Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 21.75 | 21.75 | 21.50 | 21.65 | 21.65 | 1,899 |
17 May 2024 | 21.80 | 22.25 | 21.80 | 22.00 | 22.00 | 3,540 |
16 May 2024 | 22.00 | 22.10 | 21.85 | 22.00 | 22.00 | 16,250 |
15 May 2024 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | 17,556 |
14 May 2024 | 22.20 | 22.25 | 22.00 | 22.00 | 22.00 | 13,771 |
13 May 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 15,400 |
10 May 2024 | 21.80 | 21.80 | 21.30 | 21.40 | 21.40 | 3,694 |
08 May 2024 | 21.55 | 21.70 | 21.30 | 21.40 | 21.40 | 2,229 |
07 May 2024 | 22.40 | 22.40 | 21.35 | 21.95 | 21.95 | 5,183 |
06 May 2024 | 21.50 | 22.40 | 21.50 | 22.00 | 22.00 | 19,872 |
03 May 2024 | 22.00 | 22.25 | 21.45 | 21.45 | 21.45 | 5,203 |
02 May 2024 | 21.05 | 22.40 | 21.05 | 22.05 | 22.05 | 7,185 |
30 Apr 2024 | 21.50 | 21.60 | 21.10 | 21.15 | 21.15 | 5,599 |
29 Apr 2024 | 21.70 | 22.30 | 21.50 | 22.10 | 22.10 | 11,962 |
26 Apr 2024 | 20.50 | 21.70 | 20.50 | 21.70 | 21.70 | 6,914 |
25 Apr 2024 | 20.65 | 20.65 | 20.35 | 20.35 | 20.35 | 1,986 |
24 Apr 2024 | 20.70 | 21.00 | 20.70 | 20.80 | 20.80 | 1,317 |
23 Apr 2024 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | 5,730 |
22 Apr 2024 | 19.82 | 20.25 | 19.50 | 20.25 | 20.25 | 3,465 |
19 Apr 2024 | 19.12 | 19.60 | 19.12 | 19.60 | 19.60 | 15,565 |
18 Apr 2024 | 19.26 | 19.40 | 18.92 | 19.40 | 19.40 | 5,975 |
17 Apr 2024 | 19.50 | 19.50 | 18.96 | 19.24 | 19.24 | 1,968 |
16 Apr 2024 | 19.64 | 19.64 | 19.00 | 19.16 | 19.16 | 5,455 |
15 Apr 2024 | 19.52 | 19.76 | 19.52 | 19.60 | 19.60 | 7,422 |
12 Apr 2024 | 19.60 | 20.10 | 19.20 | 19.34 | 19.34 | 19,610 |
11 Apr 2024 | 20.40 | 20.40 | 19.22 | 19.64 | 19.64 | 12,232 |
10 Apr 2024 | 19.82 | 20.10 | 19.40 | 20.10 | 20.10 | 19,515 |
09 Apr 2024 | 21.00 | 21.00 | 19.62 | 19.80 | 19.80 | 15,730 |
08 Apr 2024 | 20.80 | 21.00 | 20.55 | 21.00 | 21.00 | 10,925 |
05 Apr 2024 | 21.30 | 21.30 | 20.50 | 20.60 | 20.60 | 8,642 |
04 Apr 2024 | 22.50 | 22.50 | 21.10 | 21.35 | 21.35 | 24,142 |
03 Apr 2024 | 21.30 | 21.70 | 21.25 | 21.65 | 21.65 | 10,937 |
02 Apr 2024 | 21.40 | 21.45 | 21.05 | 21.45 | 21.45 | 927 |
28 Mar 2024 | 22.00 | 22.00 | 21.30 | 21.45 | 21.45 | 18,522 |
27 Mar 2024 | 21.60 | 21.75 | 21.20 | 21.30 | 21.30 | 15,184 |
26 Mar 2024 | 22.05 | 22.45 | 21.80 | 21.80 | 21.80 | 5,308 |
25 Mar 2024 | 21.05 | 22.80 | 21.05 | 22.70 | 22.70 | 20,747 |
22 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 68 |
21 Mar 2024 | 21.15 | 21.80 | 20.75 | 21.75 | 21.75 | 14,065 |
20 Mar 2024 | 20.75 | 21.15 | 19.32 | 21.15 | 21.15 | 29,632 |
19 Mar 2024 | 21.60 | 21.95 | 21.00 | 21.00 | 21.00 | 15,689 |
18 Mar 2024 | 22.45 | 23.00 | 22.00 | 22.00 | 22.00 | 17,737 |
15 Mar 2024 | 20.30 | 22.55 | 20.10 | 22.55 | 22.55 | 51,824 |
14 Mar 2024 | 21.00 | 21.00 | 20.50 | 20.55 | 20.55 | 6,262 |
13 Mar 2024 | 21.30 | 21.40 | 20.95 | 21.00 | 21.00 | 3,953 |
12 Mar 2024 | 21.20 | 21.20 | 20.45 | 21.20 | 21.20 | 9,509 |
11 Mar 2024 | 20.75 | 21.20 | 20.50 | 21.00 | 21.00 | 9,937 |
08 Mar 2024 | 20.40 | 20.65 | 20.20 | 20.65 | 20.65 | 5,571 |
07 Mar 2024 | 20.20 | 20.45 | 20.20 | 20.25 | 20.25 | 4,701 |
06 Mar 2024 | 20.60 | 20.65 | 20.25 | 20.60 | 20.60 | 1,926 |
05 Mar 2024 | 20.75 | 20.90 | 20.00 | 20.60 | 20.60 | 10,086 |
04 Mar 2024 | 21.70 | 21.70 | 20.90 | 21.00 | 21.00 | 8,613 |
01 Mar 2024 | 21.10 | 21.55 | 21.10 | 21.30 | 21.30 | 4,788 |
29 Feb 2024 | 22.60 | 22.75 | 21.00 | 21.20 | 21.20 | 6,696 |
28 Feb 2024 | 22.50 | 22.70 | 21.80 | 21.80 | 21.80 | 8,679 |
27 Feb 2024 | 22.10 | 22.85 | 22.10 | 22.85 | 22.85 | 2,584 |
26 Feb 2024 | 22.70 | 22.75 | 21.75 | 22.65 | 22.65 | 2,624 |
23 Feb 2024 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | 5,767 |
22 Feb 2024 | 22.35 | 22.65 | 21.90 | 22.65 | 22.65 | 6,175 |
21 Feb 2024 | 21.95 | 22.40 | 21.75 | 22.35 | 22.35 | 7,882 |
20 Feb 2024 | 21.85 | 21.95 | 21.65 | 21.80 | 21.80 | 6,851 |
19 Feb 2024 | 21.70 | 22.05 | 21.70 | 21.85 | 21.85 | 4,166 |
16 Feb 2024 | 22.20 | 22.20 | 21.40 | 21.70 | 21.70 | 16,641 |
15 Feb 2024 | 21.45 | 21.70 | 20.80 | 21.00 | 21.00 | 9,356 |
14 Feb 2024 | 21.60 | 21.75 | 21.10 | 21.70 | 21.70 | 5,487 |
13 Feb 2024 | 21.45 | 21.70 | 21.20 | 21.40 | 21.40 | 10,889 |
12 Feb 2024 | 21.30 | 21.95 | 21.30 | 21.70 | 21.70 | 8,199 |
09 Feb 2024 | 22.50 | 22.50 | 21.05 | 21.50 | 21.50 | 19,686 |
08 Feb 2024 | 23.50 | 23.50 | 21.35 | 22.05 | 22.05 | 14,290 |
07 Feb 2024 | 22.10 | 23.50 | 22.10 | 22.30 | 22.30 | 774 |
06 Feb 2024 | 23.80 | 24.00 | 22.15 | 22.85 | 22.85 | 17,424 |
05 Feb 2024 | 24.05 | 24.10 | 23.75 | 24.10 | 24.10 | 1,374 |
02 Feb 2024 | 24.00 | 24.05 | 23.85 | 24.00 | 24.00 | 1,340 |
01 Feb 2024 | 23.85 | 24.30 | 23.70 | 23.70 | 23.70 | 5,266 |
31 Jan 2024 | 23.80 | 24.30 | 23.80 | 24.05 | 24.05 | 3,063 |
30 Jan 2024 | 24.15 | 24.50 | 24.10 | 24.50 | 24.50 | 883 |
29 Jan 2024 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | 3,442 |
26 Jan 2024 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 2,974 |
25 Jan 2024 | 23.65 | 24.10 | 23.65 | 24.00 | 24.00 | 5,561 |
24 Jan 2024 | 24.10 | 24.10 | 23.75 | 24.00 | 24.00 | 4,429 |
23 Jan 2024 | 24.25 | 24.25 | 23.90 | 23.95 | 23.95 | 5,330 |
22 Jan 2024 | 24.00 | 24.40 | 23.50 | 24.00 | 24.00 | 21,300 |
19 Jan 2024 | 23.00 | 23.85 | 23.00 | 23.85 | 23.85 | 13,831 |
18 Jan 2024 | 23.55 | 24.00 | 23.20 | 23.75 | 23.75 | 17,934 |
17 Jan 2024 | 23.15 | 23.45 | 23.05 | 23.35 | 23.35 | 10,088 |
16 Jan 2024 | 23.85 | 24.00 | 23.75 | 24.00 | 24.00 | 13,052 |
15 Jan 2024 | 24.25 | 24.40 | 23.90 | 24.00 | 24.00 | 23,067 |
12 Jan 2024 | 23.70 | 24.50 | 23.70 | 24.20 | 24.20 | 5,433 |
11 Jan 2024 | 24.00 | 24.70 | 23.80 | 24.00 | 24.00 | 16,181 |
10 Jan 2024 | 25.00 | 25.50 | 24.40 | 25.00 | 25.00 | 33,639 |
09 Jan 2024 | 24.90 | 25.55 | 24.65 | 24.80 | 24.80 | 29,143 |
08 Jan 2024 | 23.35 | 23.35 | 22.95 | 23.20 | 23.20 | 3,324 |
05 Jan 2024 | 23.55 | 23.75 | 22.85 | 23.30 | 23.30 | 15,500 |
04 Jan 2024 | 23.15 | 23.45 | 23.15 | 23.40 | 23.40 | 3,665 |
03 Jan 2024 | 24.75 | 24.75 | 22.85 | 22.95 | 22.95 | 11,177 |
29 Dec 2023 | 23.30 | 24.55 | 23.30 | 23.30 | 23.30 | 15,518 |
28 Dec 2023 | 23.30 | 24.90 | 23.30 | 23.40 | 23.40 | 9,924 |
27 Dec 2023 | 22.60 | 24.50 | 22.60 | 24.30 | 24.30 | 31,197 |
22 Dec 2023 | 22.20 | 22.60 | 22.20 | 22.50 | 22.50 | 5,730 |
21 Dec 2023 | 23.45 | 23.45 | 22.40 | 22.60 | 22.60 | 7,809 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |