Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 3,428 |
22 May 2024 | 21.67 | 21.67 | 21.61 | 21.61 | 21.61 | 2,400 |
21 May 2024 | 21.68 | 21.68 | 21.64 | 21.64 | 21.64 | 2,700 |
20 May 2024 | 21.82 | 21.82 | 21.78 | 21.78 | 21.78 | 2,800 |
17 May 2024 | 21.88 | 21.88 | 21.87 | 21.87 | 21.87 | 2,600 |
16 May 2024 | 21.79 | 21.79 | 21.78 | 21.78 | 21.78 | 2,200 |
15 May 2024 | 21.60 | 21.72 | 21.60 | 21.72 | 21.72 | 800 |
14 May 2024 | 21.39 | 21.46 | 21.39 | 21.46 | 21.46 | 3,000 |
13 May 2024 | 21.38 | 21.38 | 21.37 | 21.37 | 21.37 | 1,600 |
10 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 4,400 |
09 May 2024 | 21.10 | 21.18 | 21.10 | 21.15 | 21.15 | 1,600 |
08 May 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 21.12 | 1,200 |
07 May 2024 | 21.21 | 21.21 | 21.17 | 21.17 | 21.17 | 4,200 |
06 May 2024 | 21.32 | 21.33 | 21.31 | 21.33 | 21.33 | 1,700 |
03 May 2024 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 1,800 |
02 May 2024 | 20.92 | 21.08 | 20.92 | 21.08 | 21.08 | 2,300 |
01 May 2024 | 20.58 | 20.62 | 20.58 | 20.62 | 20.62 | 1,100 |
30 Apr 2024 | 20.70 | 20.70 | 20.57 | 20.57 | 20.57 | 3,900 |
29 Apr 2024 | 20.83 | 20.88 | 20.83 | 20.87 | 20.87 | 1,300 |
26 Apr 2024 | 20.62 | 20.65 | 20.62 | 20.65 | 20.65 | 1,200 |
25 Apr 2024 | 20.35 | 20.46 | 20.35 | 20.46 | 20.46 | 4,900 |
24 Apr 2024 | 20.29 | 20.34 | 20.29 | 20.34 | 20.34 | 1,800 |
23 Apr 2024 | 20.26 | 20.30 | 20.26 | 20.30 | 20.30 | 3,300 |
22 Apr 2024 | 20.02 | 20.16 | 20.02 | 20.16 | 20.16 | 2,200 |
19 Apr 2024 | 19.96 | 19.96 | 19.91 | 19.91 | 19.91 | 1,200 |
18 Apr 2024 | 20.08 | 20.08 | 20.00 | 20.00 | 20.00 | 2,100 |
17 Apr 2024 | 20.00 | 20.00 | 19.99 | 19.99 | 19.99 | 700 |
16 Apr 2024 | 19.93 | 19.99 | 19.93 | 19.98 | 19.98 | 3,700 |
15 Apr 2024 | 20.40 | 20.40 | 20.22 | 20.24 | 20.24 | 3,800 |
12 Apr 2024 | 20.40 | 20.40 | 20.35 | 20.35 | 20.35 | 500 |
11 Apr 2024 | 20.77 | 20.85 | 20.77 | 20.85 | 20.85 | 3,900 |
10 Apr 2024 | 20.75 | 20.75 | 20.71 | 20.71 | 20.71 | 2,300 |
09 Apr 2024 | 20.99 | 21.02 | 20.96 | 21.02 | 21.02 | 2,400 |
08 Apr 2024 | 20.86 | 20.86 | 20.85 | 20.85 | 20.85 | 500 |
05 Apr 2024 | 20.65 | 20.69 | 20.65 | 20.69 | 20.69 | 2,800 |
04 Apr 2024 | 20.86 | 20.92 | 20.64 | 20.64 | 20.64 | 2,500 |
03 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 100 |
02 Apr 2024 | 20.68 | 20.69 | 20.68 | 20.69 | 20.69 | 5,400 |
01 Apr 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | 900 |
28 Mar 2024 | 20.79 | 20.81 | 20.73 | 20.75 | 20.75 | 75,400 |
27 Mar 2024 | 20.58 | 20.64 | 20.58 | 20.64 | 20.64 | 2,100 |
26 Mar 2024 | 20.68 | 20.68 | 20.65 | 20.65 | 20.65 | 3,700 |
25 Mar 2024 | 20.67 | 20.67 | 20.66 | 20.66 | 20.66 | 3,300 |
22 Mar 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 20.68 | 500 |
21 Mar 2024 | 20.87 | 20.87 | 20.83 | 20.83 | 20.83 | 4,400 |
20 Mar 2024 | 20.61 | 20.82 | 20.61 | 20.82 | 20.82 | 700 |
19 Mar 2024 | 20.63 | 20.63 | 20.59 | 20.59 | 20.59 | 2,200 |
18 Mar 2024 | 20.73 | 20.73 | 20.70 | 20.70 | 20.70 | 1,200 |
15 Mar 2024 | 20.70 | 20.70 | 20.66 | 20.66 | 20.66 | 2,500 |
14 Mar 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 20.86 | 2,800 |
13 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 600 |
12 Mar 2024 | 20.85 | 20.93 | 20.85 | 20.93 | 20.93 | 2,600 |
11 Mar 2024 | 20.74 | 20.77 | 20.74 | 20.77 | 20.77 | 2,200 |
08 Mar 2024 | 20.88 | 20.88 | 20.76 | 20.76 | 20.76 | 3,000 |
07 Mar 2024 | 20.79 | 20.79 | 20.72 | 20.78 | 20.78 | 1,600 |
06 Mar 2024 | 20.65 | 20.65 | 20.64 | 20.64 | 20.64 | 1,400 |
05 Mar 2024 | 20.36 | 20.37 | 20.36 | 20.37 | 20.37 | 2,600 |
04 Mar 2024 | 20.59 | 20.65 | 20.57 | 20.57 | 20.57 | 600 |
01 Mar 2024 | 20.50 | 20.56 | 20.50 | 20.55 | 20.55 | 2,000 |
29 Feb 2024 | 20.21 | 20.21 | 20.19 | 20.19 | 20.19 | 19,100 |
28 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1,500 |
27 Feb 2024 | 20.44 | 20.44 | 20.43 | 20.43 | 20.43 | 2,700 |
26 Feb 2024 | 20.38 | 20.38 | 20.36 | 20.38 | 20.38 | 1,500 |
23 Feb 2024 | 20.50 | 20.53 | 20.50 | 20.53 | 20.53 | 2,000 |
22 Feb 2024 | 20.53 | 20.58 | 20.53 | 20.58 | 20.58 | 3,200 |
21 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
20 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4,600 |
16 Feb 2024 | 20.24 | 20.24 | 20.18 | 20.18 | 20.18 | 2,400 |
15 Feb 2024 | 20.10 | 20.11 | 20.10 | 20.11 | 20.11 | 1,500 |
14 Feb 2024 | 20.00 | 20.07 | 20.00 | 20.07 | 20.07 | 2,600 |
13 Feb 2024 | 19.95 | 19.95 | 19.83 | 19.83 | 19.83 | 800 |
12 Feb 2024 | 20.25 | 20.25 | 20.19 | 20.19 | 20.19 | 2,200 |
09 Feb 2024 | 19.92 | 20.06 | 19.92 | 20.06 | 20.06 | 1,000 |
08 Feb 2024 | 19.96 | 19.96 | 19.93 | 19.93 | 19.93 | 800 |
07 Feb 2024 | 20.05 | 20.07 | 20.05 | 20.07 | 20.07 | 1,100 |
06 Feb 2024 | 20.02 | 20.10 | 20.02 | 20.10 | 20.10 | 700 |
05 Feb 2024 | 19.66 | 19.75 | 19.66 | 19.75 | 19.75 | 500 |
02 Feb 2024 | 19.68 | 19.70 | 19.68 | 19.70 | 19.70 | 2,600 |
01 Feb 2024 | 19.65 | 19.75 | 19.65 | 19.75 | 19.75 | 600 |
31 Jan 2024 | 19.55 | 19.55 | 19.40 | 19.40 | 19.40 | 1,400 |
30 Jan 2024 | 19.48 | 19.48 | 19.38 | 19.47 | 19.47 | 3,100 |
29 Jan 2024 | 19.53 | 19.59 | 19.50 | 19.57 | 19.57 | 2,600 |
26 Jan 2024 | 19.61 | 19.65 | 19.59 | 19.59 | 19.59 | 2,700 |
25 Jan 2024 | 19.56 | 19.58 | 19.56 | 19.58 | 19.58 | 1,400 |
24 Jan 2024 | 19.58 | 19.58 | 19.51 | 19.51 | 19.51 | 1,200 |
23 Jan 2024 | 19.33 | 19.35 | 19.33 | 19.35 | 19.35 | 1,300 |
22 Jan 2024 | 19.16 | 19.16 | 19.12 | 19.12 | 19.12 | 3,500 |
19 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
18 Jan 2024 | 18.91 | 18.99 | 18.91 | 18.99 | 18.99 | 4,700 |
17 Jan 2024 | 18.72 | 18.76 | 18.72 | 18.76 | 18.76 | 2,400 |
16 Jan 2024 | 19.12 | 19.12 | 19.00 | 19.00 | 19.00 | 1,900 |
12 Jan 2024 | 19.48 | 19.48 | 19.46 | 19.46 | 19.46 | 2,100 |
11 Jan 2024 | 19.24 | 19.35 | 19.24 | 19.35 | 19.35 | 4,000 |
10 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 100 |
09 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1,300 |
08 Jan 2024 | 19.47 | 19.55 | 19.47 | 19.55 | 19.55 | 4,100 |
05 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 100 |
04 Jan 2024 | 19.48 | 19.50 | 19.48 | 19.48 | 19.48 | 1,300 |
03 Jan 2024 | 19.57 | 19.60 | 19.57 | 19.60 | 19.60 | 500 |
02 Jan 2024 | 19.70 | 19.72 | 19.70 | 19.72 | 19.72 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |