Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 18.17 | 18.26 | 18.11 | 18.23 | 18.23 | 3,900 |
17 May 2024 | 18.09 | 18.20 | 18.02 | 18.08 | 18.08 | 4,400 |
16 May 2024 | 18.27 | 18.27 | 17.98 | 18.22 | 18.22 | 2,700 |
15 May 2024 | 17.96 | 18.24 | 17.96 | 18.24 | 18.24 | 14,200 |
14 May 2024 | 18.01 | 18.09 | 17.66 | 17.88 | 17.88 | 10,600 |
13 May 2024 | 18.00 | 18.01 | 17.94 | 17.96 | 17.96 | 7,500 |
10 May 2024 | 18.07 | 18.07 | 17.76 | 17.94 | 17.94 | 7,100 |
09 May 2024 | 18.02 | 18.02 | 17.74 | 18.02 | 18.02 | 8,200 |
08 May 2024 | 18.26 | 18.33 | 17.83 | 17.97 | 17.97 | 16,100 |
07 May 2024 | 18.59 | 18.67 | 18.24 | 18.52 | 18.52 | 4,100 |
06 May 2024 | 18.13 | 18.59 | 18.12 | 18.59 | 18.59 | 11,700 |
03 May 2024 | 18.19 | 18.19 | 17.70 | 18.11 | 18.11 | 4,200 |
02 May 2024 | 18.00 | 18.18 | 17.78 | 18.07 | 18.07 | 27,600 |
01 May 2024 | 17.99 | 17.99 | 17.48 | 17.96 | 17.96 | 9,600 |
30 Apr 2024 | 17.85 | 17.87 | 17.47 | 17.74 | 17.74 | 20,100 |
29 Apr 2024 | 17.96 | 17.99 | 17.68 | 17.80 | 17.80 | 10,300 |
26 Apr 2024 | 17.69 | 17.82 | 17.56 | 17.82 | 17.82 | 28,300 |
25 Apr 2024 | 17.81 | 17.85 | 17.53 | 17.78 | 17.78 | 10,200 |
24 Apr 2024 | 18.21 | 18.21 | 17.83 | 17.96 | 17.96 | 3,700 |
23 Apr 2024 | 17.84 | 18.20 | 17.84 | 18.20 | 18.20 | 5,900 |
22 Apr 2024 | 17.77 | 17.91 | 17.56 | 17.72 | 17.72 | 11,800 |
19 Apr 2024 | 17.66 | 17.75 | 17.60 | 17.71 | 17.71 | 4,000 |
18 Apr 2024 | 17.75 | 17.76 | 17.49 | 17.59 | 17.59 | 16,300 |
17 Apr 2024 | 17.43 | 17.76 | 17.40 | 17.75 | 17.75 | 20,800 |
16 Apr 2024 | 17.33 | 17.84 | 17.15 | 17.37 | 17.37 | 6,700 |
15 Apr 2024 | 17.71 | 17.71 | 17.02 | 17.33 | 17.33 | 21,300 |
12 Apr 2024 | 18.00 | 18.00 | 17.89 | 17.89 | 17.89 | 2,900 |
11 Apr 2024 | 18.55 | 18.55 | 17.72 | 17.97 | 17.97 | 32,200 |
10 Apr 2024 | 19.04 | 19.04 | 18.13 | 18.40 | 18.40 | 86,300 |
09 Apr 2024 | 19.17 | 19.22 | 19.02 | 19.09 | 19.09 | 11,800 |
08 Apr 2024 | 19.27 | 19.27 | 19.10 | 19.12 | 19.12 | 3,900 |
05 Apr 2024 | 19.13 | 19.25 | 19.11 | 19.24 | 19.24 | 10,900 |
04 Apr 2024 | 19.12 | 19.32 | 19.12 | 19.24 | 19.24 | 16,000 |
03 Apr 2024 | 19.02 | 19.16 | 18.75 | 19.08 | 19.08 | 80,700 |
02 Apr 2024 | 19.14 | 19.14 | 18.91 | 18.97 | 18.97 | 22,200 |
01 Apr 2024 | 19.46 | 19.46 | 19.09 | 19.19 | 19.19 | 30,300 |
28 Mar 2024 | 19.17 | 19.67 | 19.17 | 19.58 | 19.58 | 273,700 |
27 Mar 2024 | 19.19 | 19.22 | 19.12 | 19.17 | 19.17 | 15,100 |
26 Mar 2024 | 19.14 | 19.25 | 19.06 | 19.09 | 19.09 | 9,800 |
25 Mar 2024 | 18.81 | 19.06 | 18.72 | 19.06 | 19.06 | 25,700 |
22 Mar 2024 | 19.47 | 19.47 | 18.60 | 18.77 | 18.77 | 14,700 |
21 Mar 2024 | 19.44 | 19.53 | 19.27 | 19.38 | 19.38 | 54,300 |
20 Mar 2024 | 19.42 | 19.61 | 19.28 | 19.36 | 19.36 | 40,000 |
19 Mar 2024 | 19.19 | 19.48 | 18.82 | 19.37 | 19.37 | 27,300 |
18 Mar 2024 | 19.03 | 19.18 | 18.95 | 19.10 | 19.10 | 21,100 |
15 Mar 2024 | 18.87 | 19.20 | 18.84 | 18.95 | 18.95 | 22,300 |
14 Mar 2024 | 19.01 | 19.12 | 18.81 | 18.87 | 18.87 | 28,500 |
13 Mar 2024 | 19.34 | 19.42 | 19.06 | 19.33 | 19.33 | 35,400 |
12 Mar 2024 | 19.38 | 19.38 | 19.09 | 19.33 | 19.33 | 13,800 |
11 Mar 2024 | 19.35 | 19.35 | 19.19 | 19.31 | 19.31 | 13,700 |
08 Mar 2024 | 19.05 | 19.34 | 19.03 | 19.29 | 19.29 | 8,800 |
07 Mar 2024 | 19.16 | 19.37 | 18.95 | 19.00 | 19.00 | 21,700 |
06 Mar 2024 | 18.97 | 19.32 | 18.83 | 19.07 | 19.07 | 45,400 |
05 Mar 2024 | 18.58 | 18.90 | 18.55 | 18.90 | 18.90 | 12,700 |
04 Mar 2024 | 18.61 | 18.61 | 18.50 | 18.53 | 18.53 | 12,100 |
01 Mar 2024 | 18.77 | 18.80 | 18.43 | 18.61 | 18.61 | 15,100 |
29 Feb 2024 | 18.40 | 18.98 | 18.25 | 18.85 | 18.85 | 64,200 |
28 Feb 2024 | 18.15 | 18.43 | 18.09 | 18.30 | 18.30 | 13,500 |
27 Feb 2024 | 18.14 | 18.40 | 18.00 | 18.07 | 18.07 | 33,100 |
26 Feb 2024 | 18.13 | 18.17 | 17.94 | 18.06 | 18.06 | 14,100 |
23 Feb 2024 | 17.90 | 18.24 | 17.90 | 18.06 | 18.06 | 23,500 |
22 Feb 2024 | 17.58 | 18.00 | 17.58 | 17.80 | 17.80 | 15,100 |
21 Feb 2024 | 17.21 | 17.74 | 17.21 | 17.48 | 17.48 | 10,200 |
20 Feb 2024 | 17.12 | 17.28 | 17.03 | 17.28 | 17.28 | 7,200 |
16 Feb 2024 | 17.12 | 17.26 | 17.03 | 17.12 | 17.12 | 23,900 |
15 Feb 2024 | 17.02 | 17.16 | 16.89 | 17.12 | 17.12 | 11,400 |
14 Feb 2024 | 17.11 | 17.49 | 16.71 | 16.92 | 16.92 | 506,800 |
13 Feb 2024 | 17.47 | 17.47 | 16.95 | 16.99 | 16.99 | 33,600 |
12 Feb 2024 | 17.82 | 17.97 | 17.48 | 17.58 | 17.58 | 47,800 |
09 Feb 2024 | 18.12 | 18.33 | 17.73 | 17.80 | 17.80 | 31,700 |
08 Feb 2024 | 17.70 | 18.04 | 17.62 | 18.03 | 18.03 | 10,200 |
07 Feb 2024 | 17.69 | 18.00 | 17.55 | 17.61 | 17.61 | 19,900 |
06 Feb 2024 | 17.62 | 17.69 | 17.49 | 17.60 | 17.60 | 12,200 |
05 Feb 2024 | 17.87 | 18.18 | 17.51 | 17.52 | 17.52 | 9,500 |
02 Feb 2024 | 17.75 | 17.84 | 17.73 | 17.84 | 17.84 | 13,800 |
01 Feb 2024 | 17.66 | 17.81 | 17.50 | 17.75 | 17.75 | 55,400 |
31 Jan 2024 | 17.90 | 17.95 | 17.48 | 17.48 | 17.48 | 25,600 |
30 Jan 2024 | 18.12 | 18.23 | 17.83 | 17.88 | 17.88 | 23,100 |
29 Jan 2024 | 18.26 | 18.33 | 17.96 | 18.01 | 18.01 | 30,700 |
26 Jan 2024 | 17.86 | 18.41 | 17.86 | 18.16 | 18.16 | 12,900 |
25 Jan 2024 | 17.95 | 17.95 | 17.84 | 17.86 | 17.86 | 41,400 |
24 Jan 2024 | 18.09 | 18.11 | 17.81 | 17.81 | 17.81 | 24,800 |
23 Jan 2024 | 18.00 | 18.00 | 17.76 | 17.82 | 17.82 | 8,200 |
22 Jan 2024 | 17.31 | 18.00 | 17.31 | 18.00 | 18.00 | 17,800 |
19 Jan 2024 | 17.55 | 17.85 | 17.47 | 17.78 | 17.78 | 8,100 |
18 Jan 2024 | 17.71 | 17.71 | 17.30 | 17.47 | 17.47 | 19,500 |
17 Jan 2024 | 17.74 | 17.81 | 17.60 | 17.71 | 17.71 | 18,000 |
16 Jan 2024 | 17.78 | 17.98 | 17.71 | 17.74 | 17.74 | 49,800 |
12 Jan 2024 | 17.62 | 17.87 | 17.62 | 17.70 | 17.70 | 12,500 |
11 Jan 2024 | 17.44 | 17.70 | 17.44 | 17.70 | 17.70 | 10,900 |
10 Jan 2024 | 17.10 | 17.68 | 17.10 | 17.68 | 17.68 | 35,200 |
09 Jan 2024 | 17.10 | 17.36 | 17.10 | 17.36 | 17.36 | 9,400 |
08 Jan 2024 | 16.68 | 17.12 | 16.60 | 17.10 | 17.10 | 20,600 |
05 Jan 2024 | 16.60 | 16.76 | 16.51 | 16.58 | 16.58 | 11,600 |
04 Jan 2024 | 16.65 | 16.75 | 16.63 | 16.69 | 16.69 | 3,200 |
03 Jan 2024 | 16.77 | 16.82 | 16.61 | 16.63 | 16.63 | 9,600 |
02 Jan 2024 | 16.73 | 16.86 | 16.62 | 16.70 | 16.70 | 12,200 |
29 Dec 2023 | 16.73 | 16.88 | 16.56 | 16.86 | 16.86 | 14,800 |
28 Dec 2023 | 16.91 | 17.07 | 16.74 | 16.81 | 16.81 | 24,600 |
27 Dec 2023 | 16.70 | 17.17 | 16.68 | 17.12 | 17.12 | 48,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |