Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 21.06 | 21.30 | 20.98 | 21.22 | 21.22 | 667,937 |
27 May 2024 | 20.66 | 21.12 | 20.62 | 21.06 | 21.06 | 515,764 |
24 May 2024 | 20.64 | 20.82 | 20.22 | 20.66 | 20.66 | 1,307,712 |
23 May 2024 | 21.12 | 21.20 | 20.60 | 20.60 | 20.60 | 744,604 |
22 May 2024 | 21.90 | 21.90 | 21.06 | 21.12 | 21.12 | 605,728 |
21 May 2024 | 21.62 | 22.00 | 21.58 | 21.66 | 21.66 | 1,017,721 |
16 May 2024 | 21.42 | 21.70 | 21.22 | 21.62 | 21.62 | 753,119 |
15 May 2024 | 21.40 | 21.80 | 21.32 | 21.64 | 21.64 | 945,874 |
14 May 2024 | 20.76 | 21.38 | 20.64 | 21.34 | 21.34 | 1,152,600 |
13 May 2024 | 20.68 | 20.80 | 20.36 | 20.74 | 20.74 | 1,248,968 |
10 May 2024 | 19.78 | 20.80 | 19.74 | 20.66 | 20.66 | 2,736,320 |
08 May 2024 | 19.50 | 19.74 | 19.26 | 19.50 | 19.50 | 986,775 |
07 May 2024 | 19.50 | 19.82 | 19.29 | 19.41 | 19.41 | 730,976 |
06 May 2024 | 19.40 | 19.73 | 19.24 | 19.69 | 19.69 | 992,414 |
03 May 2024 | 19.11 | 19.52 | 19.11 | 19.37 | 19.37 | 589,698 |
02 May 2024 | 19.79 | 19.79 | 19.12 | 19.13 | 19.13 | 1,137,713 |
30 Apr 2024 | 20.36 | 20.36 | 19.52 | 19.52 | 19.52 | 1,485,770 |
29 Apr 2024 | 20.00 | 20.48 | 20.00 | 20.18 | 20.18 | 1,001,819 |
26 Apr 2024 | 19.76 | 20.08 | 19.53 | 19.92 | 19.92 | 1,160,253 |
25 Apr 2024 | 19.50 | 19.82 | 19.25 | 19.41 | 19.41 | 1,424,293 |
24 Apr 2024 | 19.47 | 19.52 | 19.14 | 19.50 | 19.50 | 1,414,915 |
23 Apr 2024 | 19.33 | 19.50 | 19.14 | 19.33 | 19.33 | 939,805 |
22 Apr 2024 | 19.34 | 19.52 | 19.20 | 19.33 | 19.33 | 951,555 |
19 Apr 2024 | 19.10 | 19.57 | 18.86 | 19.34 | 19.34 | 2,632,675 |
18 Apr 2024 | 19.99 | 20.48 | 18.70 | 19.64 | 19.64 | 6,184,593 |
17 Apr 2024 | 21.56 | 21.70 | 20.70 | 20.84 | 20.84 | 1,073,549 |
16 Apr 2024 | 21.34 | 21.34 | 20.42 | 20.68 | 20.68 | 1,625,601 |
15 Apr 2024 | 21.80 | 21.96 | 21.48 | 21.48 | 21.48 | 948,315 |
12 Apr 2024 | 21.72 | 22.08 | 21.68 | 21.72 | 21.72 | 1,502,160 |
11 Apr 2024 | 22.08 | 22.38 | 21.70 | 21.70 | 21.70 | 998,279 |
10 Apr 2024 | 22.34 | 22.54 | 21.70 | 22.08 | 22.08 | 1,118,152 |
09 Apr 2024 | 22.20 | 22.78 | 22.20 | 22.30 | 22.30 | 697,779 |
08 Apr 2024 | 22.30 | 22.98 | 22.24 | 22.72 | 22.72 | 879,633 |
05 Apr 2024 | 22.58 | 22.92 | 22.20 | 22.46 | 22.46 | 1,311,207 |
04 Apr 2024 | 21.50 | 23.14 | 21.50 | 22.80 | 22.80 | 2,211,322 |
03 Apr 2024 | 21.76 | 21.76 | 21.22 | 21.50 | 21.50 | 685,761 |
02 Apr 2024 | 21.32 | 21.98 | 21.32 | 21.48 | 21.48 | 1,007,335 |
27 Mar 2024 | 21.50 | 21.50 | 21.16 | 21.32 | 21.32 | 310,230 |
26 Mar 2024 | 21.40 | 21.58 | 21.28 | 21.42 | 21.42 | 592,544 |
25 Mar 2024 | 21.54 | 21.66 | 21.32 | 21.60 | 21.60 | 721,800 |
22 Mar 2024 | 21.70 | 22.12 | 21.60 | 21.88 | 21.88 | 432,620 |
21 Mar 2024 | 22.10 | 22.34 | 21.66 | 21.90 | 21.90 | 554,985 |
20 Mar 2024 | 22.30 | 22.30 | 21.74 | 22.06 | 22.06 | 817,956 |
19 Mar 2024 | 22.34 | 22.46 | 22.10 | 22.20 | 22.20 | 656,587 |
18 Mar 2024 | 22.12 | 22.36 | 21.84 | 22.14 | 22.14 | 501,086 |
15 Mar 2024 | 22.34 | 22.58 | 22.04 | 22.26 | 22.26 | 1,545,356 |
14 Mar 2024 | 22.36 | 22.52 | 22.20 | 22.20 | 22.20 | 587,156 |
13 Mar 2024 | 22.40 | 22.92 | 22.24 | 22.32 | 22.32 | 2,201,471 |
12 Mar 2024 | 22.02 | 22.90 | 21.96 | 22.42 | 22.42 | 1,933,132 |
11 Mar 2024 | 21.68 | 22.44 | 21.16 | 21.86 | 21.86 | 1,818,889 |
08 Mar 2024 | 22.20 | 22.20 | 21.66 | 21.92 | 21.92 | 658,867 |
07 Mar 2024 | 21.30 | 22.12 | 21.30 | 22.12 | 22.12 | 672,683 |
06 Mar 2024 | 21.20 | 21.98 | 21.20 | 21.46 | 21.46 | 733,473 |
05 Mar 2024 | 21.66 | 21.88 | 21.40 | 21.50 | 21.50 | 1,233,369 |
04 Mar 2024 | 21.90 | 22.26 | 21.62 | 21.90 | 21.90 | 1,641,938 |
01 Mar 2024 | 21.18 | 21.86 | 21.10 | 21.78 | 21.78 | 1,985,233 |
29 Feb 2024 | 20.36 | 21.10 | 20.04 | 21.06 | 21.06 | 1,809,269 |
28 Feb 2024 | 19.60 | 20.30 | 19.46 | 20.30 | 20.30 | 1,922,913 |
27 Feb 2024 | 19.34 | 19.86 | 19.22 | 19.66 | 19.66 | 1,327,778 |
26 Feb 2024 | 19.30 | 19.37 | 19.03 | 19.23 | 19.23 | 726,351 |
23 Feb 2024 | 19.47 | 19.66 | 19.15 | 19.31 | 19.31 | 987,544 |
22 Feb 2024 | 19.38 | 19.65 | 19.31 | 19.56 | 19.56 | 957,989 |
21 Feb 2024 | 19.30 | 19.47 | 19.08 | 19.23 | 19.23 | 1,008,107 |
20 Feb 2024 | 19.60 | 19.60 | 19.15 | 19.22 | 19.22 | 1,302,376 |
19 Feb 2024 | 19.85 | 19.86 | 19.28 | 19.59 | 19.59 | 940,650 |
16 Feb 2024 | 19.55 | 20.04 | 19.55 | 19.85 | 19.85 | 1,114,144 |
15 Feb 2024 | 19.50 | 19.67 | 19.10 | 19.31 | 19.31 | 1,484,814 |
14 Feb 2024 | 19.93 | 20.18 | 19.42 | 19.53 | 19.53 | 1,922,975 |
13 Feb 2024 | 20.90 | 20.90 | 20.06 | 20.14 | 20.14 | 1,465,813 |
12 Feb 2024 | 20.70 | 21.34 | 20.70 | 20.84 | 20.84 | 1,295,634 |
09 Feb 2024 | 20.00 | 21.00 | 19.65 | 20.80 | 20.80 | 2,731,713 |
08 Feb 2024 | 20.00 | 21.36 | 19.27 | 20.24 | 20.24 | 4,809,404 |
07 Feb 2024 | 21.90 | 22.00 | 21.16 | 21.44 | 21.44 | 1,220,289 |
06 Feb 2024 | 21.50 | 21.84 | 21.48 | 21.84 | 21.84 | 799,198 |
05 Feb 2024 | 21.66 | 21.84 | 21.50 | 21.50 | 21.50 | 805,950 |
02 Feb 2024 | 22.20 | 22.26 | 21.62 | 21.64 | 21.64 | 711,281 |
01 Feb 2024 | 21.60 | 22.16 | 21.50 | 22.08 | 22.08 | 642,940 |
31 Jan 2024 | 21.72 | 22.04 | 21.56 | 21.90 | 21.90 | 681,901 |
30 Jan 2024 | 22.34 | 22.42 | 21.80 | 21.80 | 21.80 | 1,022,405 |
29 Jan 2024 | 22.66 | 22.74 | 22.16 | 22.32 | 22.32 | 949,573 |
26 Jan 2024 | 22.08 | 22.70 | 21.86 | 22.70 | 22.70 | 1,465,684 |
25 Jan 2024 | 22.70 | 22.72 | 22.00 | 22.00 | 22.00 | 887,386 |
24 Jan 2024 | 22.60 | 22.74 | 22.34 | 22.56 | 22.56 | 722,554 |
23 Jan 2024 | 21.86 | 22.54 | 21.62 | 22.52 | 22.52 | 1,438,725 |
22 Jan 2024 | 21.50 | 21.88 | 21.48 | 21.66 | 21.66 | 977,087 |
19 Jan 2024 | 21.68 | 21.78 | 21.14 | 21.22 | 21.22 | 1,441,947 |
18 Jan 2024 | 22.00 | 22.06 | 21.32 | 21.48 | 21.48 | 1,821,603 |
17 Jan 2024 | 22.86 | 22.86 | 21.60 | 21.88 | 21.88 | 3,475,784 |
16 Jan 2024 | 22.70 | 23.28 | 22.62 | 23.18 | 23.18 | 1,306,823 |
15 Jan 2024 | 22.82 | 23.02 | 22.64 | 22.90 | 22.90 | 2,010,858 |
12 Jan 2024 | 23.74 | 23.74 | 23.12 | 23.52 | 23.52 | 1,823,029 |
11 Jan 2024 | 22.92 | 23.74 | 22.90 | 23.58 | 23.58 | 4,097,651 |
10 Jan 2024 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | 2,132,308 |
09 Jan 2024 | 22.54 | 22.98 | 22.00 | 22.96 | 22.96 | 3,980,920 |
08 Jan 2024 | 21.46 | 22.18 | 21.24 | 22.14 | 22.14 | 4,351,552 |
05 Jan 2024 | 20.36 | 20.56 | 19.84 | 20.56 | 20.56 | 766,049 |
04 Jan 2024 | 19.68 | 20.38 | 19.68 | 20.38 | 20.38 | 1,283,117 |
03 Jan 2024 | 20.40 | 20.42 | 19.54 | 19.54 | 19.54 | 1,615,507 |
02 Jan 2024 | 21.30 | 21.38 | 20.26 | 20.48 | 20.48 | 1,743,176 |
29 Dec 2023 | 20.94 | 21.44 | 20.66 | 21.16 | 21.16 | 2,185,147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |