Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 19.20 | 19.71 | 19.07 | 19.25 | 19.25 | 229,200 |
20 May 2024 | 19.50 | 19.73 | 19.22 | 19.25 | 19.25 | 190,800 |
17 May 2024 | 20.00 | 20.19 | 19.23 | 19.55 | 19.55 | 234,400 |
16 May 2024 | 19.91 | 20.33 | 19.69 | 19.90 | 19.90 | 244,900 |
15 May 2024 | 20.18 | 20.18 | 19.88 | 19.93 | 19.93 | 156,100 |
14 May 2024 | 20.22 | 20.64 | 19.90 | 20.00 | 20.00 | 233,900 |
13 May 2024 | 20.31 | 20.31 | 19.54 | 19.98 | 19.98 | 359,700 |
10 May 2024 | 21.00 | 21.41 | 19.32 | 20.05 | 20.05 | 790,900 |
09 May 2024 | 22.51 | 22.72 | 22.05 | 22.17 | 22.17 | 210,700 |
08 May 2024 | 22.16 | 22.61 | 22.14 | 22.53 | 22.53 | 203,300 |
07 May 2024 | 22.56 | 22.61 | 22.11 | 22.28 | 22.28 | 178,500 |
06 May 2024 | 22.45 | 22.59 | 22.29 | 22.47 | 22.47 | 124,700 |
03 May 2024 | 22.68 | 22.74 | 22.34 | 22.40 | 22.40 | 125,000 |
02 May 2024 | 22.57 | 22.57 | 22.04 | 22.26 | 22.26 | 161,800 |
01 May 2024 | 22.78 | 22.96 | 22.21 | 22.25 | 22.25 | 266,500 |
30 Apr 2024 | 22.86 | 23.15 | 22.67 | 22.71 | 22.71 | 199,400 |
29 Apr 2024 | 23.14 | 23.39 | 22.89 | 23.11 | 23.11 | 92,500 |
26 Apr 2024 | 23.30 | 23.48 | 23.05 | 23.10 | 23.10 | 91,300 |
25 Apr 2024 | 23.19 | 23.30 | 22.97 | 23.15 | 23.15 | 99,000 |
24 Apr 2024 | 23.50 | 23.86 | 23.18 | 23.46 | 23.46 | 345,600 |
23 Apr 2024 | 22.63 | 23.53 | 22.63 | 23.47 | 23.47 | 143,300 |
22 Apr 2024 | 22.75 | 22.81 | 22.31 | 22.52 | 22.52 | 185,900 |
19 Apr 2024 | 22.35 | 22.73 | 22.10 | 22.33 | 22.33 | 163,800 |
18 Apr 2024 | 22.55 | 22.90 | 22.28 | 22.47 | 22.47 | 230,900 |
17 Apr 2024 | 22.56 | 22.73 | 22.22 | 22.54 | 22.54 | 181,900 |
16 Apr 2024 | 22.58 | 22.71 | 22.08 | 22.58 | 22.58 | 146,200 |
15 Apr 2024 | 23.12 | 23.22 | 22.74 | 22.81 | 22.81 | 133,400 |
12 Apr 2024 | 23.67 | 23.79 | 22.94 | 22.98 | 22.98 | 193,200 |
11 Apr 2024 | 23.00 | 23.84 | 22.78 | 23.79 | 23.79 | 167,500 |
10 Apr 2024 | 22.91 | 23.09 | 22.47 | 22.80 | 22.80 | 160,000 |
09 Apr 2024 | 23.31 | 23.58 | 23.19 | 23.45 | 23.45 | 147,600 |
08 Apr 2024 | 22.71 | 23.37 | 22.71 | 23.16 | 23.16 | 191,100 |
05 Apr 2024 | 22.22 | 22.66 | 22.07 | 22.53 | 22.53 | 113,200 |
04 Apr 2024 | 22.67 | 22.88 | 22.21 | 22.23 | 22.23 | 122,700 |
03 Apr 2024 | 22.40 | 22.67 | 22.13 | 22.35 | 22.35 | 136,700 |
02 Apr 2024 | 22.40 | 22.56 | 22.15 | 22.42 | 22.42 | 151,100 |
01 Apr 2024 | 22.88 | 23.13 | 22.49 | 22.55 | 22.55 | 197,600 |
28 Mar 2024 | 22.69 | 23.03 | 22.67 | 22.89 | 22.89 | 140,900 |
27 Mar 2024 | 22.19 | 22.72 | 21.96 | 22.63 | 22.63 | 264,000 |
26 Mar 2024 | 22.37 | 22.44 | 21.96 | 21.96 | 21.96 | 149,000 |
25 Mar 2024 | 22.37 | 22.73 | 22.19 | 22.21 | 22.21 | 175,400 |
22 Mar 2024 | 22.47 | 22.94 | 22.13 | 22.21 | 22.21 | 411,500 |
21 Mar 2024 | 22.35 | 22.57 | 22.17 | 22.47 | 22.47 | 245,800 |
20 Mar 2024 | 22.30 | 22.65 | 22.07 | 22.27 | 22.27 | 225,700 |
19 Mar 2024 | 22.02 | 22.44 | 22.02 | 22.32 | 22.32 | 183,200 |
18 Mar 2024 | 21.98 | 22.45 | 21.82 | 22.12 | 22.12 | 318,400 |
15 Mar 2024 | 21.80 | 22.28 | 21.53 | 22.00 | 22.00 | 284,100 |
14 Mar 2024 | 22.75 | 22.97 | 21.96 | 22.00 | 22.00 | 185,100 |
13 Mar 2024 | 22.62 | 22.91 | 22.54 | 22.87 | 22.87 | 277,700 |
12 Mar 2024 | 22.62 | 22.71 | 22.29 | 22.65 | 22.65 | 127,100 |
11 Mar 2024 | 22.41 | 22.70 | 22.36 | 22.63 | 22.63 | 235,100 |
08 Mar 2024 | 21.99 | 22.51 | 21.01 | 22.36 | 22.36 | 201,500 |
07 Mar 2024 | 21.24 | 22.05 | 21.24 | 21.90 | 21.90 | 203,400 |
06 Mar 2024 | 21.68 | 21.72 | 20.72 | 21.04 | 21.04 | 167,700 |
05 Mar 2024 | 21.75 | 21.88 | 21.29 | 21.49 | 21.49 | 469,100 |
04 Mar 2024 | 21.64 | 21.87 | 20.93 | 21.77 | 21.77 | 306,800 |
01 Mar 2024 | 21.49 | 21.60 | 20.90 | 21.53 | 21.53 | 359,700 |
29 Feb 2024 | 23.00 | 23.22 | 19.50 | 21.31 | 21.31 | 1,555,700 |
28 Feb 2024 | 22.72 | 22.97 | 22.34 | 22.77 | 22.77 | 226,900 |
27 Feb 2024 | 22.05 | 23.04 | 21.87 | 22.97 | 22.97 | 367,100 |
26 Feb 2024 | 22.25 | 22.59 | 21.80 | 21.88 | 21.88 | 272,700 |
23 Feb 2024 | 22.64 | 22.84 | 21.62 | 22.35 | 22.35 | 726,200 |
22 Feb 2024 | 20.79 | 21.55 | 20.00 | 21.51 | 21.51 | 434,700 |
21 Feb 2024 | 20.61 | 20.87 | 20.51 | 20.70 | 20.70 | 342,700 |
20 Feb 2024 | 20.25 | 20.86 | 20.09 | 20.82 | 20.82 | 195,800 |
16 Feb 2024 | 20.77 | 20.80 | 20.13 | 20.61 | 20.61 | 313,800 |
15 Feb 2024 | 20.37 | 21.10 | 20.08 | 20.89 | 20.89 | 418,300 |
14 Feb 2024 | 19.35 | 20.67 | 19.20 | 19.77 | 19.77 | 391,700 |
13 Feb 2024 | 18.66 | 19.60 | 18.52 | 19.22 | 19.22 | 282,100 |
12 Feb 2024 | 18.43 | 19.38 | 18.21 | 19.35 | 19.35 | 270,000 |
09 Feb 2024 | 18.87 | 19.10 | 17.54 | 18.58 | 18.58 | 317,400 |
08 Feb 2024 | 18.55 | 19.01 | 18.41 | 18.87 | 18.87 | 462,000 |
07 Feb 2024 | 18.84 | 18.91 | 18.34 | 18.52 | 18.52 | 117,800 |
06 Feb 2024 | 18.47 | 19.08 | 18.47 | 18.81 | 18.81 | 97,900 |
05 Feb 2024 | 18.99 | 18.99 | 18.47 | 18.47 | 18.47 | 109,700 |
02 Feb 2024 | 19.19 | 19.42 | 18.95 | 19.24 | 19.24 | 138,200 |
01 Feb 2024 | 18.96 | 19.56 | 18.91 | 19.49 | 19.49 | 166,200 |
31 Jan 2024 | 19.01 | 19.29 | 18.74 | 18.74 | 18.74 | 219,900 |
30 Jan 2024 | 19.75 | 19.75 | 18.90 | 18.97 | 18.97 | 222,500 |
29 Jan 2024 | 19.60 | 19.93 | 19.42 | 19.93 | 19.93 | 122,200 |
26 Jan 2024 | 19.84 | 19.96 | 19.50 | 19.58 | 19.58 | 100,600 |
25 Jan 2024 | 19.87 | 20.14 | 19.41 | 19.72 | 19.72 | 86,900 |
24 Jan 2024 | 20.41 | 20.41 | 19.40 | 19.52 | 19.52 | 168,300 |
23 Jan 2024 | 20.00 | 20.17 | 19.76 | 20.09 | 20.09 | 198,900 |
22 Jan 2024 | 19.80 | 20.15 | 19.71 | 19.79 | 19.79 | 120,700 |
19 Jan 2024 | 19.65 | 19.72 | 19.30 | 19.56 | 19.56 | 131,300 |
18 Jan 2024 | 19.57 | 19.84 | 19.19 | 19.50 | 19.50 | 91,600 |
17 Jan 2024 | 19.27 | 19.85 | 19.16 | 19.71 | 19.71 | 167,100 |
16 Jan 2024 | 19.70 | 19.77 | 19.45 | 19.61 | 19.61 | 145,000 |
12 Jan 2024 | 20.64 | 20.87 | 19.79 | 19.90 | 19.90 | 129,400 |
11 Jan 2024 | 19.96 | 20.33 | 19.65 | 20.30 | 20.30 | 163,900 |
10 Jan 2024 | 19.89 | 20.20 | 19.79 | 20.11 | 20.11 | 162,500 |
09 Jan 2024 | 20.30 | 20.48 | 19.96 | 19.99 | 19.99 | 103,000 |
08 Jan 2024 | 20.19 | 20.84 | 20.19 | 20.64 | 20.64 | 129,800 |
05 Jan 2024 | 19.85 | 20.56 | 19.78 | 20.28 | 20.28 | 168,600 |
04 Jan 2024 | 20.34 | 20.73 | 20.07 | 20.08 | 20.08 | 173,000 |
03 Jan 2024 | 20.72 | 21.02 | 20.25 | 20.34 | 20.34 | 161,300 |
02 Jan 2024 | 21.10 | 21.32 | 20.41 | 21.00 | 21.00 | 166,500 |
29 Dec 2023 | 21.36 | 21.53 | 21.12 | 21.17 | 21.17 | 198,000 |
28 Dec 2023 | 21.44 | 21.70 | 21.23 | 21.36 | 21.36 | 116,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |