Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 19.15 | 19.31 | 19.10 | 19.30 | 19.30 | 7,914 |
08 May 2024 | 19.42 | 19.66 | 19.42 | 19.64 | 19.64 | 12,900 |
07 May 2024 | 19.72 | 19.77 | 19.64 | 19.70 | 19.70 | 5,800 |
06 May 2024 | 19.49 | 19.64 | 19.49 | 19.56 | 19.56 | 6,300 |
03 May 2024 | 19.60 | 19.60 | 19.48 | 19.56 | 19.56 | 97,100 |
02 May 2024 | 19.17 | 19.28 | 19.10 | 19.27 | 19.27 | 39,100 |
01 May 2024 | 18.80 | 19.05 | 18.72 | 18.80 | 18.80 | 13,400 |
30 Apr 2024 | 18.98 | 19.01 | 18.76 | 18.77 | 18.77 | 7,700 |
29 Apr 2024 | 19.12 | 19.22 | 19.10 | 19.19 | 19.19 | 13,200 |
26 Apr 2024 | 18.93 | 19.14 | 18.93 | 19.08 | 19.08 | 17,600 |
25 Apr 2024 | 18.55 | 18.65 | 18.55 | 18.63 | 18.63 | 6,800 |
24 Apr 2024 | 18.71 | 18.75 | 18.68 | 18.74 | 18.74 | 14,200 |
23 Apr 2024 | 18.52 | 18.92 | 18.52 | 18.82 | 18.82 | 12,300 |
22 Apr 2024 | 18.46 | 18.77 | 18.42 | 18.73 | 18.73 | 26,300 |
19 Apr 2024 | 18.26 | 18.60 | 18.26 | 18.55 | 18.55 | 16,200 |
18 Apr 2024 | 18.32 | 18.39 | 18.06 | 18.22 | 18.22 | 16,900 |
17 Apr 2024 | 18.35 | 18.39 | 18.16 | 18.24 | 18.24 | 97,500 |
16 Apr 2024 | 18.20 | 18.35 | 18.08 | 18.18 | 18.18 | 48,700 |
15 Apr 2024 | 18.70 | 18.75 | 18.47 | 18.63 | 18.63 | 26,400 |
12 Apr 2024 | 19.15 | 19.15 | 18.86 | 18.88 | 18.88 | 19,900 |
11 Apr 2024 | 19.37 | 19.37 | 19.20 | 19.20 | 19.20 | 50,800 |
10 Apr 2024 | 19.59 | 19.60 | 19.31 | 19.38 | 19.38 | 49,700 |
09 Apr 2024 | 19.84 | 19.90 | 19.78 | 19.90 | 19.90 | 8,900 |
08 Apr 2024 | 19.32 | 19.68 | 19.32 | 19.68 | 19.68 | 9,800 |
05 Apr 2024 | 19.35 | 19.37 | 19.14 | 19.19 | 19.19 | 61,300 |
04 Apr 2024 | 19.69 | 19.84 | 19.35 | 19.36 | 19.36 | 34,400 |
03 Apr 2024 | 19.24 | 19.47 | 19.05 | 19.38 | 19.38 | 34,100 |
02 Apr 2024 | 19.30 | 19.38 | 19.22 | 19.38 | 19.38 | 17,100 |
01 Apr 2024 | 19.56 | 19.56 | 19.20 | 19.26 | 19.26 | 75,400 |
28 Mar 2024 | 19.46 | 19.64 | 19.46 | 19.59 | 19.59 | 7,000 |
27 Mar 2024 | 19.45 | 19.64 | 19.39 | 19.64 | 19.64 | 10,000 |
26 Mar 2024 | 19.41 | 19.51 | 19.41 | 19.46 | 19.46 | 66,800 |
25 Mar 2024 | 19.46 | 19.52 | 19.46 | 19.50 | 19.50 | 41,100 |
22 Mar 2024 | 19.52 | 19.57 | 19.39 | 19.42 | 19.42 | 81,200 |
21 Mar 2024 | 19.84 | 19.84 | 19.65 | 19.65 | 19.65 | 43,500 |
20 Mar 2024 | 19.43 | 19.86 | 19.41 | 19.84 | 19.84 | 17,500 |
19 Mar 2024 | 19.30 | 19.52 | 19.30 | 19.38 | 19.38 | 25,900 |
18 Mar 2024 | 19.50 | 19.52 | 19.18 | 19.30 | 19.30 | 42,200 |
15 Mar 2024 | 19.50 | 19.50 | 19.35 | 19.36 | 19.36 | 10,900 |
14 Mar 2024 | 19.62 | 19.70 | 19.48 | 19.58 | 19.58 | 224,700 |
13 Mar 2024 | 19.59 | 19.76 | 19.59 | 19.69 | 19.69 | 49,500 |
12 Mar 2024 | 19.44 | 19.69 | 19.40 | 19.63 | 19.63 | 255,400 |
11 Mar 2024 | 19.28 | 19.52 | 19.28 | 19.36 | 19.36 | 74,900 |
08 Mar 2024 | 19.37 | 19.55 | 19.32 | 19.46 | 19.46 | 147,600 |
07 Mar 2024 | 19.94 | 19.96 | 19.83 | 19.92 | 19.92 | 68,000 |
06 Mar 2024 | 19.98 | 20.03 | 19.90 | 19.93 | 19.93 | 108,000 |
05 Mar 2024 | 19.82 | 19.90 | 19.72 | 19.75 | 19.75 | 14,200 |
04 Mar 2024 | 19.92 | 19.92 | 19.79 | 19.79 | 19.79 | 95,000 |
01 Mar 2024 | 19.97 | 20.02 | 19.84 | 19.95 | 19.95 | 12,400 |
29 Feb 2024 | 19.89 | 19.89 | 19.78 | 19.85 | 19.85 | 16,900 |
28 Feb 2024 | 20.28 | 20.29 | 19.99 | 20.01 | 20.01 | 42,000 |
27 Feb 2024 | 20.24 | 20.47 | 20.24 | 20.47 | 20.47 | 46,300 |
26 Feb 2024 | 19.96 | 20.08 | 19.89 | 19.98 | 19.98 | 42,100 |
23 Feb 2024 | 20.06 | 20.06 | 19.87 | 19.89 | 19.89 | 19,700 |
22 Feb 2024 | 20.27 | 20.27 | 20.12 | 20.12 | 20.12 | 14,900 |
21 Feb 2024 | 20.21 | 20.25 | 20.10 | 20.22 | 20.22 | 16,100 |
20 Feb 2024 | 20.13 | 20.20 | 20.12 | 20.20 | 20.20 | 36,100 |
16 Feb 2024 | 19.78 | 19.95 | 19.75 | 19.92 | 19.92 | 16,400 |
15 Feb 2024 | 19.69 | 19.75 | 19.60 | 19.75 | 19.75 | 8,000 |
14 Feb 2024 | 19.60 | 19.69 | 19.55 | 19.58 | 19.58 | 43,100 |
13 Feb 2024 | 19.55 | 19.68 | 19.25 | 19.42 | 19.42 | 85,800 |
12 Feb 2024 | 19.75 | 20.08 | 19.75 | 19.97 | 19.97 | 20,800 |
09 Feb 2024 | 19.73 | 19.84 | 19.70 | 19.77 | 19.77 | 16,300 |
08 Feb 2024 | 19.94 | 19.94 | 19.67 | 19.69 | 19.69 | 20,800 |
07 Feb 2024 | 20.05 | 20.09 | 19.98 | 20.08 | 20.08 | 18,900 |
06 Feb 2024 | 19.92 | 20.15 | 19.92 | 20.15 | 20.15 | 11,700 |
05 Feb 2024 | 19.62 | 19.64 | 19.36 | 19.62 | 19.62 | 16,400 |
02 Feb 2024 | 19.72 | 19.73 | 19.56 | 19.63 | 19.63 | 22,500 |
01 Feb 2024 | 19.91 | 20.05 | 19.82 | 20.05 | 20.05 | 14,400 |
31 Jan 2024 | 20.02 | 20.13 | 19.78 | 19.78 | 19.78 | 21,600 |
30 Jan 2024 | 19.76 | 19.80 | 19.56 | 19.74 | 19.74 | 1,090,200 |
29 Jan 2024 | 19.98 | 19.98 | 19.79 | 19.88 | 19.88 | 13,500 |
26 Jan 2024 | 20.04 | 20.12 | 19.94 | 20.09 | 20.09 | 7,500 |
25 Jan 2024 | 19.91 | 20.01 | 19.84 | 19.93 | 19.93 | 19,600 |
24 Jan 2024 | 20.05 | 20.08 | 19.77 | 19.78 | 19.78 | 52,700 |
23 Jan 2024 | 19.61 | 19.77 | 19.49 | 19.77 | 19.77 | 55,900 |
22 Jan 2024 | 19.59 | 19.74 | 19.32 | 19.42 | 19.42 | 42,100 |
19 Jan 2024 | 19.70 | 19.78 | 19.66 | 19.77 | 19.77 | 8,500 |
18 Jan 2024 | 19.82 | 19.82 | 19.68 | 19.77 | 19.77 | 38,800 |
17 Jan 2024 | 19.96 | 20.00 | 19.89 | 19.94 | 19.94 | 27,700 |
16 Jan 2024 | 20.40 | 20.40 | 20.05 | 20.07 | 20.07 | 82,400 |
12 Jan 2024 | 20.74 | 20.80 | 20.56 | 20.61 | 20.61 | 11,800 |
11 Jan 2024 | 20.54 | 20.57 | 20.34 | 20.50 | 20.50 | 15,500 |
10 Jan 2024 | 20.42 | 20.44 | 20.33 | 20.39 | 20.39 | 22,000 |
09 Jan 2024 | 20.56 | 20.58 | 20.42 | 20.43 | 20.43 | 25,100 |
08 Jan 2024 | 20.55 | 20.75 | 20.55 | 20.74 | 20.74 | 52,200 |
05 Jan 2024 | 20.58 | 20.80 | 20.57 | 20.68 | 20.68 | 26,000 |
04 Jan 2024 | 20.37 | 20.56 | 20.36 | 20.47 | 20.47 | 31,100 |
03 Jan 2024 | 20.60 | 20.76 | 20.60 | 20.65 | 20.65 | 28,600 |
02 Jan 2024 | 20.82 | 20.88 | 20.49 | 20.57 | 20.57 | 111,200 |
29 Dec 2023 | 21.05 | 21.08 | 20.89 | 20.95 | 20.95 | 116,100 |
28 Dec 2023 | 21.10 | 21.18 | 21.02 | 21.07 | 21.07 | 10,500 |
27 Dec 2023 | 21.08 | 21.19 | 21.06 | 21.13 | 21.13 | 39,100 |
26 Dec 2023 | 20.96 | 21.12 | 20.95 | 21.08 | 21.08 | 18,500 |
22 Dec 2023 | 20.70 | 20.88 | 20.70 | 20.78 | 20.78 | 9,700 |
21 Dec 2023 | 20.57 | 20.69 | 20.49 | 20.63 | 20.63 | 23,900 |
20 Dec 2023 | 20.59 | 20.59 | 20.28 | 20.30 | 20.30 | 8,000 |
19 Dec 2023 | 20.59 | 20.65 | 20.54 | 20.63 | 20.63 | 21,300 |
18 Dec 2023 | 20.16 | 20.42 | 20.14 | 20.36 | 20.36 | 37,900 |
15 Dec 2023 | 20.25 | 20.25 | 20.02 | 20.04 | 20.04 | 225,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |