Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 21.90 | 22.26 | 21.16 | 22.16 | 22.16 | 96,449 |
17 May 2024 | 20.40 | 21.30 | 20.12 | 21.25 | 21.25 | 106,366 |
16 May 2024 | 22.03 | 21.68 | 19.70 | 20.23 | 20.23 | 437,802 |
15 May 2024 | 23.30 | 23.68 | 22.92 | 23.39 | 23.39 | 424,392 |
14 May 2024 | 22.59 | 23.26 | 22.26 | 23.14 | 23.14 | 14,132 |
13 May 2024 | 22.50 | 22.52 | 22.06 | 22.31 | 22.31 | 14,505 |
10 May 2024 | 22.46 | 22.57 | 22.09 | 22.49 | 22.49 | 62,492 |
09 May 2024 | 22.22 | 22.48 | 22.09 | 22.31 | 22.31 | 15,108 |
08 May 2024 | 22.34 | 22.70 | 22.07 | 22.35 | 22.35 | 15,207 |
07 May 2024 | 22.64 | 23.13 | 22.37 | 22.50 | 22.50 | 25,401 |
03 May 2024 | 22.10 | 22.59 | 21.90 | 21.98 | 21.98 | 8,745 |
02 May 2024 | 22.10 | 22.50 | 21.96 | 22.26 | 22.26 | 13,008 |
01 May 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
30 Apr 2024 | 22.35 | 22.38 | 21.68 | 22.19 | 22.19 | 82,906 |
29 Apr 2024 | 21.83 | 22.23 | 21.67 | 22.12 | 22.12 | 16,468 |
26 Apr 2024 | 21.60 | 21.99 | 21.51 | 21.86 | 21.86 | 192,959 |
25 Apr 2024 | 21.56 | 21.82 | 21.41 | 21.79 | 21.79 | 242,467 |
24 Apr 2024 | 21.78 | 21.99 | 21.58 | 21.66 | 21.66 | 98,899 |
23 Apr 2024 | 21.83 | 22.02 | 21.59 | 21.83 | 21.83 | 154,491 |
22 Apr 2024 | 21.00 | 21.94 | 20.93 | 21.79 | 21.79 | 305,663 |
19 Apr 2024 | 20.88 | 21.32 | 20.90 | 21.02 | 21.02 | 135,870 |
18 Apr 2024 | 21.29 | 21.48 | 21.03 | 21.16 | 21.16 | 226,923 |
17 Apr 2024 | 20.53 | 21.32 | 20.14 | 21.31 | 21.31 | 85,180 |
16 Apr 2024 | 20.30 | 20.52 | 19.88 | 20.26 | 20.26 | 108,335 |
15 Apr 2024 | 20.33 | 20.65 | 20.21 | 20.40 | 20.40 | 355,198 |
12 Apr 2024 | 20.86 | 21.34 | 20.45 | 20.59 | 20.59 | 136,675 |
11 Apr 2024 | 20.86 | 21.24 | 20.57 | 20.56 | 20.56 | 191,413 |
10 Apr 2024 | 21.00 | 21.39 | 20.59 | 20.82 | 20.82 | 169,669 |
09 Apr 2024 | 20.67 | 21.28 | 20.51 | 21.08 | 21.08 | 349,133 |
08 Apr 2024 | 19.88 | 20.70 | 19.69 | 20.67 | 20.67 | 687,102 |
05 Apr 2024 | 19.52 | 19.98 | 19.10 | 19.70 | 19.70 | 316,861 |
04 Apr 2024 | 19.69 | 20.04 | 19.53 | 19.95 | 19.95 | 150,036 |
03 Apr 2024 | 19.74 | 19.80 | 19.50 | 19.74 | 19.74 | 227,113 |
02 Apr 2024 | 19.78 | 20.13 | 19.34 | 19.63 | 19.63 | 351,611 |
28 Mar 2024 | 19.53 | 19.76 | 19.30 | 19.52 | 19.52 | 219,692 |
27 Mar 2024 | 19.75 | 19.89 | 19.40 | 19.66 | 19.66 | 65,939 |
26 Mar 2024 | 19.04 | 19.55 | 18.89 | 19.50 | 19.50 | 159,190 |
25 Mar 2024 | 19.35 | 19.17 | 18.66 | 18.95 | 18.95 | 89,233 |
22 Mar 2024 | 19.06 | 19.25 | 18.84 | 19.10 | 19.10 | 124,056 |
21 Mar 2024 | 19.10 | 19.40 | 18.83 | 19.05 | 19.05 | 166,556 |
20 Mar 2024 | 19.01 | 19.01 | 18.49 | 18.92 | 18.92 | 86,554 |
19 Mar 2024 | 19.00 | 19.10 | 18.56 | 18.80 | 18.80 | 223,494 |
18 Mar 2024 | 19.16 | 19.61 | 18.85 | 19.06 | 19.06 | 178,121 |
15 Mar 2024 | 19.11 | 19.30 | 18.83 | 18.89 | 18.89 | 642,667 |
14 Mar 2024 | 19.99 | 20.11 | 18.77 | 19.05 | 19.05 | 208,409 |
13 Mar 2024 | 19.88 | 20.11 | 19.33 | 19.90 | 19.90 | 195,812 |
12 Mar 2024 | 19.17 | 19.86 | 19.23 | 19.64 | 19.64 | 205,258 |
11 Mar 2024 | 19.56 | 19.54 | 18.96 | 19.34 | 19.34 | 509,239 |
08 Mar 2024 | 20.12 | 20.26 | 19.40 | 19.41 | 19.41 | 151,264 |
07 Mar 2024 | 20.30 | 20.44 | 19.66 | 20.11 | 20.11 | 382,344 |
06 Mar 2024 | 20.38 | 20.50 | 20.16 | 20.29 | 20.29 | 264,447 |
05 Mar 2024 | 20.50 | 20.82 | 20.29 | 20.40 | 20.40 | 361,168 |
04 Mar 2024 | 20.85 | 20.99 | 20.23 | 20.63 | 20.63 | 145,752 |
01 Mar 2024 | 21.20 | 21.43 | 20.87 | 20.89 | 20.89 | 225,821 |
29 Feb 2024 | 21.23 | 21.63 | 20.90 | 21.32 | 21.32 | 269,484 |
28 Feb 2024 | 21.41 | 21.54 | 21.07 | 21.20 | 21.20 | 511,203 |
27 Feb 2024 | 21.51 | 22.04 | 21.41 | 21.42 | 21.42 | 112,840 |
26 Feb 2024 | 22.33 | 22.29 | 21.45 | 21.76 | 21.76 | 296,800 |
23 Feb 2024 | 22.25 | 22.55 | 22.08 | 22.11 | 22.11 | 175,929 |
22 Feb 2024 | 22.39 | 22.90 | 22.40 | 22.63 | 22.63 | 268,490 |
21 Feb 2024 | 22.54 | 23.14 | 22.11 | 22.57 | 22.57 | 853,161 |
20 Feb 2024 | 23.50 | 23.95 | 22.88 | 22.99 | 22.99 | 360,431 |
19 Feb 2024 | 24.11 | 24.25 | 23.51 | 23.86 | 23.86 | 608,358 |
16 Feb 2024 | 24.84 | 24.70 | 23.87 | 24.19 | 24.19 | 141,654 |
15 Feb 2024 | 24.48 | 24.64 | 24.00 | 24.55 | 24.55 | 432,744 |
14 Feb 2024 | 23.33 | 24.45 | 23.20 | 24.40 | 24.40 | 336,798 |
13 Feb 2024 | 23.33 | 23.83 | 23.03 | 23.42 | 23.42 | 482,646 |
12 Feb 2024 | 22.63 | 24.01 | 22.47 | 23.69 | 23.69 | 572,132 |
09 Feb 2024 | 21.74 | 24.01 | 21.60 | 22.83 | 22.83 | 685,832 |
08 Feb 2024 | 19.68 | 20.50 | 19.30 | 19.95 | 19.95 | 153,934 |
07 Feb 2024 | 19.90 | 20.01 | 19.37 | 19.50 | 19.50 | 157,195 |
06 Feb 2024 | 20.35 | 20.63 | 19.56 | 19.83 | 19.83 | 149,486 |
05 Feb 2024 | 20.34 | 20.74 | 20.07 | 20.33 | 20.33 | 161,404 |
02 Feb 2024 | 20.30 | 20.56 | 20.08 | 20.30 | 20.30 | 99,869 |
01 Feb 2024 | 20.31 | 20.64 | 20.02 | 20.20 | 20.20 | 402,035 |
31 Jan 2024 | 20.24 | 20.71 | 20.12 | 20.56 | 20.56 | 199,747 |
30 Jan 2024 | 20.35 | 20.59 | 19.98 | 20.34 | 20.34 | 153,457 |
29 Jan 2024 | 20.40 | 20.61 | 19.74 | 20.32 | 20.32 | 155,667 |
26 Jan 2024 | 20.50 | 21.04 | 20.23 | 20.53 | 20.53 | 172,314 |
25 Jan 2024 | 20.65 | 20.90 | 20.09 | 20.20 | 20.20 | 242,130 |
24 Jan 2024 | 20.74 | 21.20 | 20.44 | 20.86 | 20.86 | 215,691 |
23 Jan 2024 | 20.29 | 20.67 | 20.00 | 20.40 | 20.40 | 510,856 |
22 Jan 2024 | 20.29 | 20.07 | 19.65 | 19.87 | 19.87 | 216,899 |
19 Jan 2024 | 19.92 | 20.21 | 19.43 | 19.91 | 19.91 | 302,176 |
18 Jan 2024 | 19.94 | 19.93 | 18.99 | 19.76 | 19.76 | 261,768 |
17 Jan 2024 | 20.85 | 20.95 | 19.12 | 19.52 | 19.52 | 714,489 |
16 Jan 2024 | 22.20 | 22.59 | 20.63 | 20.73 | 20.73 | 664,241 |
15 Jan 2024 | 22.25 | 22.53 | 21.82 | 22.47 | 22.47 | 264,820 |
12 Jan 2024 | 22.00 | 22.11 | 21.34 | 22.01 | 22.01 | 128,961 |
11 Jan 2024 | 22.34 | 22.53 | 21.72 | 21.82 | 21.82 | 320,550 |
10 Jan 2024 | 22.68 | 22.77 | 22.30 | 22.39 | 22.39 | 397,498 |
09 Jan 2024 | 22.60 | 22.91 | 22.48 | 22.59 | 22.59 | 152,403 |
08 Jan 2024 | 22.48 | 22.77 | 22.10 | 22.73 | 22.73 | 166,974 |
05 Jan 2024 | 23.00 | 23.13 | 21.60 | 22.45 | 22.45 | 987,789 |
04 Jan 2024 | 23.05 | 23.33 | 22.93 | 23.23 | 23.23 | 329,606 |
03 Jan 2024 | 23.81 | 23.66 | 22.94 | 23.16 | 23.16 | 54,202 |
02 Jan 2024 | 23.26 | 23.70 | 22.97 | 23.44 | 23.44 | 91,586 |
29 Dec 2023 | 23.09 | 24.06 | 22.86 | 23.22 | 23.22 | 76,704 |
28 Dec 2023 | 23.13 | 23.53 | 23.09 | 23.13 | 23.13 | 122,301 |
27 Dec 2023 | 23.50 | 23.84 | 23.22 | 23.30 | 23.30 | 109,321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |