Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 22.32 | 22.44 | 22.14 | 22.16 | 22.16 | 102,183 |
08 May 2024 | 22.40 | 22.72 | 22.24 | 22.34 | 22.34 | 245,433 |
07 May 2024 | 22.00 | 22.50 | 21.80 | 22.50 | 22.50 | 549,042 |
06 May 2024 | 21.52 | 21.78 | 21.46 | 21.68 | 21.68 | 109,376 |
03 May 2024 | 21.16 | 21.80 | 21.16 | 21.52 | 21.52 | 237,104 |
02 May 2024 | 21.08 | 21.26 | 21.00 | 21.12 | 21.12 | 153,847 |
30 Apr 2024 | 21.30 | 21.30 | 21.04 | 21.12 | 21.12 | 249,018 |
29 Apr 2024 | 21.42 | 21.72 | 21.32 | 21.32 | 21.32 | 208,472 |
26 Apr 2024 | 21.52 | 21.58 | 21.32 | 21.44 | 21.44 | 228,738 |
25 Apr 2024 | 21.40 | 21.58 | 21.24 | 21.44 | 21.44 | 288,683 |
24 Apr 2024 | 21.58 | 21.82 | 21.48 | 21.48 | 21.48 | 286,233 |
23 Apr 2024 | 21.44 | 21.64 | 21.32 | 21.52 | 21.52 | 184,145 |
22 Apr 2024 | 21.20 | 21.62 | 21.14 | 21.46 | 21.46 | 392,525 |
19 Apr 2024 | 20.92 | 21.12 | 20.82 | 21.02 | 21.02 | 335,384 |
18 Apr 2024 | 20.70 | 21.22 | 20.62 | 21.18 | 21.18 | 338,301 |
17 Apr 2024 | 20.12 | 20.52 | 20.12 | 20.50 | 20.50 | 193,645 |
16 Apr 2024 | 19.87 | 20.26 | 19.80 | 20.18 | 20.18 | 178,272 |
15 Apr 2024 | 20.14 | 20.44 | 20.14 | 20.24 | 20.24 | 223,333 |
12 Apr 2024 | 20.64 | 20.82 | 19.99 | 20.14 | 20.14 | 234,570 |
11 Apr 2024 | 20.70 | 20.78 | 20.34 | 20.48 | 20.48 | 196,977 |
10 Apr 2024 | 20.84 | 20.96 | 20.54 | 20.74 | 20.74 | 234,789 |
09 Apr 2024 | 21.16 | 21.16 | 20.70 | 20.80 | 20.80 | 183,319 |
08 Apr 2024 | 21.00 | 21.30 | 20.98 | 21.24 | 21.24 | 176,346 |
05 Apr 2024 | 21.08 | 21.12 | 20.94 | 21.02 | 21.02 | 398,028 |
04 Apr 2024 | 21.46 | 21.56 | 20.98 | 21.30 | 21.30 | 312,563 |
03 Apr 2024 | 21.20 | 21.52 | 21.20 | 21.52 | 21.52 | 223,674 |
02 Apr 2024 | 20.98 | 21.48 | 20.96 | 21.20 | 21.20 | 334,518 |
28 Mar 2024 | 20.94 | 21.16 | 20.78 | 21.06 | 21.06 | 399,828 |
27 Mar 2024 | 20.44 | 20.70 | 20.42 | 20.64 | 20.64 | 201,211 |
26 Mar 2024 | 20.20 | 20.42 | 20.14 | 20.40 | 20.40 | 250,707 |
25 Mar 2024 | 19.78 | 20.22 | 19.70 | 20.22 | 20.22 | 306,970 |
22 Mar 2024 | 19.71 | 19.84 | 19.66 | 19.82 | 19.82 | 200,933 |
21 Mar 2024 | 19.70 | 19.82 | 19.52 | 19.81 | 19.81 | 244,987 |
20 Mar 2024 | 19.72 | 19.83 | 19.49 | 19.49 | 19.49 | 461,983 |
19 Mar 2024 | 19.70 | 19.99 | 19.64 | 19.96 | 19.96 | 297,920 |
18 Mar 2024 | 20.24 | 20.24 | 19.89 | 19.89 | 19.89 | 276,068 |
15 Mar 2024 | 20.26 | 20.40 | 20.18 | 20.28 | 20.28 | 949,537 |
14 Mar 2024 | 20.42 | 20.48 | 20.20 | 20.26 | 20.26 | 341,672 |
13 Mar 2024 | 20.30 | 20.40 | 20.14 | 20.38 | 20.38 | 350,809 |
12 Mar 2024 | 20.26 | 20.44 | 19.98 | 20.34 | 20.34 | 299,417 |
11 Mar 2024 | 20.14 | 20.24 | 19.92 | 20.18 | 20.18 | 555,177 |
08 Mar 2024 | 20.64 | 20.70 | 20.02 | 20.40 | 20.40 | 563,300 |
07 Mar 2024 | 20.98 | 21.28 | 20.34 | 20.72 | 20.72 | 471,943 |
06 Mar 2024 | 20.88 | 21.06 | 20.84 | 20.90 | 20.90 | 326,494 |
05 Mar 2024 | 21.20 | 21.20 | 20.86 | 20.86 | 20.86 | 268,453 |
04 Mar 2024 | 21.10 | 21.30 | 21.08 | 21.26 | 21.26 | 197,782 |
01 Mar 2024 | 21.10 | 21.16 | 20.92 | 21.10 | 21.10 | 142,235 |
29 Feb 2024 | 20.94 | 21.10 | 20.88 | 21.10 | 21.10 | 319,106 |
28 Feb 2024 | 21.06 | 21.20 | 20.96 | 20.96 | 20.96 | 231,318 |
27 Feb 2024 | 21.14 | 21.22 | 21.02 | 21.14 | 21.14 | 243,379 |
26 Feb 2024 | 21.42 | 21.54 | 21.12 | 21.18 | 21.18 | 228,814 |
23 Feb 2024 | 21.26 | 21.46 | 21.10 | 21.44 | 21.44 | 180,123 |
22 Feb 2024 | 21.40 | 21.46 | 21.10 | 21.26 | 21.26 | 223,419 |
21 Feb 2024 | 21.04 | 21.26 | 21.02 | 21.20 | 21.20 | 241,589 |
20 Feb 2024 | 20.84 | 20.90 | 20.60 | 20.86 | 20.86 | 158,279 |
19 Feb 2024 | 20.52 | 20.88 | 20.46 | 20.88 | 20.88 | 196,468 |
16 Feb 2024 | 21.06 | 21.14 | 20.74 | 20.82 | 20.82 | 380,098 |
15 Feb 2024 | 21.22 | 21.38 | 20.86 | 20.98 | 20.98 | 258,952 |
14 Feb 2024 | 20.62 | 20.82 | 20.60 | 20.76 | 20.76 | 129,030 |
13 Feb 2024 | 21.00 | 21.00 | 20.38 | 20.66 | 20.66 | 206,673 |
12 Feb 2024 | 20.96 | 21.14 | 20.84 | 21.00 | 21.00 | 198,412 |
09 Feb 2024 | 20.64 | 20.94 | 20.56 | 20.94 | 20.94 | 154,531 |
08 Feb 2024 | 20.48 | 20.72 | 20.42 | 20.64 | 20.64 | 209,688 |
07 Feb 2024 | 20.42 | 20.46 | 20.26 | 20.44 | 20.44 | 239,030 |
06 Feb 2024 | 20.16 | 20.40 | 20.00 | 20.40 | 20.40 | 336,579 |
05 Feb 2024 | 20.56 | 20.64 | 20.00 | 20.10 | 20.10 | 397,264 |
02 Feb 2024 | 20.50 | 20.80 | 20.42 | 20.54 | 20.54 | 276,107 |
01 Feb 2024 | 20.32 | 20.62 | 20.30 | 20.38 | 20.38 | 297,253 |
31 Jan 2024 | 20.74 | 21.12 | 20.34 | 20.42 | 20.42 | 524,668 |
30 Jan 2024 | 20.24 | 20.36 | 20.08 | 20.36 | 20.36 | 285,301 |
29 Jan 2024 | 20.42 | 20.42 | 20.00 | 20.20 | 20.20 | 257,712 |
26 Jan 2024 | 20.12 | 20.46 | 20.02 | 20.38 | 20.38 | 336,599 |
25 Jan 2024 | 20.10 | 20.24 | 19.97 | 20.08 | 20.08 | 237,328 |
24 Jan 2024 | 19.80 | 20.20 | 19.74 | 20.20 | 20.20 | 405,538 |
23 Jan 2024 | 19.76 | 19.89 | 19.60 | 19.70 | 19.70 | 312,230 |
22 Jan 2024 | 19.65 | 19.93 | 19.65 | 19.66 | 19.66 | 339,156 |
19 Jan 2024 | 19.65 | 19.77 | 19.50 | 19.50 | 19.50 | 281,608 |
18 Jan 2024 | 19.40 | 19.61 | 19.26 | 19.51 | 19.51 | 171,837 |
17 Jan 2024 | 19.31 | 19.40 | 19.09 | 19.38 | 19.38 | 170,784 |
16 Jan 2024 | 19.58 | 19.65 | 19.49 | 19.56 | 19.56 | 284,740 |
15 Jan 2024 | 19.62 | 19.68 | 19.58 | 19.68 | 19.68 | 189,108 |
12 Jan 2024 | 19.05 | 19.53 | 19.05 | 19.51 | 19.51 | 337,302 |
11 Jan 2024 | 18.74 | 19.17 | 18.74 | 18.92 | 18.92 | 262,017 |
10 Jan 2024 | 18.52 | 18.86 | 18.52 | 18.66 | 18.66 | 345,739 |
09 Jan 2024 | 18.76 | 18.76 | 18.47 | 18.59 | 18.59 | 177,709 |
08 Jan 2024 | 18.53 | 18.75 | 18.44 | 18.75 | 18.75 | 165,439 |
05 Jan 2024 | 18.40 | 18.66 | 18.25 | 18.57 | 18.57 | 152,131 |
04 Jan 2024 | 18.53 | 18.60 | 18.38 | 18.55 | 18.55 | 138,222 |
03 Jan 2024 | 18.66 | 18.71 | 18.08 | 18.23 | 18.23 | 240,929 |
02 Jan 2024 | 18.90 | 19.18 | 18.67 | 18.71 | 18.71 | 183,637 |
29 Dec 2023 | 18.82 | 19.05 | 18.79 | 18.89 | 18.89 | 119,996 |
28 Dec 2023 | 18.96 | 18.96 | 18.73 | 18.79 | 18.79 | 137,762 |
27 Dec 2023 | 18.97 | 19.07 | 18.82 | 18.88 | 18.88 | 139,068 |
22 Dec 2023 | 18.96 | 19.15 | 18.96 | 18.99 | 18.99 | 115,089 |
21 Dec 2023 | 18.84 | 19.03 | 18.81 | 19.01 | 19.01 | 140,342 |
20 Dec 2023 | 18.90 | 19.04 | 18.65 | 19.03 | 19.03 | 287,105 |
19 Dec 2023 | 18.72 | 18.90 | 18.65 | 18.84 | 18.84 | 272,964 |
18 Dec 2023 | 18.69 | 18.85 | 18.65 | 18.74 | 18.74 | 231,186 |
15 Dec 2023 | 18.96 | 19.13 | 18.67 | 18.87 | 18.87 | 1,033,345 |
14 Dec 2023 | 18.56 | 19.37 | 18.55 | 18.93 | 18.93 | 619,223 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |