Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 20.11 | 20.40 | 20.11 | 20.17 | 20.17 | 334,500 |
17 May 2024 | 20.42 | 20.42 | 20.19 | 20.23 | 20.23 | 214,200 |
16 May 2024 | 19.97 | 20.42 | 19.90 | 20.37 | 20.37 | 224,900 |
15 May 2024 | 19.99 | 20.19 | 19.83 | 20.07 | 20.07 | 267,100 |
14 May 2024 | 19.89 | 20.04 | 19.79 | 19.95 | 19.95 | 285,500 |
13 May 2024 | 19.30 | 20.12 | 19.30 | 19.67 | 19.67 | 276,300 |
10 May 2024 | 19.47 | 19.86 | 19.21 | 19.33 | 19.33 | 458,900 |
09 May 2024 | 19.10 | 19.95 | 18.98 | 19.72 | 19.72 | 395,700 |
08 May 2024 | 18.36 | 19.17 | 17.26 | 19.16 | 19.16 | 592,100 |
07 May 2024 | 16.89 | 17.52 | 16.89 | 17.22 | 17.22 | 350,800 |
06 May 2024 | 16.84 | 17.26 | 16.84 | 17.10 | 17.10 | 184,300 |
03 May 2024 | 17.04 | 17.09 | 16.82 | 16.85 | 16.85 | 228,100 |
02 May 2024 | 16.69 | 16.87 | 16.55 | 16.86 | 16.86 | 104,600 |
01 May 2024 | 16.57 | 16.92 | 16.57 | 16.62 | 16.62 | 260,200 |
30 Apr 2024 | 16.78 | 17.00 | 16.53 | 16.53 | 16.53 | 218,600 |
29 Apr 2024 | 17.06 | 17.60 | 16.88 | 16.91 | 16.91 | 233,800 |
26 Apr 2024 | 17.28 | 17.39 | 17.02 | 17.03 | 17.03 | 296,900 |
25 Apr 2024 | 17.23 | 17.44 | 17.15 | 17.20 | 17.20 | 398,200 |
24 Apr 2024 | 17.02 | 17.43 | 16.80 | 17.42 | 17.42 | 302,500 |
23 Apr 2024 | 16.62 | 17.04 | 16.62 | 17.04 | 17.04 | 190,200 |
22 Apr 2024 | 16.32 | 16.63 | 16.25 | 16.62 | 16.62 | 300,400 |
19 Apr 2024 | 16.25 | 16.39 | 16.20 | 16.24 | 16.24 | 453,000 |
18 Apr 2024 | 16.29 | 16.40 | 16.14 | 16.26 | 16.26 | 275,300 |
17 Apr 2024 | 16.52 | 16.52 | 16.12 | 16.14 | 16.14 | 261,500 |
16 Apr 2024 | 16.45 | 16.58 | 16.27 | 16.33 | 16.33 | 341,700 |
15 Apr 2024 | 16.64 | 17.07 | 16.40 | 16.45 | 16.45 | 483,700 |
12 Apr 2024 | 16.95 | 16.95 | 16.41 | 16.63 | 16.63 | 274,700 |
11 Apr 2024 | 17.78 | 17.85 | 16.77 | 17.08 | 17.08 | 314,300 |
10 Apr 2024 | 17.97 | 18.03 | 17.66 | 17.77 | 17.77 | 245,500 |
09 Apr 2024 | 17.62 | 18.13 | 17.56 | 17.99 | 17.99 | 368,600 |
08 Apr 2024 | 17.90 | 18.13 | 17.69 | 17.76 | 17.76 | 238,900 |
05 Apr 2024 | 18.15 | 18.31 | 17.77 | 17.82 | 17.82 | 123,500 |
04 Apr 2024 | 18.87 | 18.91 | 18.20 | 18.23 | 18.23 | 211,300 |
03 Apr 2024 | 19.05 | 19.06 | 18.66 | 18.73 | 18.73 | 337,600 |
02 Apr 2024 | 18.73 | 19.20 | 18.50 | 19.14 | 19.14 | 413,500 |
01 Apr 2024 | 18.85 | 18.94 | 18.62 | 18.81 | 18.81 | 122,400 |
28 Mar 2024 | 18.80 | 19.03 | 18.36 | 18.72 | 18.72 | 216,700 |
27 Mar 2024 | 18.92 | 18.93 | 18.67 | 18.79 | 18.79 | 317,600 |
26 Mar 2024 | 18.75 | 19.00 | 18.71 | 18.83 | 18.83 | 230,300 |
25 Mar 2024 | 19.02 | 19.02 | 18.71 | 18.75 | 18.75 | 140,100 |
22 Mar 2024 | 19.36 | 19.45 | 19.00 | 19.01 | 19.01 | 206,200 |
21 Mar 2024 | 19.68 | 19.86 | 19.43 | 19.43 | 19.43 | 104,300 |
20 Mar 2024 | 19.41 | 19.61 | 19.24 | 19.59 | 19.59 | 188,200 |
19 Mar 2024 | 19.26 | 19.40 | 19.00 | 19.38 | 19.38 | 166,900 |
18 Mar 2024 | 19.63 | 19.81 | 19.17 | 19.40 | 19.40 | 275,900 |
15 Mar 2024 | 20.24 | 20.47 | 19.52 | 19.55 | 19.55 | 2,647,600 |
14 Mar 2024 | 20.55 | 20.69 | 20.06 | 20.38 | 20.38 | 469,700 |
13 Mar 2024 | 20.28 | 20.94 | 20.28 | 20.62 | 20.62 | 404,100 |
12 Mar 2024 | 20.15 | 20.39 | 19.56 | 20.20 | 20.20 | 432,700 |
11 Mar 2024 | 18.83 | 20.59 | 18.79 | 20.21 | 20.21 | 868,000 |
08 Mar 2024 | 18.09 | 18.50 | 18.06 | 18.37 | 18.37 | 109,300 |
07 Mar 2024 | 18.08 | 18.22 | 17.81 | 18.07 | 18.07 | 78,400 |
06 Mar 2024 | 17.95 | 18.18 | 17.83 | 17.97 | 17.97 | 100,200 |
05 Mar 2024 | 18.26 | 18.26 | 17.64 | 17.78 | 17.78 | 101,300 |
04 Mar 2024 | 17.84 | 18.32 | 17.79 | 18.31 | 18.31 | 174,500 |
01 Mar 2024 | 17.71 | 18.13 | 17.57 | 17.91 | 17.91 | 119,200 |
29 Feb 2024 | 17.71 | 17.80 | 17.26 | 17.76 | 17.76 | 114,800 |
28 Feb 2024 | 17.59 | 17.81 | 17.47 | 17.60 | 17.60 | 86,500 |
27 Feb 2024 | 17.83 | 17.89 | 17.46 | 17.70 | 17.70 | 107,400 |
26 Feb 2024 | 17.72 | 17.99 | 17.71 | 17.83 | 17.83 | 167,200 |
23 Feb 2024 | 17.84 | 17.98 | 17.69 | 17.72 | 17.72 | 106,800 |
22 Feb 2024 | 17.47 | 17.87 | 17.38 | 17.84 | 17.84 | 122,400 |
21 Feb 2024 | 17.52 | 17.68 | 17.13 | 17.26 | 17.26 | 205,600 |
20 Feb 2024 | 17.92 | 17.93 | 17.70 | 17.71 | 17.71 | 144,900 |
16 Feb 2024 | 18.12 | 18.24 | 17.97 | 18.09 | 18.09 | 94,800 |
15 Feb 2024 | 18.47 | 18.54 | 18.10 | 18.28 | 18.28 | 79,500 |
14 Feb 2024 | 18.31 | 18.53 | 18.17 | 18.47 | 18.47 | 78,200 |
13 Feb 2024 | 18.45 | 18.68 | 18.16 | 18.17 | 18.17 | 90,700 |
12 Feb 2024 | 19.22 | 19.22 | 18.81 | 18.88 | 18.88 | 209,600 |
09 Feb 2024 | 19.31 | 19.47 | 19.14 | 19.35 | 19.35 | 141,000 |
08 Feb 2024 | 18.60 | 19.65 | 18.29 | 19.41 | 19.41 | 254,900 |
07 Feb 2024 | 19.00 | 19.00 | 17.46 | 18.54 | 18.54 | 173,200 |
06 Feb 2024 | 18.21 | 18.39 | 18.12 | 18.37 | 18.37 | 232,800 |
05 Feb 2024 | 18.63 | 18.63 | 18.28 | 18.34 | 18.34 | 97,800 |
02 Feb 2024 | 18.85 | 18.85 | 18.51 | 18.76 | 18.76 | 98,300 |
01 Feb 2024 | 18.33 | 18.92 | 18.33 | 18.88 | 18.88 | 168,800 |
31 Jan 2024 | 18.25 | 18.59 | 18.14 | 18.28 | 18.28 | 181,900 |
30 Jan 2024 | 18.85 | 18.87 | 18.12 | 18.34 | 18.34 | 553,300 |
29 Jan 2024 | 18.27 | 18.75 | 18.16 | 18.74 | 18.74 | 131,800 |
26 Jan 2024 | 18.66 | 18.69 | 18.18 | 18.26 | 18.26 | 129,800 |
25 Jan 2024 | 18.29 | 18.70 | 18.28 | 18.67 | 18.67 | 160,800 |
24 Jan 2024 | 18.02 | 18.37 | 17.54 | 18.25 | 18.25 | 180,300 |
23 Jan 2024 | 17.94 | 18.01 | 17.61 | 17.90 | 17.90 | 191,600 |
22 Jan 2024 | 17.10 | 17.82 | 16.67 | 17.81 | 17.81 | 403,500 |
19 Jan 2024 | 17.00 | 17.07 | 16.84 | 16.99 | 16.99 | 685,400 |
18 Jan 2024 | 16.77 | 17.06 | 16.59 | 16.90 | 16.90 | 383,200 |
17 Jan 2024 | 16.70 | 16.96 | 16.60 | 16.60 | 16.60 | 90,800 |
16 Jan 2024 | 16.57 | 16.83 | 16.46 | 16.81 | 16.81 | 233,000 |
12 Jan 2024 | 16.91 | 17.17 | 16.67 | 16.70 | 16.70 | 120,300 |
11 Jan 2024 | 16.53 | 16.83 | 16.41 | 16.80 | 16.80 | 90,000 |
10 Jan 2024 | 16.47 | 16.55 | 15.75 | 16.51 | 16.51 | 75,700 |
09 Jan 2024 | 16.11 | 16.44 | 16.00 | 16.40 | 16.40 | 99,300 |
08 Jan 2024 | 15.75 | 16.12 | 15.75 | 16.00 | 16.00 | 123,500 |
05 Jan 2024 | 15.89 | 15.91 | 15.71 | 15.71 | 15.71 | 106,700 |
04 Jan 2024 | 15.92 | 16.20 | 15.78 | 15.88 | 15.88 | 87,000 |
03 Jan 2024 | 16.19 | 16.31 | 15.96 | 15.97 | 15.97 | 91,200 |
02 Jan 2024 | 16.57 | 16.57 | 16.17 | 16.34 | 16.34 | 205,200 |
29 Dec 2023 | 16.63 | 16.73 | 16.57 | 16.68 | 16.68 | 50,700 |
28 Dec 2023 | 16.81 | 16.81 | 16.59 | 16.68 | 16.68 | 60,600 |
27 Dec 2023 | 16.66 | 16.85 | 16.55 | 16.83 | 16.83 | 80,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |