Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 17.10 | 17.18 | 16.99 | 17.02 | 17.02 | 64,942 |
20 May 2024 | 17.38 | 17.48 | 17.06 | 17.22 | 17.22 | 173,100 |
17 May 2024 | 17.42 | 17.62 | 17.00 | 17.34 | 17.34 | 246,400 |
16 May 2024 | 17.90 | 17.99 | 17.26 | 17.35 | 17.35 | 297,200 |
15 May 2024 | 17.78 | 18.17 | 16.89 | 17.88 | 17.88 | 467,600 |
14 May 2024 | 16.98 | 17.67 | 16.80 | 16.82 | 16.82 | 328,400 |
13 May 2024 | 16.95 | 17.50 | 16.84 | 16.86 | 16.86 | 309,100 |
10 May 2024 | 17.10 | 17.35 | 16.59 | 16.68 | 16.68 | 498,800 |
09 May 2024 | 16.62 | 17.84 | 16.58 | 17.12 | 17.12 | 658,100 |
08 May 2024 | 17.35 | 17.55 | 14.26 | 16.51 | 16.51 | 998,100 |
07 May 2024 | 16.86 | 17.68 | 16.64 | 17.36 | 17.36 | 599,300 |
06 May 2024 | 17.13 | 17.35 | 16.74 | 16.80 | 16.80 | 279,100 |
03 May 2024 | 17.19 | 17.67 | 16.67 | 17.02 | 17.02 | 367,400 |
02 May 2024 | 16.66 | 17.21 | 16.22 | 16.92 | 16.92 | 288,300 |
01 May 2024 | 16.04 | 17.23 | 15.96 | 16.49 | 16.49 | 427,500 |
30 Apr 2024 | 15.47 | 16.26 | 15.32 | 16.12 | 16.12 | 478,300 |
29 Apr 2024 | 15.64 | 16.32 | 15.56 | 15.58 | 15.58 | 640,200 |
26 Apr 2024 | 15.64 | 16.01 | 15.52 | 15.56 | 15.56 | 258,700 |
25 Apr 2024 | 15.66 | 16.12 | 15.42 | 15.59 | 15.59 | 291,800 |
24 Apr 2024 | 15.98 | 16.10 | 15.43 | 16.04 | 16.04 | 386,800 |
23 Apr 2024 | 16.13 | 17.08 | 16.07 | 16.10 | 16.10 | 409,300 |
22 Apr 2024 | 15.95 | 16.59 | 15.67 | 16.30 | 16.30 | 385,200 |
19 Apr 2024 | 15.73 | 16.33 | 15.57 | 15.83 | 15.83 | 358,700 |
18 Apr 2024 | 15.60 | 16.50 | 15.33 | 15.79 | 15.79 | 363,300 |
17 Apr 2024 | 15.75 | 16.76 | 15.70 | 15.75 | 15.75 | 481,100 |
16 Apr 2024 | 17.08 | 17.08 | 15.91 | 15.94 | 15.94 | 699,400 |
15 Apr 2024 | 18.44 | 18.44 | 16.67 | 17.15 | 17.15 | 664,800 |
12 Apr 2024 | 19.53 | 19.71 | 18.17 | 18.37 | 18.37 | 458,700 |
11 Apr 2024 | 20.56 | 20.65 | 19.91 | 19.95 | 19.95 | 315,300 |
10 Apr 2024 | 21.00 | 21.20 | 20.01 | 20.29 | 20.29 | 404,900 |
09 Apr 2024 | 21.34 | 21.89 | 21.14 | 21.71 | 21.71 | 295,300 |
08 Apr 2024 | 21.51 | 21.71 | 21.14 | 21.32 | 21.32 | 175,900 |
05 Apr 2024 | 21.56 | 22.15 | 21.37 | 21.48 | 21.48 | 161,200 |
04 Apr 2024 | 22.22 | 22.59 | 21.25 | 21.60 | 21.60 | 354,400 |
03 Apr 2024 | 21.87 | 22.24 | 21.21 | 21.96 | 21.96 | 383,600 |
02 Apr 2024 | 23.27 | 23.62 | 21.75 | 21.81 | 21.81 | 336,600 |
01 Apr 2024 | 23.50 | 23.86 | 23.13 | 23.78 | 23.78 | 302,500 |
28 Mar 2024 | 22.93 | 23.94 | 22.64 | 23.56 | 23.56 | 415,000 |
27 Mar 2024 | 22.30 | 23.19 | 21.54 | 22.93 | 22.93 | 438,000 |
26 Mar 2024 | 22.62 | 22.62 | 21.53 | 21.90 | 21.90 | 798,200 |
25 Mar 2024 | 23.46 | 24.05 | 22.42 | 22.47 | 22.47 | 328,900 |
22 Mar 2024 | 24.02 | 24.87 | 23.06 | 23.33 | 23.33 | 439,400 |
21 Mar 2024 | 25.44 | 26.18 | 24.09 | 24.22 | 24.22 | 436,000 |
20 Mar 2024 | 26.90 | 27.37 | 24.60 | 25.39 | 25.39 | 293,500 |
19 Mar 2024 | 26.34 | 27.11 | 25.68 | 26.96 | 26.96 | 304,600 |
18 Mar 2024 | 26.58 | 27.05 | 25.90 | 26.58 | 26.58 | 381,300 |
15 Mar 2024 | 26.34 | 26.78 | 25.99 | 26.55 | 26.55 | 408,700 |
14 Mar 2024 | 25.95 | 26.51 | 25.95 | 26.38 | 26.38 | 224,800 |
13 Mar 2024 | 26.76 | 27.54 | 26.19 | 26.31 | 26.31 | 176,300 |
12 Mar 2024 | 26.38 | 26.85 | 26.08 | 26.81 | 26.81 | 157,200 |
11 Mar 2024 | 26.41 | 27.07 | 26.22 | 26.35 | 26.35 | 203,800 |
08 Mar 2024 | 28.54 | 29.70 | 26.24 | 26.54 | 26.54 | 422,500 |
07 Mar 2024 | 28.34 | 28.49 | 27.43 | 28.05 | 28.05 | 199,900 |
06 Mar 2024 | 28.50 | 28.69 | 27.41 | 28.28 | 28.28 | 391,400 |
05 Mar 2024 | 27.88 | 28.94 | 27.20 | 28.21 | 28.21 | 361,800 |
04 Mar 2024 | 28.00 | 28.46 | 26.91 | 28.07 | 28.07 | 574,900 |
01 Mar 2024 | 22.94 | 27.39 | 22.58 | 27.00 | 27.00 | 712,300 |
29 Feb 2024 | 23.87 | 24.44 | 23.52 | 23.96 | 23.96 | 390,500 |
28 Feb 2024 | 24.09 | 24.19 | 23.24 | 23.48 | 23.48 | 315,700 |
27 Feb 2024 | 25.16 | 25.16 | 23.55 | 24.17 | 24.17 | 482,900 |
26 Feb 2024 | 24.89 | 25.50 | 24.73 | 25.09 | 25.09 | 577,300 |
23 Feb 2024 | 25.51 | 25.75 | 24.81 | 24.87 | 24.87 | 262,600 |
22 Feb 2024 | 25.90 | 26.54 | 24.99 | 25.51 | 25.51 | 365,300 |
21 Feb 2024 | 25.89 | 25.98 | 25.37 | 25.78 | 25.78 | 301,100 |
20 Feb 2024 | 25.92 | 26.24 | 25.54 | 26.07 | 26.07 | 285,300 |
16 Feb 2024 | 25.89 | 26.59 | 25.74 | 26.20 | 26.20 | 263,000 |
15 Feb 2024 | 24.82 | 26.60 | 24.82 | 26.23 | 26.23 | 424,800 |
14 Feb 2024 | 24.35 | 25.02 | 23.96 | 24.68 | 24.68 | 309,600 |
13 Feb 2024 | 23.00 | 24.51 | 22.34 | 23.96 | 23.96 | 561,600 |
12 Feb 2024 | 24.26 | 24.48 | 23.73 | 24.44 | 24.44 | 346,100 |
09 Feb 2024 | 24.48 | 24.65 | 23.91 | 24.28 | 24.28 | 388,800 |
08 Feb 2024 | 23.69 | 24.46 | 23.47 | 24.35 | 24.35 | 206,100 |
07 Feb 2024 | 24.07 | 24.07 | 23.47 | 23.77 | 23.77 | 151,400 |
06 Feb 2024 | 23.57 | 24.04 | 23.39 | 24.01 | 24.01 | 229,300 |
05 Feb 2024 | 22.77 | 23.70 | 22.55 | 23.44 | 23.44 | 258,600 |
02 Feb 2024 | 22.61 | 23.18 | 22.13 | 23.10 | 23.10 | 367,200 |
01 Feb 2024 | 22.61 | 23.40 | 22.50 | 23.13 | 23.13 | 365,800 |
31 Jan 2024 | 22.98 | 23.18 | 22.06 | 22.09 | 22.09 | 245,200 |
30 Jan 2024 | 23.48 | 23.60 | 22.61 | 22.91 | 22.91 | 254,300 |
29 Jan 2024 | 23.56 | 23.98 | 23.34 | 23.62 | 23.62 | 233,600 |
26 Jan 2024 | 23.63 | 23.94 | 23.33 | 23.56 | 23.56 | 209,400 |
25 Jan 2024 | 23.80 | 23.83 | 23.35 | 23.38 | 23.38 | 248,600 |
24 Jan 2024 | 24.15 | 24.30 | 23.01 | 23.30 | 23.30 | 274,600 |
23 Jan 2024 | 23.18 | 23.64 | 22.49 | 23.61 | 23.61 | 348,100 |
22 Jan 2024 | 22.73 | 23.25 | 22.15 | 22.82 | 22.82 | 194,600 |
19 Jan 2024 | 22.30 | 22.64 | 21.84 | 22.39 | 22.39 | 265,700 |
18 Jan 2024 | 22.23 | 22.40 | 21.71 | 22.12 | 22.12 | 293,200 |
17 Jan 2024 | 22.48 | 22.84 | 21.85 | 22.27 | 22.27 | 297,300 |
16 Jan 2024 | 22.75 | 23.47 | 22.18 | 22.90 | 22.90 | 318,700 |
12 Jan 2024 | 24.28 | 24.81 | 22.61 | 22.91 | 22.91 | 637,000 |
11 Jan 2024 | 26.55 | 26.79 | 23.81 | 23.96 | 23.96 | 459,500 |
10 Jan 2024 | 26.20 | 26.61 | 25.37 | 26.36 | 26.36 | 185,900 |
09 Jan 2024 | 25.90 | 27.13 | 25.80 | 26.13 | 26.13 | 217,700 |
08 Jan 2024 | 25.72 | 26.35 | 25.20 | 26.23 | 26.23 | 231,500 |
05 Jan 2024 | 25.09 | 25.71 | 24.71 | 25.57 | 25.57 | 248,100 |
04 Jan 2024 | 25.85 | 27.49 | 25.43 | 25.43 | 25.43 | 246,900 |
03 Jan 2024 | 26.91 | 26.91 | 25.61 | 25.89 | 25.89 | 330,000 |
02 Jan 2024 | 26.91 | 27.80 | 26.40 | 27.15 | 27.15 | 248,000 |
29 Dec 2023 | 28.68 | 28.78 | 27.10 | 27.34 | 27.34 | 454,800 |
28 Dec 2023 | 28.07 | 28.71 | 28.00 | 28.66 | 28.66 | 252,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |