Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | 3,243 |
22 May 2024 | 20.30 | 21.50 | 20.30 | 20.70 | 20.70 | 4,876 |
21 May 2024 | 20.50 | 20.60 | 20.30 | 20.50 | 20.50 | 1,655 |
20 May 2024 | 20.10 | 20.20 | 19.80 | 20.20 | 20.20 | 703 |
17 May 2024 | 19.65 | 20.40 | 19.65 | 20.10 | 20.10 | 3,087 |
16 May 2024 | 19.65 | 20.10 | 19.60 | 19.60 | 19.60 | 3,408 |
15 May 2024 | 20.00 | 20.10 | 19.70 | 19.70 | 19.70 | 688 |
14 May 2024 | 19.80 | 20.20 | 19.60 | 19.60 | 19.60 | 930 |
13 May 2024 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | 2,381 |
10 May 2024 | 20.00 | 20.50 | 20.00 | 20.20 | 20.20 | 1,456 |
09 May 2024 | 19.60 | 20.00 | 19.55 | 19.90 | 19.90 | 377 |
08 May 2024 | 19.55 | 20.20 | 19.55 | 19.85 | 19.85 | 3,176 |
07 May 2024 | 19.95 | 20.10 | 19.50 | 19.95 | 19.95 | 2,646 |
06 May 2024 | 19.50 | 20.20 | 19.50 | 19.65 | 19.65 | 1,965 |
03 May 2024 | 20.20 | 20.20 | 19.20 | 19.45 | 19.45 | 2,955 |
02 May 2024 | 20.50 | 20.80 | 19.90 | 19.90 | 19.90 | 920 |
30 Apr 2024 | 20.50 | 20.50 | 20.10 | 20.30 | 20.30 | 966 |
29 Apr 2024 | 20.50 | 20.60 | 20.10 | 20.10 | 20.10 | 930 |
26 Apr 2024 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | 1,035 |
25 Apr 2024 | 20.70 | 20.70 | 20.10 | 20.10 | 20.10 | 1,155 |
24 Apr 2024 | 22.00 | 22.50 | 20.90 | 21.20 | 21.20 | 5,421 |
23 Apr 2024 | 20.60 | 21.70 | 20.30 | 21.60 | 21.60 | 4,758 |
22 Apr 2024 | 19.90 | 20.20 | 19.20 | 20.20 | 20.20 | 2,196 |
19 Apr 2024 | 19.80 | 20.20 | 19.75 | 20.10 | 20.10 | 2,842 |
18 Apr 2024 | 19.90 | 20.10 | 19.65 | 20.00 | 20.00 | 2,254 |
17 Apr 2024 | 19.10 | 19.85 | 19.10 | 19.80 | 19.80 | 5,570 |
16 Apr 2024 | 19.00 | 19.70 | 19.00 | 19.40 | 19.40 | 4,705 |
15 Apr 2024 | 18.95 | 19.55 | 18.95 | 19.55 | 19.55 | 1,251 |
12 Apr 2024 | 18.95 | 19.65 | 18.80 | 19.50 | 19.50 | 2,710 |
11 Apr 2024 | 18.90 | 19.05 | 18.35 | 19.05 | 19.05 | 8,065 |
10 Apr 2024 | 19.00 | 19.20 | 18.60 | 18.85 | 18.85 | 5,311 |
09 Apr 2024 | 19.10 | 19.40 | 19.05 | 19.05 | 19.05 | 2,635 |
08 Apr 2024 | 19.60 | 19.90 | 19.55 | 19.70 | 19.70 | 1,205 |
05 Apr 2024 | 19.65 | 19.90 | 19.60 | 19.80 | 19.80 | 635 |
04 Apr 2024 | 19.45 | 20.40 | 19.40 | 20.00 | 20.00 | 3,706 |
03 Apr 2024 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | 1,929 |
02 Apr 2024 | 19.90 | 20.70 | 19.90 | 19.95 | 19.95 | 4,162 |
28 Mar 2024 | 19.75 | 20.60 | 19.55 | 19.90 | 19.90 | 2,639 |
27 Mar 2024 | 19.90 | 20.20 | 19.80 | 20.20 | 20.20 | 1,017 |
26 Mar 2024 | 19.85 | 20.10 | 19.45 | 20.10 | 20.10 | 1,782 |
25 Mar 2024 | 19.55 | 19.80 | 19.10 | 19.80 | 19.80 | 6,977 |
22 Mar 2024 | 19.55 | 19.95 | 19.45 | 19.80 | 19.80 | 2,701 |
21 Mar 2024 | 19.25 | 20.90 | 19.25 | 19.70 | 19.70 | 7,762 |
20 Mar 2024 | 18.90 | 19.25 | 18.85 | 19.25 | 19.25 | 3,378 |
19 Mar 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | 7,727 |
18 Mar 2024 | 19.90 | 20.10 | 18.55 | 19.70 | 19.70 | 17,275 |
15 Mar 2024 | 20.70 | 20.70 | 19.80 | 19.90 | 19.90 | 4,251 |
14 Mar 2024 | 20.90 | 21.30 | 20.40 | 20.50 | 20.50 | 1,069 |
13 Mar 2024 | 21.30 | 21.50 | 21.10 | 21.20 | 21.20 | 1,039 |
12 Mar 2024 | 21.70 | 22.10 | 21.30 | 21.30 | 21.30 | 2,482 |
11 Mar 2024 | 22.10 | 22.10 | 21.80 | 21.90 | 21.90 | 494 |
08 Mar 2024 | 21.90 | 22.40 | 21.70 | 22.20 | 22.20 | 1,613 |
07 Mar 2024 | 21.10 | 21.90 | 21.00 | 21.90 | 21.90 | 4,729 |
06 Mar 2024 | 21.00 | 21.40 | 20.70 | 21.20 | 21.20 | 3,274 |
05 Mar 2024 | 21.50 | 21.70 | 20.40 | 21.40 | 21.40 | 8,454 |
04 Mar 2024 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | 3,620 |
01 Mar 2024 | 22.40 | 22.40 | 21.10 | 21.90 | 21.90 | 2,084 |
29 Feb 2024 | 22.10 | 22.30 | 21.50 | 22.20 | 22.20 | 6,217 |
28 Feb 2024 | 22.10 | 22.40 | 21.80 | 21.80 | 21.80 | 8,141 |
27 Feb 2024 | 22.60 | 22.80 | 22.00 | 22.30 | 22.30 | 3,636 |
26 Feb 2024 | 22.30 | 22.90 | 22.20 | 22.50 | 22.50 | 6,976 |
23 Feb 2024 | 23.00 | 23.50 | 22.50 | 22.50 | 22.50 | 7,111 |
22 Feb 2024 | 22.10 | 22.60 | 22.00 | 22.50 | 22.50 | 7,589 |
21 Feb 2024 | 22.80 | 22.80 | 22.00 | 22.10 | 22.10 | 2,999 |
20 Feb 2024 | 24.00 | 24.00 | 22.50 | 22.70 | 22.70 | 4,706 |
19 Feb 2024 | 24.50 | 24.50 | 23.70 | 24.10 | 24.10 | 7,649 |
16 Feb 2024 | 23.70 | 24.30 | 22.70 | 24.00 | 24.00 | 24,676 |
15 Feb 2024 | 23.70 | 24.40 | 22.50 | 24.40 | 24.40 | 9,374 |
14 Feb 2024 | 24.30 | 24.30 | 23.10 | 23.40 | 23.40 | 11,429 |
13 Feb 2024 | 23.60 | 24.60 | 23.20 | 24.30 | 24.30 | 23,032 |
12 Feb 2024 | 23.00 | 23.80 | 22.10 | 23.70 | 23.70 | 27,183 |
09 Feb 2024 | 22.50 | 23.50 | 22.20 | 22.90 | 22.90 | 28,159 |
08 Feb 2024 | 21.20 | 21.80 | 20.50 | 20.50 | 20.50 | 6,339 |
07 Feb 2024 | 21.30 | 22.30 | 21.10 | 21.20 | 21.20 | 5,816 |
06 Feb 2024 | 20.00 | 21.50 | 19.90 | 21.10 | 21.10 | 6,513 |
05 Feb 2024 | 20.30 | 20.50 | 19.80 | 19.95 | 19.95 | 3,091 |
02 Feb 2024 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | 2,303 |
01 Feb 2024 | 20.70 | 20.70 | 20.30 | 20.50 | 20.50 | 2,338 |
31 Jan 2024 | 20.20 | 20.70 | 20.20 | 20.70 | 20.70 | 6,256 |
30 Jan 2024 | 21.00 | 21.00 | 20.50 | 20.60 | 20.60 | 5,856 |
29 Jan 2024 | 21.20 | 21.50 | 21.00 | 21.00 | 21.00 | 3,151 |
26 Jan 2024 | 21.60 | 21.90 | 21.20 | 21.50 | 21.50 | 4,612 |
25 Jan 2024 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | 4,538 |
24 Jan 2024 | 21.00 | 21.70 | 20.20 | 21.70 | 21.70 | 5,356 |
23 Jan 2024 | 20.70 | 21.20 | 20.70 | 21.00 | 21.00 | 2,096 |
22 Jan 2024 | 20.10 | 21.20 | 20.10 | 20.90 | 20.90 | 3,631 |
19 Jan 2024 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | 7,004 |
18 Jan 2024 | 19.95 | 19.95 | 19.65 | 19.90 | 19.90 | 3,935 |
17 Jan 2024 | 19.70 | 20.40 | 19.05 | 19.95 | 19.95 | 7,749 |
16 Jan 2024 | 20.40 | 20.50 | 19.70 | 19.70 | 19.70 | 1,516 |
15 Jan 2024 | 19.65 | 20.50 | 19.50 | 20.50 | 20.50 | 5,055 |
12 Jan 2024 | 19.25 | 19.55 | 19.10 | 19.50 | 19.50 | 3,455 |
11 Jan 2024 | 18.80 | 18.90 | 18.60 | 18.90 | 18.90 | 8,528 |
10 Jan 2024 | 18.65 | 18.80 | 18.05 | 18.60 | 18.60 | 6,720 |
09 Jan 2024 | 19.50 | 19.50 | 18.00 | 18.65 | 18.65 | 12,882 |
08 Jan 2024 | 20.50 | 20.50 | 19.50 | 19.50 | 19.50 | 3,039 |
05 Jan 2024 | 20.20 | 20.40 | 20.10 | 20.30 | 20.30 | 1,511 |
04 Jan 2024 | 19.85 | 20.40 | 19.80 | 20.20 | 20.20 | 2,211 |
03 Jan 2024 | 19.35 | 19.50 | 19.35 | 19.50 | 19.50 | 23 |
02 Jan 2024 | 19.30 | 19.50 | 18.95 | 19.30 | 19.30 | 2,664 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |