Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 20.02 | 20.35 | 20.02 | 20.25 | 20.25 | 16,600 |
17 May 2024 | 20.30 | 20.41 | 20.23 | 20.29 | 20.29 | 140,000 |
16 May 2024 | 20.86 | 20.96 | 20.72 | 20.91 | 20.91 | 19,900 |
15 May 2024 | 20.72 | 20.96 | 20.64 | 20.95 | 20.95 | 28,100 |
14 May 2024 | 19.91 | 19.95 | 19.71 | 19.76 | 19.76 | 28,100 |
13 May 2024 | 19.77 | 20.00 | 19.73 | 19.89 | 19.89 | 189,900 |
10 May 2024 | 20.42 | 20.99 | 20.42 | 20.76 | 20.76 | 14,200 |
09 May 2024 | 19.88 | 20.90 | 19.88 | 20.82 | 20.82 | 30,300 |
08 May 2024 | 20.40 | 20.74 | 20.40 | 20.62 | 20.62 | 24,700 |
07 May 2024 | 20.54 | 20.85 | 20.54 | 20.76 | 20.76 | 49,500 |
06 May 2024 | 19.71 | 19.90 | 19.67 | 19.85 | 19.85 | 25,800 |
03 May 2024 | 19.78 | 19.79 | 19.48 | 19.52 | 19.52 | 51,300 |
02 May 2024 | 18.78 | 18.87 | 18.58 | 18.81 | 18.81 | 61,800 |
01 May 2024 | 18.19 | 18.55 | 18.18 | 18.32 | 18.32 | 36,600 |
30 Apr 2024 | 18.43 | 18.43 | 18.27 | 18.37 | 18.37 | 31,100 |
29 Apr 2024 | 18.71 | 18.81 | 18.67 | 18.78 | 18.78 | 53,100 |
26 Apr 2024 | 18.57 | 18.66 | 18.49 | 18.58 | 18.58 | 33,800 |
25 Apr 2024 | 18.10 | 18.31 | 18.07 | 18.30 | 18.30 | 33,300 |
24 Apr 2024 | 18.24 | 18.28 | 18.14 | 18.28 | 18.28 | 39,800 |
23 Apr 2024 | 18.27 | 18.70 | 18.27 | 18.56 | 18.56 | 38,800 |
22 Apr 2024 | 17.95 | 18.14 | 17.95 | 18.08 | 18.08 | 55,300 |
19 Apr 2024 | 18.15 | 18.31 | 18.15 | 18.26 | 18.26 | 31,900 |
18 Apr 2024 | 18.47 | 18.63 | 18.38 | 18.47 | 18.47 | 85,100 |
17 Apr 2024 | 18.03 | 18.06 | 17.76 | 17.92 | 17.92 | 99,200 |
16 Apr 2024 | 18.18 | 18.30 | 17.99 | 18.25 | 18.25 | 66,600 |
15 Apr 2024 | 18.86 | 18.86 | 18.58 | 18.63 | 18.63 | 89,300 |
12 Apr 2024 | 19.14 | 19.28 | 19.07 | 19.10 | 19.10 | 50,900 |
11 Apr 2024 | 18.80 | 18.85 | 18.47 | 18.69 | 18.69 | 37,700 |
10 Apr 2024 | 18.61 | 18.61 | 17.98 | 18.26 | 18.26 | 110,100 |
09 Apr 2024 | 19.34 | 19.37 | 19.05 | 19.20 | 19.20 | 61,600 |
08 Apr 2024 | 18.67 | 18.78 | 18.63 | 18.73 | 18.73 | 48,800 |
05 Apr 2024 | 18.47 | 18.56 | 18.38 | 18.47 | 18.47 | 62,500 |
04 Apr 2024 | 19.01 | 19.13 | 18.70 | 18.70 | 18.70 | 171,400 |
03 Apr 2024 | 17.86 | 18.34 | 17.83 | 18.34 | 18.34 | 36,200 |
02 Apr 2024 | 18.23 | 18.23 | 18.01 | 18.06 | 18.06 | 51,200 |
01 Apr 2024 | 18.82 | 18.82 | 18.43 | 18.64 | 18.64 | 29,800 |
28 Mar 2024 | 18.70 | 18.70 | 18.51 | 18.64 | 18.64 | 98,400 |
27 Mar 2024 | 18.38 | 18.70 | 18.38 | 18.70 | 18.70 | 64,100 |
26 Mar 2024 | 18.16 | 18.23 | 18.02 | 18.08 | 18.08 | 86,300 |
25 Mar 2024 | 18.12 | 18.25 | 18.11 | 18.23 | 18.23 | 62,300 |
22 Mar 2024 | 18.29 | 18.41 | 18.27 | 18.31 | 18.31 | 52,900 |
21 Mar 2024 | 17.84 | 17.95 | 17.77 | 17.79 | 17.79 | 26,300 |
20 Mar 2024 | 17.55 | 18.03 | 17.55 | 17.98 | 17.98 | 88,200 |
19 Mar 2024 | 17.20 | 17.33 | 17.20 | 17.24 | 17.24 | 107,400 |
18 Mar 2024 | 17.15 | 17.25 | 17.01 | 17.15 | 17.15 | 66,600 |
15 Mar 2024 | 16.91 | 17.03 | 16.83 | 16.86 | 16.86 | 85,700 |
14 Mar 2024 | 17.41 | 17.44 | 17.01 | 17.05 | 17.05 | 59,800 |
13 Mar 2024 | 16.95 | 17.01 | 16.84 | 16.85 | 16.85 | 37,800 |
12 Mar 2024 | 17.71 | 17.72 | 17.28 | 17.31 | 17.31 | 54,800 |
11 Mar 2024 | 18.04 | 18.04 | 17.68 | 17.79 | 17.79 | 56,800 |
08 Mar 2024 | 18.24 | 18.31 | 18.11 | 18.13 | 18.13 | 53,600 |
07 Mar 2024 | 18.16 | 18.32 | 18.05 | 18.13 | 18.13 | 56,800 |
06 Mar 2024 | 18.38 | 18.47 | 18.23 | 18.32 | 18.32 | 54,100 |
05 Mar 2024 | 17.71 | 17.84 | 17.63 | 17.66 | 17.66 | 44,300 |
04 Mar 2024 | 17.94 | 17.95 | 17.75 | 17.92 | 17.92 | 141,600 |
01 Mar 2024 | 18.92 | 18.92 | 18.45 | 18.77 | 18.77 | 58,300 |
29 Feb 2024 | 18.65 | 18.80 | 18.60 | 18.80 | 18.80 | 76,500 |
28 Feb 2024 | 17.98 | 17.98 | 17.82 | 17.88 | 17.88 | 43,800 |
27 Feb 2024 | 18.00 | 18.39 | 18.00 | 18.39 | 18.39 | 34,100 |
26 Feb 2024 | 18.16 | 18.29 | 18.14 | 18.25 | 18.25 | 46,800 |
23 Feb 2024 | 18.04 | 18.22 | 18.01 | 18.15 | 18.15 | 50,900 |
22 Feb 2024 | 18.60 | 18.68 | 18.48 | 18.59 | 18.59 | 39,500 |
21 Feb 2024 | 18.67 | 18.98 | 18.67 | 18.98 | 18.98 | 107,600 |
20 Feb 2024 | 18.83 | 18.93 | 18.69 | 18.71 | 18.71 | 30,800 |
16 Feb 2024 | 18.95 | 19.17 | 18.82 | 19.10 | 19.10 | 46,700 |
15 Feb 2024 | 19.42 | 19.62 | 19.36 | 19.49 | 19.49 | 21,500 |
14 Feb 2024 | 19.47 | 19.50 | 19.23 | 19.39 | 19.39 | 70,000 |
13 Feb 2024 | 19.52 | 19.52 | 19.05 | 19.08 | 19.08 | 37,600 |
12 Feb 2024 | 19.19 | 19.25 | 19.02 | 19.12 | 19.12 | 67,400 |
09 Feb 2024 | 18.73 | 18.91 | 18.69 | 18.91 | 18.91 | 46,600 |
08 Feb 2024 | 18.31 | 18.53 | 18.30 | 18.43 | 18.43 | 113,300 |
07 Feb 2024 | 17.97 | 18.34 | 17.90 | 18.14 | 18.14 | 120,100 |
06 Feb 2024 | 18.41 | 18.61 | 18.41 | 18.59 | 18.59 | 65,200 |
05 Feb 2024 | 18.30 | 18.31 | 18.07 | 18.18 | 18.18 | 46,400 |
02 Feb 2024 | 18.69 | 18.70 | 18.41 | 18.53 | 18.53 | 42,300 |
01 Feb 2024 | 18.86 | 19.27 | 18.86 | 19.24 | 19.24 | 25,100 |
31 Jan 2024 | 18.80 | 18.99 | 18.53 | 18.53 | 18.53 | 60,100 |
30 Jan 2024 | 18.45 | 18.55 | 18.20 | 18.29 | 18.29 | 117,400 |
29 Jan 2024 | 19.01 | 19.21 | 18.90 | 19.20 | 19.20 | 44,500 |
26 Jan 2024 | 18.50 | 18.58 | 18.46 | 18.50 | 18.50 | 21,100 |
25 Jan 2024 | 18.42 | 18.44 | 18.30 | 18.44 | 18.44 | 59,500 |
24 Jan 2024 | 19.02 | 19.02 | 18.57 | 18.57 | 18.57 | 79,200 |
23 Jan 2024 | 18.80 | 18.80 | 18.59 | 18.74 | 18.74 | 61,500 |
22 Jan 2024 | 18.54 | 18.66 | 18.43 | 18.46 | 18.46 | 81,600 |
19 Jan 2024 | 18.80 | 18.98 | 18.72 | 18.96 | 18.96 | 83,600 |
18 Jan 2024 | 18.83 | 18.86 | 18.58 | 18.70 | 18.70 | 86,600 |
17 Jan 2024 | 18.49 | 18.52 | 18.09 | 18.19 | 18.19 | 92,400 |
16 Jan 2024 | 18.70 | 18.80 | 18.54 | 18.55 | 18.55 | 80,600 |
12 Jan 2024 | 19.24 | 19.38 | 19.18 | 19.19 | 19.19 | 59,500 |
11 Jan 2024 | 18.91 | 18.91 | 18.63 | 18.79 | 18.79 | 49,500 |
10 Jan 2024 | 18.49 | 18.61 | 18.45 | 18.59 | 18.59 | 31,900 |
09 Jan 2024 | 18.52 | 18.64 | 18.49 | 18.51 | 18.51 | 45,200 |
08 Jan 2024 | 18.65 | 18.95 | 18.64 | 18.92 | 18.92 | 69,500 |
05 Jan 2024 | 17.88 | 18.38 | 17.84 | 18.18 | 18.18 | 36,700 |
04 Jan 2024 | 17.32 | 17.93 | 17.32 | 17.75 | 17.75 | 32,800 |
03 Jan 2024 | 17.27 | 17.38 | 17.11 | 17.22 | 17.22 | 66,800 |
02 Jan 2024 | 17.77 | 17.95 | 17.74 | 17.87 | 17.87 | 66,500 |
29 Dec 2023 | 18.46 | 18.51 | 18.36 | 18.43 | 18.43 | 27,400 |
28 Dec 2023 | 18.53 | 18.74 | 18.49 | 18.52 | 18.52 | 52,500 |
27 Dec 2023 | 18.44 | 18.67 | 18.44 | 18.66 | 18.66 | 31,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |