Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 19.90 | 20.17 | 19.90 | 20.17 | 20.17 | 461,400 |
17 May 2024 | 19.83 | 19.89 | 19.65 | 19.79 | 19.79 | 276,700 |
16 May 2024 | 19.89 | 20.07 | 19.83 | 19.83 | 19.83 | 551,100 |
15 May 2024 | 19.53 | 19.95 | 19.42 | 19.92 | 19.92 | 621,500 |
14 May 2024 | 19.07 | 19.38 | 19.04 | 19.34 | 19.34 | 621,700 |
13 May 2024 | 19.17 | 19.17 | 18.97 | 19.09 | 19.09 | 295,400 |
10 May 2024 | 19.02 | 19.19 | 18.88 | 19.02 | 19.02 | 567,200 |
09 May 2024 | 18.87 | 18.97 | 18.72 | 18.90 | 18.90 | 292,000 |
08 May 2024 | 18.64 | 18.96 | 18.64 | 18.87 | 18.87 | 406,200 |
07 May 2024 | 18.90 | 19.02 | 18.82 | 18.89 | 18.89 | 406,000 |
06 May 2024 | 18.62 | 18.88 | 18.57 | 18.88 | 18.88 | 496,300 |
03 May 2024 | 18.36 | 18.54 | 18.27 | 18.46 | 18.46 | 498,800 |
02 May 2024 | 17.60 | 17.84 | 17.25 | 17.78 | 17.78 | 1,345,200 |
01 May 2024 | 17.50 | 18.03 | 17.27 | 17.37 | 17.37 | 1,783,100 |
30 Apr 2024 | 18.14 | 18.27 | 17.58 | 17.58 | 17.58 | 938,300 |
29 Apr 2024 | 18.32 | 18.37 | 18.07 | 18.31 | 18.31 | 2,140,700 |
26 Apr 2024 | 17.85 | 18.27 | 17.82 | 18.17 | 18.17 | 542,700 |
25 Apr 2024 | 17.19 | 17.68 | 17.09 | 17.61 | 17.61 | 1,472,900 |
24 Apr 2024 | 17.94 | 18.07 | 17.61 | 17.81 | 17.81 | 2,199,800 |
23 Apr 2024 | 17.34 | 17.77 | 17.30 | 17.68 | 17.68 | 1,440,600 |
22 Apr 2024 | 17.08 | 17.36 | 16.79 | 17.17 | 17.17 | 945,700 |
19 Apr 2024 | 17.45 | 17.50 | 16.71 | 16.83 | 16.83 | 1,426,200 |
18 Apr 2024 | 17.83 | 17.97 | 17.53 | 17.57 | 17.57 | 1,208,900 |
17 Apr 2024 | 18.41 | 18.41 | 17.70 | 17.78 | 17.78 | 2,325,400 |
16 Apr 2024 | 18.20 | 18.45 | 18.12 | 18.24 | 18.24 | 1,340,000 |
15 Apr 2024 | 19.12 | 19.17 | 18.16 | 18.21 | 18.21 | 2,200,700 |
12 Apr 2024 | 19.11 | 19.19 | 18.74 | 18.84 | 18.84 | 1,367,000 |
11 Apr 2024 | 19.03 | 19.57 | 18.85 | 19.51 | 19.51 | 736,500 |
10 Apr 2024 | 18.77 | 18.96 | 18.72 | 18.90 | 18.90 | 781,600 |
09 Apr 2024 | 19.30 | 19.32 | 18.82 | 19.20 | 19.20 | 439,300 |
08 Apr 2024 | 19.17 | 19.26 | 18.99 | 19.10 | 19.10 | 284,700 |
05 Apr 2024 | 18.76 | 19.32 | 18.70 | 19.11 | 19.11 | 556,200 |
04 Apr 2024 | 19.61 | 19.67 | 18.65 | 18.65 | 18.65 | 850,400 |
03 Apr 2024 | 19.01 | 19.41 | 19.00 | 19.25 | 19.25 | 297,100 |
02 Apr 2024 | 19.10 | 19.20 | 18.92 | 19.18 | 19.18 | 604,600 |
01 Apr 2024 | 19.50 | 19.74 | 19.36 | 19.52 | 19.52 | 432,800 |
28 Mar 2024 | 19.52 | 19.57 | 19.42 | 19.45 | 19.45 | 366,900 |
27 Mar 2024 | 19.66 | 19.66 | 19.29 | 19.52 | 19.52 | 758,400 |
26 Mar 2024 | 19.66 | 19.75 | 19.39 | 19.39 | 19.39 | 358,800 |
25 Mar 2024 | 19.43 | 19.66 | 19.35 | 19.54 | 19.54 | 415,100 |
22 Mar 2024 | 19.58 | 19.76 | 19.52 | 19.68 | 19.68 | 386,900 |
21 Mar 2024 | 19.89 | 19.95 | 19.65 | 19.65 | 19.65 | 507,900 |
20 Mar 2024 | 19.12 | 19.50 | 18.98 | 19.46 | 19.46 | 616,000 |
19 Mar 2024 | 18.73 | 19.05 | 18.57 | 19.04 | 19.04 | 610,500 |
18 Mar 2024 | 19.00 | 19.23 | 18.92 | 18.94 | 18.94 | 500,300 |
15 Mar 2024 | 18.79 | 18.82 | 18.48 | 18.58 | 18.58 | 999,300 |
14 Mar 2024 | 19.23 | 19.29 | 18.80 | 19.03 | 19.03 | 822,300 |
13 Mar 2024 | 19.35 | 19.35 | 19.06 | 19.13 | 19.13 | 550,400 |
12 Mar 2024 | 19.12 | 19.48 | 18.84 | 19.46 | 19.46 | 754,000 |
11 Mar 2024 | 18.95 | 19.01 | 18.74 | 18.91 | 18.91 | 851,000 |
08 Mar 2024 | 19.66 | 19.91 | 19.00 | 19.07 | 19.07 | 827,100 |
07 Mar 2024 | 19.35 | 19.74 | 19.25 | 19.67 | 19.67 | 671,800 |
06 Mar 2024 | 19.19 | 19.34 | 18.91 | 19.08 | 19.08 | 819,400 |
05 Mar 2024 | 19.27 | 19.27 | 18.64 | 18.83 | 18.83 | 854,800 |
04 Mar 2024 | 19.71 | 19.72 | 19.53 | 19.56 | 19.56 | 397,200 |
01 Mar 2024 | 19.19 | 19.77 | 19.19 | 19.69 | 19.69 | 560,700 |
29 Feb 2024 | 19.04 | 19.22 | 18.79 | 19.15 | 19.15 | 516,300 |
28 Feb 2024 | 18.84 | 18.92 | 18.73 | 18.80 | 18.80 | 296,900 |
27 Feb 2024 | 19.00 | 19.04 | 18.80 | 19.03 | 19.03 | 445,800 |
26 Feb 2024 | 19.01 | 19.10 | 18.93 | 18.93 | 18.93 | 377,100 |
23 Feb 2024 | 19.20 | 19.28 | 18.87 | 18.97 | 18.97 | 1,195,600 |
22 Feb 2024 | 18.75 | 19.16 | 18.70 | 19.07 | 19.07 | 1,543,900 |
21 Feb 2024 | 17.94 | 18.02 | 17.69 | 18.02 | 18.02 | 1,395,700 |
20 Feb 2024 | 18.29 | 18.40 | 17.85 | 18.15 | 18.15 | 1,840,300 |
16 Feb 2024 | 18.83 | 18.83 | 18.40 | 18.46 | 18.46 | 586,300 |
15 Feb 2024 | 18.76 | 18.85 | 18.53 | 18.80 | 18.80 | 490,600 |
14 Feb 2024 | 18.54 | 18.74 | 18.35 | 18.74 | 18.74 | 647,600 |
13 Feb 2024 | 18.22 | 18.55 | 18.04 | 18.31 | 18.31 | 3,032,200 |
12 Feb 2024 | 19.07 | 19.24 | 18.86 | 18.92 | 18.92 | 598,400 |
09 Feb 2024 | 18.80 | 19.12 | 18.74 | 19.07 | 19.07 | 535,800 |
08 Feb 2024 | 18.65 | 18.77 | 18.60 | 18.72 | 18.72 | 315,500 |
07 Feb 2024 | 18.49 | 18.72 | 18.41 | 18.66 | 18.66 | 1,737,600 |
06 Feb 2024 | 18.44 | 18.49 | 18.08 | 18.28 | 18.28 | 510,800 |
05 Feb 2024 | 18.41 | 18.45 | 18.06 | 18.36 | 18.36 | 503,400 |
02 Feb 2024 | 17.97 | 18.51 | 17.89 | 18.44 | 18.44 | 641,600 |
01 Feb 2024 | 17.54 | 17.85 | 17.48 | 17.81 | 17.81 | 1,102,200 |
31 Jan 2024 | 17.74 | 17.91 | 17.40 | 17.42 | 17.42 | 1,736,500 |
30 Jan 2024 | 18.29 | 18.32 | 18.05 | 18.14 | 18.14 | 389,600 |
29 Jan 2024 | 18.05 | 18.38 | 18.00 | 18.37 | 18.37 | 480,800 |
26 Jan 2024 | 18.06 | 18.22 | 17.95 | 18.00 | 18.00 | 439,400 |
25 Jan 2024 | 18.41 | 18.45 | 18.04 | 18.22 | 18.22 | 510,600 |
24 Jan 2024 | 18.31 | 18.53 | 18.15 | 18.19 | 18.19 | 558,500 |
23 Jan 2024 | 17.86 | 18.01 | 17.76 | 18.00 | 18.00 | 326,600 |
22 Jan 2024 | 18.00 | 18.10 | 17.81 | 17.85 | 17.85 | 2,107,600 |
19 Jan 2024 | 17.32 | 17.82 | 17.28 | 17.81 | 17.81 | 1,160,800 |
18 Jan 2024 | 16.94 | 17.19 | 16.85 | 17.17 | 17.17 | 1,715,200 |
17 Jan 2024 | 16.61 | 16.71 | 16.33 | 16.70 | 16.70 | 573,400 |
16 Jan 2024 | 16.77 | 17.00 | 16.66 | 16.87 | 16.87 | 1,144,000 |
15 Jan 2024 | 16.99 | 16.99 | 16.81 | 16.94 | 16.94 | 50,600 |
12 Jan 2024 | 16.97 | 17.02 | 16.77 | 16.89 | 16.89 | 978,100 |
11 Jan 2024 | 16.91 | 17.02 | 16.45 | 16.87 | 16.87 | 1,294,900 |
10 Jan 2024 | 16.63 | 16.89 | 16.55 | 16.80 | 16.80 | 901,800 |
09 Jan 2024 | 16.29 | 16.66 | 16.27 | 16.59 | 16.59 | 1,198,500 |
08 Jan 2024 | 15.97 | 16.55 | 15.97 | 16.54 | 16.54 | 1,604,800 |
05 Jan 2024 | 15.83 | 16.09 | 15.77 | 15.87 | 15.87 | 1,853,000 |
04 Jan 2024 | 15.86 | 16.10 | 15.83 | 15.85 | 15.85 | 1,969,700 |
03 Jan 2024 | 16.14 | 16.22 | 15.98 | 16.02 | 16.02 | 1,243,300 |
02 Jan 2024 | 16.58 | 16.61 | 16.17 | 16.36 | 16.36 | 1,686,600 |
29 Dec 2023 | 17.09 | 17.12 | 16.79 | 16.97 | 16.97 | 396,900 |
28 Dec 2023 | 17.24 | 17.24 | 17.08 | 17.10 | 17.10 | 367,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |