848 |
24 Apr 2024 | 23.00 | 23.08 | 22.55 | 23.08 | 23.08 | 6,360 |
23 Apr 2024 | 22.50 | 22.79 | 22.35 | 22.63 | 22.63 | 5,585 |
22 Apr 2024 | 22.17 | 22.61 | 21.73 | 22.35 | 22.35 | 36,877 |
19 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 5,005 |
18 Apr 2024 | 22.54 | 23.46 | 22.54 | 22.62 | 22.62 | 36,682 |
16 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 8,141 |
15 Apr 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 9,279 |
12 Apr 2024 | 24.88 | 24.88 | 23.93 | 23.93 | 23.93 | 25,602 |
10 Apr 2024 | 24.39 | 24.41 | 24.39 | 24.41 | 24.41 | 39,163 |
09 Apr 2024 | 23.93 | 23.94 | 23.51 | 23.94 | 23.94 | 29,494 |
08 Apr 2024 | 23.48 | 23.48 | 22.56 | 23.48 | 23.48 | 54,506 |
05 Apr 2024 | 23.02 | 23.02 | 22.50 | 23.02 | 23.02 | 49,866 |
04 Apr 2024 | 22.57 | 22.57 | 22.50 | 22.57 | 22.57 | 112,341 |
03 Apr 2024 | 21.27 | 22.13 | 21.27 | 22.13 | 22.13 | 108,486 |
02 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 6,073 |
01 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 14,529 |
28 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1,618 |
27 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 4,815 |
26 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 67,423 |
22 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 977 |
21 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 2,217 |
20 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 772 |
19 Mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 2,940 |
18 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1,593 |
15 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 498 |
14 Mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 6,367 |
13 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1,829 |
12 Mar 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1,915 |
11 Mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 4,019 |
07 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 4,300 |
06 Mar 2024 | 31.08 | 31.08 | 29.88 | 29.88 | 29.88 | 171,197 |
05 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 89,443 |
04 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 132,931 |
01 Mar 2024 | 28.73 | 28.74 | 28.68 | 28.74 | 28.74 | 113,694 |
29 Feb 2024 | 28.18 | 28.18 | 27.08 | 28.18 | 28.18 | 325,437 |
28 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 44,036 |
27 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 32,553 |
26 Feb 2024 | 26.56 | 26.56 | 26.04 | 26.56 | 26.56 | 129,193 |
23 Feb 2024 | 26.04 | 26.04 | 25.90 | 26.04 | 26.04 | 130,373 |
22 Feb 2024 | 25.52 | 25.53 | 25.20 | 25.53 | 25.53 | 178,385 |
21 Feb 2024 | 25.03 | 25.03 | 24.36 | 25.03 | 25.03 | 215,530 |
20 Feb 2024 | 24.54 | 24.54 | 24.06 | 24.54 | 24.54 | 93,820 |
19 Feb 2024 | 24.06 | 24.06 | 24.05 | 24.06 | 24.06 | 74,601 |
16 Feb 2024 | 23.59 | 23.59 | 23.57 | 23.59 | 23.59 | 138,467 |
15 Feb 2024 | 23.12 | 23.13 | 22.68 | 23.13 | 23.13 | 159,544 |
14 Feb 2024 | 22.24 | 22.68 | 21.80 | 22.68 | 22.68 | 207,994 |
13 Feb 2024 | 22.24 | 22.24 | 21.60 | 22.24 | 22.24 | 433,777 |
12 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 26,801 |
09 Feb 2024 | 21.39 | 21.39 | 20.57 | 21.39 | 21.39 | 444,229 |
08 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 19,795 |
07 Feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 15,304 |
06 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 24,571 |
05 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 40,529 |
02 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 22,695 |
01 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 27,000 |
31 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 11,884 |
30 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 19,023 |
29 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17,447 |
25 Jan 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 4,053 |
24 Jan 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 15,963 |
23 Jan 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16,873 |
19 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1,354 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 15.05 | 15.65 | 15.05 | 15.65 | 15.65 | 159,595 |
16 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16,750 |
15 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 46,558 |
12 Jan 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 28,378 |
11 Jan 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 34,748 |
10 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 22,648 |
09 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 50,633 |
08 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 41,654 |
05 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 41,374 |
04 Jan 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 32,830 |
03 Jan 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 42,348 |
02 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 28,727 |
01 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 27,257 |
29 Dec 2023 | 19.06 | 19.82 | 19.06 | 19.48 | 19.48 | 287,204 |
28 Dec 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 8,855 |
27 Dec 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 16,393 |
26 Dec 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 16,276 |
22 Dec 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 34,620 |
21 Dec 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 17,549 |
20 Dec 2023 | 21.37 | 22.23 | 21.37 | 21.48 | 21.48 | 463,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |