Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 19.63 | 19.85 | 19.19 | 19.72 | 19.72 | 11,181,225 |
01 May 2024 | 19.85 | 19.93 | 20.23 | 20.14 | 20.14 | 12,566,313 |
30 Apr 2024 | 19.34 | 19.88 | 19.82 | 19.86 | 19.86 | 8,284,069 |
29 Apr 2024 | 19.50 | 19.43 | 19.18 | 19.35 | 19.35 | 5,313,417 |
28 Apr 2024 | 20.37 | 20.37 | 20.22 | 19.50 | 19.50 | 6,004,054 |
27 Apr 2024 | 20.43 | 20.50 | 20.35 | 20.37 | 20.37 | 7,712,305 |
26 Apr 2024 | 20.47 | 20.51 | 20.31 | 20.43 | 20.43 | 10,188,993 |
25 Apr 2024 | 20.63 | 20.51 | 20.39 | 20.47 | 20.47 | 9,643,391 |
24 Apr 2024 | 20.88 | 20.87 | 20.71 | 20.63 | 20.63 | 7,550,667 |
23 Apr 2024 | 20.63 | 20.87 | 20.59 | 20.88 | 20.88 | 8,833,772 |
22 Apr 2024 | 20.58 | 20.59 | 20.60 | 20.62 | 20.62 | 6,513,929 |
21 Apr 2024 | 20.87 | 20.85 | 20.87 | 20.58 | 20.58 | 7,315,227 |
20 Apr 2024 | 20.71 | 21.06 | 20.73 | 20.87 | 20.87 | 16,320,439 |
19 Apr 2024 | 20.52 | 20.76 | 20.54 | 20.71 | 20.71 | 11,743,630 |
18 Apr 2024 | 20.69 | 20.69 | 20.27 | 20.53 | 20.53 | 14,039,925 |
17 Apr 2024 | 20.44 | 20.67 | 20.44 | 20.68 | 20.68 | 13,886,867 |
16 Apr 2024 | 20.81 | 20.55 | 20.40 | 20.45 | 20.45 | 14,053,440 |
15 Apr 2024 | 21.19 | 20.79 | 21.33 | 20.81 | 20.81 | 15,537,975 |
14 Apr 2024 | 20.74 | 20.81 | 21.15 | 21.19 | 21.19 | 17,552,707 |
13 Apr 2024 | 20.00 | 20.06 | 20.17 | 20.74 | 20.74 | 13,622,844 |
12 Apr 2024 | 19.91 | 19.78 | 19.90 | 20.00 | 20.00 | 8,605,825 |
11 Apr 2024 | 19.72 | 20.00 | 19.67 | 19.91 | 19.91 | 10,808,135 |
10 Apr 2024 | 19.39 | 19.37 | 19.66 | 19.72 | 19.72 | 10,392,073 |
09 Apr 2024 | 20.08 | 19.89 | 20.14 | 19.38 | 19.38 | 10,083,723 |
08 Apr 2024 | 20.54 | 20.64 | 20.58 | 20.08 | 20.08 | 6,139,306 |
07 Apr 2024 | 20.44 | 20.52 | 20.37 | 20.54 | 20.54 | 5,953,844 |
06 Apr 2024 | 20.58 | 20.64 | 20.47 | 20.44 | 20.44 | 10,168,025 |
05 Apr 2024 | 19.92 | 20.16 | 20.00 | 20.58 | 20.58 | 10,343,685 |
04 Apr 2024 | 19.96 | 19.92 | 20.06 | 19.92 | 19.92 | 10,413,092 |
03 Apr 2024 | 19.88 | 19.89 | 19.85 | 19.96 | 19.96 | 15,466,717 |
02 Apr 2024 | 19.56 | 19.57 | 19.77 | 19.88 | 19.88 | 9,948,304 |
01 Apr 2024 | 19.85 | 19.58 | 19.85 | 19.56 | 19.56 | 5,499,013 |
31 Mar 2024 | 19.91 | 19.99 | 19.89 | 19.85 | 19.85 | 4,882,944 |
30 Mar 2024 | 19.86 | 19.81 | 19.74 | 19.90 | 19.90 | 7,185,527 |
29 Mar 2024 | 19.84 | 19.83 | 19.87 | 19.86 | 19.86 | 9,652,012 |
28 Mar 2024 | 19.51 | 19.60 | 19.66 | 19.84 | 19.84 | 11,664,835 |
27 Mar 2024 | 19.47 | 19.46 | 19.54 | 19.51 | 19.51 | 10,037,671 |
26 Mar 2024 | 19.47 | 19.55 | 19.37 | 19.48 | 19.48 | 11,891,072 |
25 Mar 2024 | 19.23 | 19.51 | 19.33 | 19.47 | 19.47 | 7,877,546 |
24 Mar 2024 | 19.13 | 19.29 | 19.20 | 19.22 | 19.22 | 7,423,817 |
23 Mar 2024 | 18.75 | 18.81 | 19.10 | 19.12 | 19.12 | 12,410,140 |
22 Mar 2024 | 19.31 | 19.27 | 18.89 | 18.75 | 18.75 | 12,737,772 |
21 Mar 2024 | 19.61 | 19.40 | 19.70 | 19.31 | 19.31 | 18,994,582 |
20 Mar 2024 | 19.19 | 19.22 | 19.52 | 19.60 | 19.60 | 23,497,435 |
19 Mar 2024 | 18.77 | 18.94 | 19.20 | 19.19 | 19.19 | 13,994,846 |
18 Mar 2024 | 18.55 | 18.73 | 18.81 | 18.78 | 18.78 | 12,277,482 |
17 Mar 2024 | 18.54 | 18.63 | 18.58 | 18.55 | 18.55 | 13,306,369 |
16 Mar 2024 | 18.40 | 18.42 | 18.23 | 18.55 | 18.55 | 20,928,998 |
15 Mar 2024 | 18.24 | 18.52 | 18.30 | 18.40 | 18.40 | 15,358,548 |
14 Mar 2024 | 17.96 | 18.06 | 17.93 | 18.24 | 18.24 | 12,033,014 |
13 Mar 2024 | 17.74 | 18.18 | 17.73 | 17.96 | 17.96 | 15,716,873 |
12 Mar 2024 | 17.78 | 17.96 | 17.63 | 17.74 | 17.74 | 16,162,334 |
11 Mar 2024 | 17.50 | 17.68 | 17.82 | 17.78 | 17.78 | 9,191,884 |
10 Mar 2024 | 17.55 | 17.39 | 17.40 | 17.50 | 17.50 | 5,521,516 |
09 Mar 2024 | 17.27 | 17.54 | 17.27 | 17.55 | 17.55 | 15,211,514 |
08 Mar 2024 | 17.31 | 17.61 | 17.35 | 17.27 | 17.27 | 12,126,088 |
07 Mar 2024 | 17.92 | 17.51 | 17.93 | 17.31 | 17.31 | 18,000,104 |
06 Mar 2024 | 18.82 | 18.12 | 17.58 | 17.93 | 17.93 | 28,889,767 |
05 Mar 2024 | 18.09 | 18.83 | 18.10 | 18.81 | 18.81 | 19,458,110 |
04 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.10 | 18.10 | 7,524,005 |
03 Mar 2024 | 18.17 | 18.20 | 18.10 | 18.12 | 18.12 | 6,979,066 |
02 Mar 2024 | 18.30 | 18.31 | 18.10 | 18.17 | 18.17 | 11,695,142 |
01 Mar 2024 | 18.45 | 18.24 | 17.98 | 18.31 | 18.31 | 19,598,229 |
29 Feb 2024 | 17.59 | 18.36 | 17.53 | 18.46 | 18.46 | 24,577,504 |
28 Feb 2024 | 17.15 | 17.66 | 17.20 | 17.60 | 17.60 | 15,338,616 |
27 Feb 2024 | 16.62 | 17.19 | 16.74 | 17.15 | 17.15 | 10,720,601 |
26 Feb 2024 | 17.23 | 16.70 | 16.89 | 16.62 | 16.62 | 4,951,999 |
25 Feb 2024 | 17.36 | 17.24 | 17.38 | 17.23 | 17.23 | 5,070,929 |
24 Feb 2024 | 17.27 | 17.25 | 17.33 | 17.36 | 17.36 | 7,333,111 |
23 Feb 2024 | 17.46 | 17.22 | 17.38 | 17.27 | 17.27 | 8,556,467 |
22 Feb 2024 | 17.33 | 17.38 | 17.47 | 17.46 | 17.46 | 9,639,315 |
21 Feb 2024 | 17.59 | 17.68 | 17.57 | 17.34 | 17.34 | 11,060,210 |
20 Feb 2024 | 18.09 | 17.92 | 17.55 | 17.59 | 17.59 | 7,255,914 |
19 Feb 2024 | 18.54 | 18.12 | 18.50 | 18.09 | 18.09 | 6,106,756 |
18 Feb 2024 | 18.60 | 18.62 | 18.60 | 18.54 | 18.54 | 7,180,185 |
17 Feb 2024 | 18.38 | 18.49 | 18.41 | 18.60 | 18.60 | 10,051,078 |
16 Feb 2024 | 18.66 | 18.53 | 18.38 | 18.38 | 18.38 | 13,648,779 |
15 Feb 2024 | 18.83 | 18.84 | 18.77 | 18.66 | 18.66 | 14,078,913 |
14 Feb 2024 | 18.78 | 18.84 | 18.61 | 18.83 | 18.83 | 13,473,615 |
13 Feb 2024 | 19.26 | 18.99 | 19.25 | 18.78 | 18.78 | 12,976,449 |
12 Feb 2024 | 19.10 | 19.19 | 19.00 | 19.26 | 19.26 | 7,702,995 |
11 Feb 2024 | 18.96 | 19.20 | 18.94 | 19.10 | 19.10 | 6,556,509 |
10 Feb 2024 | 18.72 | 19.09 | 18.68 | 18.95 | 18.95 | 15,804,782 |
09 Feb 2024 | 18.29 | 18.76 | 18.29 | 18.72 | 18.72 | 10,808,665 |
08 Feb 2024 | 18.16 | 18.24 | 18.10 | 18.28 | 18.28 | 8,715,301 |
07 Feb 2024 | 18.56 | 18.38 | 18.50 | 18.16 | 18.16 | 7,081,204 |
06 Feb 2024 | 18.60 | 18.65 | 18.61 | 18.56 | 18.56 | 8,140,867 |
05 Feb 2024 | 18.73 | 18.67 | 18.58 | 18.60 | 18.60 | 6,466,097 |
04 Feb 2024 | 18.71 | 18.70 | 18.69 | 18.72 | 18.72 | 4,864,406 |
03 Feb 2024 | 18.70 | 18.73 | 18.58 | 18.71 | 18.71 | 8,060,660 |
02 Feb 2024 | 18.65 | 18.77 | 18.64 | 18.70 | 18.70 | 9,299,778 |
01 Feb 2024 | 18.33 | 18.63 | 18.68 | 18.66 | 18.66 | 10,811,452 |
31 Jan 2024 | 18.68 | 18.82 | 18.25 | 18.33 | 18.33 | 10,173,764 |
30 Jan 2024 | 18.62 | 18.70 | 18.64 | 18.68 | 18.68 | 8,918,684 |
29 Jan 2024 | 18.57 | 18.58 | 18.53 | 18.62 | 18.62 | 7,469,653 |
28 Jan 2024 | 18.44 | 18.58 | 18.38 | 18.57 | 18.57 | 5,036,142 |
27 Jan 2024 | 18.01 | 18.67 | 18.01 | 18.44 | 18.44 | 11,290,038 |
26 Jan 2024 | 17.94 | 17.99 | 18.14 | 18.01 | 18.01 | 8,339,241 |
25 Jan 2024 | 17.79 | 17.90 | 17.94 | 17.94 | 17.94 | 10,008,875 |
24 Jan 2024 | 17.10 | 17.09 | 17.74 | 17.77 | 17.77 | 13,045,413 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |