Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 20.60 | 20.87 | 20.55 | 20.79 | 20.79 | 53,300 |
24 May 2024 | 20.33 | 20.54 | 20.31 | 20.38 | 20.38 | 62,400 |
23 May 2024 | 21.07 | 21.07 | 20.40 | 20.50 | 20.50 | 9,200 |
22 May 2024 | 21.33 | 21.33 | 20.90 | 21.16 | 21.16 | 8,900 |
21 May 2024 | 20.80 | 21.15 | 20.67 | 20.99 | 20.99 | 31,400 |
20 May 2024 | 21.51 | 21.51 | 21.18 | 21.35 | 21.35 | 17,600 |
17 May 2024 | 21.68 | 21.68 | 21.31 | 21.62 | 21.62 | 8,300 |
16 May 2024 | 21.40 | 21.51 | 21.40 | 21.44 | 21.44 | 4,700 |
15 May 2024 | 21.56 | 21.62 | 21.41 | 21.56 | 21.56 | 10,000 |
14 May 2024 | 21.46 | 21.64 | 21.39 | 21.63 | 21.63 | 7,200 |
13 May 2024 | 21.60 | 21.83 | 21.54 | 21.59 | 21.59 | 20,900 |
10 May 2024 | 21.61 | 21.68 | 21.26 | 21.40 | 21.40 | 28,700 |
09 May 2024 | 21.51 | 21.61 | 21.45 | 21.61 | 21.61 | 2,800 |
08 May 2024 | 21.00 | 21.00 | 20.85 | 20.94 | 20.94 | 19,100 |
07 May 2024 | 21.50 | 21.61 | 21.43 | 21.43 | 21.43 | 3,800 |
06 May 2024 | 21.71 | 21.84 | 21.45 | 21.72 | 21.72 | 12,400 |
03 May 2024 | 21.76 | 21.76 | 21.40 | 21.58 | 21.58 | 28,500 |
02 May 2024 | 21.23 | 21.74 | 21.07 | 21.73 | 21.73 | 10,200 |
01 May 2024 | 20.48 | 20.65 | 20.48 | 20.56 | 20.56 | 17,700 |
30 Apr 2024 | 20.60 | 20.60 | 20.27 | 20.30 | 20.30 | 21,300 |
29 Apr 2024 | 20.49 | 20.75 | 20.36 | 20.74 | 20.74 | 43,600 |
26 Apr 2024 | 20.03 | 20.22 | 19.96 | 20.13 | 20.13 | 4,500 |
25 Apr 2024 | 19.37 | 19.65 | 19.37 | 19.61 | 19.61 | 1,500 |
24 Apr 2024 | 19.57 | 19.57 | 19.44 | 19.44 | 19.44 | 1,200 |
23 Apr 2024 | 19.34 | 19.46 | 19.31 | 19.36 | 19.36 | 12,600 |
22 Apr 2024 | 19.21 | 19.47 | 19.05 | 19.44 | 19.44 | 19,600 |
19 Apr 2024 | 19.60 | 19.61 | 19.46 | 19.53 | 19.53 | 1,000 |
18 Apr 2024 | 19.82 | 19.98 | 19.82 | 19.92 | 19.92 | 9,400 |
17 Apr 2024 | 19.80 | 19.92 | 19.72 | 19.81 | 19.81 | 2,900 |
16 Apr 2024 | 19.50 | 19.65 | 19.43 | 19.54 | 19.54 | 23,000 |
15 Apr 2024 | 20.14 | 20.14 | 19.96 | 19.96 | 19.96 | 2,000 |
12 Apr 2024 | 20.11 | 20.26 | 19.83 | 19.83 | 19.83 | 5,000 |
11 Apr 2024 | 20.51 | 20.63 | 20.38 | 20.63 | 20.63 | 1,100 |
10 Apr 2024 | 20.52 | 20.52 | 20.47 | 20.47 | 20.47 | 800 |
09 Apr 2024 | 20.36 | 20.74 | 20.36 | 20.71 | 20.71 | 6,000 |
08 Apr 2024 | 20.10 | 20.42 | 20.10 | 20.30 | 20.30 | 2,400 |
05 Apr 2024 | 20.02 | 20.12 | 20.01 | 20.12 | 20.12 | 1,500 |
04 Apr 2024 | 20.38 | 20.49 | 20.20 | 20.20 | 20.20 | 2,900 |
03 Apr 2024 | 20.21 | 20.36 | 20.10 | 20.26 | 20.26 | 2,300 |
02 Apr 2024 | 20.44 | 20.56 | 20.37 | 20.41 | 20.41 | 2,300 |
01 Apr 2024 | 20.33 | 20.75 | 20.28 | 20.54 | 20.54 | 11,500 |
28 Mar 2024 | 20.24 | 20.44 | 20.23 | 20.26 | 20.26 | 2,700 |
27 Mar 2024 | 20.07 | 20.19 | 20.01 | 20.15 | 20.15 | 6,300 |
26 Mar 2024 | 20.51 | 20.51 | 20.36 | 20.36 | 20.36 | 9,800 |
25 Mar 2024 | 20.50 | 20.70 | 20.48 | 20.51 | 20.51 | 15,400 |
22 Mar 2024 | 20.76 | 20.76 | 20.69 | 20.71 | 20.71 | 17,200 |
21 Mar 2024 | 21.46 | 21.55 | 21.20 | 21.20 | 21.20 | 12,600 |
20 Mar 2024 | 21.30 | 21.72 | 21.30 | 21.72 | 21.72 | 12,800 |
19 Mar 2024 | 21.50 | 21.54 | 21.39 | 21.39 | 21.39 | 4,200 |
18 Mar 2024 | 21.92 | 21.95 | 21.65 | 21.73 | 21.73 | 5,300 |
15 Mar 2024 | 21.51 | 21.70 | 21.51 | 21.70 | 21.70 | 13,100 |
14 Mar 2024 | 21.79 | 21.79 | 21.37 | 21.43 | 21.43 | 6,600 |
13 Mar 2024 | 22.21 | 22.38 | 22.05 | 22.05 | 22.05 | 23,400 |
12 Mar 2024 | 22.00 | 22.47 | 21.88 | 22.00 | 22.00 | 62,500 |
11 Mar 2024 | 21.46 | 22.06 | 20.85 | 21.78 | 21.78 | 16,900 |
08 Mar 2024 | 20.85 | 21.13 | 20.85 | 20.90 | 20.90 | 10,500 |
07 Mar 2024 | 20.70 | 20.91 | 20.56 | 20.67 | 20.67 | 36,300 |
06 Mar 2024 | 20.69 | 21.14 | 20.69 | 20.93 | 20.93 | 17,800 |
05 Mar 2024 | 20.36 | 20.63 | 20.36 | 20.53 | 20.53 | 11,300 |
04 Mar 2024 | 21.14 | 21.14 | 20.49 | 20.51 | 20.51 | 29,500 |
01 Mar 2024 | 21.06 | 21.35 | 21.06 | 21.24 | 21.24 | 31,500 |
29 Feb 2024 | 20.99 | 21.08 | 20.76 | 21.03 | 21.03 | 25,400 |
28 Feb 2024 | 20.48 | 20.51 | 20.07 | 20.29 | 20.29 | 10,100 |
27 Feb 2024 | 20.89 | 21.00 | 20.82 | 20.82 | 20.82 | 18,600 |
26 Feb 2024 | 20.05 | 20.29 | 20.03 | 20.24 | 20.24 | 45,900 |
23 Feb 2024 | 20.19 | 20.19 | 19.90 | 20.16 | 20.16 | 13,900 |
22 Feb 2024 | 19.95 | 20.19 | 19.76 | 19.95 | 19.95 | 19,500 |
21 Feb 2024 | 19.70 | 19.93 | 19.55 | 19.70 | 19.70 | 22,900 |
20 Feb 2024 | 19.82 | 19.82 | 19.32 | 19.58 | 19.58 | 18,700 |
16 Feb 2024 | 19.80 | 19.81 | 19.62 | 19.62 | 19.62 | 2,000 |
15 Feb 2024 | 19.17 | 19.45 | 19.12 | 19.42 | 19.42 | 10,100 |
14 Feb 2024 | 19.12 | 19.27 | 18.87 | 19.22 | 19.22 | 13,300 |
13 Feb 2024 | 19.04 | 19.34 | 18.86 | 18.89 | 18.89 | 4,900 |
12 Feb 2024 | 19.09 | 19.62 | 19.09 | 19.50 | 19.50 | 7,700 |
09 Feb 2024 | 18.91 | 19.08 | 18.76 | 19.03 | 19.03 | 10,900 |
08 Feb 2024 | 19.11 | 19.24 | 18.98 | 19.14 | 19.14 | 5,600 |
07 Feb 2024 | 19.10 | 19.30 | 19.01 | 19.16 | 19.16 | 55,900 |
06 Feb 2024 | 18.74 | 19.17 | 18.56 | 19.17 | 19.17 | 21,600 |
05 Feb 2024 | 17.84 | 17.95 | 17.56 | 17.81 | 17.81 | 12,400 |
02 Feb 2024 | 17.98 | 18.04 | 17.64 | 17.98 | 17.98 | 7,700 |
01 Feb 2024 | 18.30 | 18.55 | 18.30 | 18.43 | 18.43 | 6,500 |
31 Jan 2024 | 18.20 | 18.46 | 18.10 | 18.23 | 18.23 | 40,200 |
30 Jan 2024 | 18.52 | 18.64 | 18.22 | 18.55 | 18.55 | 94,200 |
29 Jan 2024 | 19.04 | 19.21 | 18.55 | 18.69 | 18.69 | 27,900 |
26 Jan 2024 | 19.37 | 19.50 | 19.32 | 19.41 | 19.41 | 7,400 |
25 Jan 2024 | 19.91 | 20.04 | 19.44 | 19.59 | 19.59 | 17,100 |
24 Jan 2024 | 20.49 | 20.50 | 19.92 | 20.05 | 20.05 | 56,500 |
23 Jan 2024 | 19.67 | 20.14 | 19.56 | 19.61 | 19.61 | 18,900 |
22 Jan 2024 | 18.93 | 19.19 | 18.85 | 18.99 | 18.99 | 38,900 |
19 Jan 2024 | 19.50 | 19.83 | 19.27 | 19.83 | 19.83 | 5,100 |
18 Jan 2024 | 19.83 | 20.15 | 19.67 | 19.69 | 19.69 | 64,000 |
17 Jan 2024 | 19.78 | 19.91 | 19.33 | 19.80 | 19.80 | 11,000 |
16 Jan 2024 | 20.70 | 20.87 | 20.30 | 20.30 | 20.30 | 8,000 |
12 Jan 2024 | 21.45 | 21.54 | 21.15 | 21.30 | 21.30 | 51,300 |
11 Jan 2024 | 21.26 | 21.50 | 21.02 | 21.35 | 21.35 | 28,700 |
10 Jan 2024 | 20.85 | 20.97 | 20.71 | 20.87 | 20.87 | 35,100 |
09 Jan 2024 | 20.98 | 21.14 | 20.79 | 20.85 | 20.85 | 5,100 |
08 Jan 2024 | 21.18 | 21.25 | 21.02 | 21.25 | 21.25 | 8,700 |
05 Jan 2024 | 21.71 | 21.76 | 21.55 | 21.57 | 21.57 | 5,100 |
04 Jan 2024 | 22.04 | 22.17 | 21.90 | 21.95 | 21.95 | 10,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |