Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.57 | 21.57 | 21.07 | 21.22 | 21.22 | 19,700 |
09 May 2024 | 21.40 | 21.74 | 21.30 | 21.52 | 21.52 | 33,200 |
08 May 2024 | 21.55 | 21.55 | 21.11 | 21.40 | 21.40 | 17,300 |
07 May 2024 | 21.56 | 21.88 | 21.38 | 21.43 | 21.43 | 24,900 |
06 May 2024 | 20.87 | 21.70 | 20.75 | 21.48 | 21.48 | 71,800 |
03 May 2024 | 20.84 | 20.99 | 20.72 | 20.93 | 20.93 | 41,500 |
02 May 2024 | 20.16 | 20.65 | 20.09 | 20.65 | 20.65 | 39,400 |
01 May 2024 | 19.49 | 20.12 | 19.49 | 20.09 | 20.09 | 45,800 |
30 Apr 2024 | 19.61 | 19.79 | 19.42 | 19.42 | 19.42 | 21,900 |
29 Apr 2024 | 20.00 | 20.00 | 19.50 | 19.86 | 19.86 | 43,200 |
26 Apr 2024 | 19.79 | 19.90 | 19.58 | 19.90 | 19.90 | 20,400 |
25 Apr 2024 | 19.81 | 19.91 | 19.33 | 19.51 | 19.51 | 25,300 |
24 Apr 2024 | 19.40 | 19.84 | 19.25 | 19.73 | 19.73 | 23,300 |
23 Apr 2024 | 19.66 | 20.00 | 19.50 | 19.66 | 19.66 | 34,400 |
22 Apr 2024 | 19.24 | 19.73 | 19.12 | 19.73 | 19.73 | 14,200 |
19 Apr 2024 | 18.43 | 19.14 | 18.43 | 19.14 | 19.14 | 68,700 |
18 Apr 2024 | 18.26 | 18.61 | 18.26 | 18.55 | 18.55 | 28,600 |
17 Apr 2024 | 18.31 | 18.47 | 18.03 | 18.23 | 18.23 | 14,700 |
16 Apr 2024 | 18.28 | 18.39 | 18.00 | 18.30 | 18.30 | 22,900 |
15 Apr 2024 | 18.71 | 18.76 | 18.11 | 18.51 | 18.51 | 20,600 |
12 Apr 2024 | 18.60 | 18.61 | 18.40 | 18.50 | 18.50 | 13,200 |
11 Apr 2024 | 18.70 | 18.97 | 18.40 | 18.77 | 18.77 | 26,300 |
10 Apr 2024 | 18.50 | 18.72 | 18.36 | 18.69 | 18.69 | 47,900 |
09 Apr 2024 | 19.12 | 19.12 | 18.73 | 18.89 | 18.89 | 15,300 |
08 Apr 2024 | 19.55 | 19.58 | 18.92 | 18.92 | 18.92 | 11,400 |
05 Apr 2024 | 18.99 | 19.19 | 18.99 | 19.09 | 19.09 | 13,200 |
04 Apr 2024 | 19.35 | 19.40 | 18.91 | 19.00 | 19.00 | 20,600 |
03 Apr 2024 | 18.50 | 19.02 | 18.50 | 18.89 | 18.89 | 20,400 |
02 Apr 2024 | 19.01 | 19.01 | 18.51 | 18.58 | 18.58 | 25,100 |
01 Apr 2024 | 20.13 | 20.16 | 19.20 | 19.21 | 19.21 | 22,600 |
28 Mar 2024 | 19.74 | 20.11 | 19.74 | 20.02 | 20.02 | 45,400 |
27 Mar 2024 | 19.19 | 19.90 | 19.19 | 19.85 | 19.85 | 33,500 |
26 Mar 2024 | 19.55 | 19.57 | 19.04 | 19.04 | 19.04 | 16,300 |
25 Mar 2024 | 19.81 | 19.90 | 19.55 | 19.55 | 19.55 | 13,200 |
22 Mar 2024 | 20.03 | 20.09 | 19.71 | 19.71 | 19.71 | 28,200 |
21 Mar 2024 | 20.10 | 20.15 | 19.90 | 20.12 | 20.12 | 37,700 |
20 Mar 2024 | 19.65 | 20.15 | 19.65 | 20.00 | 20.00 | 42,300 |
19 Mar 2024 | 19.43 | 19.96 | 19.43 | 19.81 | 19.81 | 20,100 |
18 Mar 2024 | 19.99 | 20.02 | 19.43 | 19.44 | 19.44 | 52,400 |
15 Mar 2024 | 19.61 | 20.19 | 19.61 | 19.82 | 19.82 | 82,400 |
14 Mar 2024 | 19.76 | 19.90 | 19.58 | 19.74 | 19.74 | 43,700 |
13 Mar 2024 | 19.71 | 19.82 | 19.69 | 19.81 | 19.81 | 23,600 |
12 Mar 2024 | 19.72 | 19.90 | 19.63 | 19.72 | 19.72 | 21,300 |
11 Mar 2024 | 19.86 | 19.86 | 19.54 | 19.72 | 19.72 | 14,700 |
08 Mar 2024 | 20.11 | 20.11 | 19.87 | 19.91 | 19.91 | 54,100 |
07 Mar 2024 | 20.00 | 20.09 | 19.62 | 19.87 | 19.87 | 72,000 |
06 Mar 2024 | 19.97 | 20.23 | 19.66 | 19.99 | 19.99 | 67,100 |
05 Mar 2024 | 19.17 | 19.93 | 19.17 | 19.75 | 19.75 | 28,800 |
04 Mar 2024 | 18.94 | 19.50 | 18.94 | 19.39 | 19.39 | 28,600 |
01 Mar 2024 | 19.03 | 19.32 | 18.85 | 19.11 | 19.11 | 31,400 |
29 Feb 2024 | 19.19 | 19.19 | 18.81 | 19.17 | 19.17 | 111,300 |
28 Feb 2024 | 18.80 | 18.94 | 18.80 | 18.85 | 18.85 | 17,300 |
27 Feb 2024 | 18.97 | 19.10 | 18.85 | 18.85 | 18.85 | 14,300 |
26 Feb 2024 | 18.80 | 19.15 | 18.80 | 18.92 | 18.92 | 37,200 |
23 Feb 2024 | 19.12 | 19.33 | 18.84 | 18.99 | 18.99 | 17,300 |
22 Feb 2024 | 19.01 | 19.13 | 18.90 | 19.12 | 19.12 | 18,100 |
21 Feb 2024 | 19.50 | 19.50 | 18.88 | 19.10 | 19.10 | 15,600 |
20 Feb 2024 | 19.13 | 19.99 | 19.13 | 19.75 | 19.75 | 13,800 |
16 Feb 2024 | 19.60 | 19.95 | 19.42 | 19.42 | 19.42 | 23,900 |
15 Feb 2024 | 19.40 | 19.96 | 19.12 | 19.65 | 19.65 | 65,600 |
14 Feb 2024 | 19.22 | 19.53 | 18.83 | 19.40 | 19.40 | 25,500 |
13 Feb 2024 | 19.19 | 19.46 | 18.75 | 18.93 | 18.93 | 41,500 |
12 Feb 2024 | 19.95 | 20.19 | 19.55 | 19.74 | 19.74 | 72,900 |
09 Feb 2024 | 19.20 | 19.75 | 18.98 | 19.59 | 19.59 | 36,900 |
08 Feb 2024 | 18.88 | 19.14 | 18.30 | 18.95 | 18.95 | 14,100 |
07 Feb 2024 | 18.74 | 18.95 | 18.16 | 18.81 | 18.81 | 60,200 |
06 Feb 2024 | 19.18 | 19.41 | 18.58 | 18.81 | 18.81 | 31,400 |
05 Feb 2024 | 19.42 | 19.57 | 18.87 | 19.18 | 19.18 | 25,900 |
02 Feb 2024 | 19.46 | 19.50 | 18.80 | 19.35 | 19.35 | 17,400 |
01 Feb 2024 | 19.10 | 19.83 | 18.85 | 19.50 | 19.50 | 58,000 |
31 Jan 2024 | 19.94 | 20.02 | 19.00 | 19.00 | 19.00 | 45,900 |
30 Jan 2024 | 20.00 | 20.01 | 19.44 | 19.78 | 19.78 | 45,000 |
29 Jan 2024 | 19.90 | 20.13 | 19.37 | 19.99 | 19.99 | 41,200 |
26 Jan 2024 | 19.88 | 19.90 | 18.95 | 19.78 | 19.78 | 42,300 |
25 Jan 2024 | 19.27 | 19.73 | 18.72 | 19.12 | 19.12 | 13,300 |
24 Jan 2024 | 19.24 | 19.35 | 18.64 | 18.89 | 18.89 | 13,200 |
23 Jan 2024 | 19.70 | 19.70 | 18.82 | 18.95 | 18.95 | 19,800 |
22 Jan 2024 | 19.11 | 19.50 | 19.11 | 19.50 | 19.50 | 21,800 |
19 Jan 2024 | 19.18 | 19.18 | 18.60 | 18.92 | 18.92 | 19,300 |
18 Jan 2024 | 18.92 | 19.10 | 18.64 | 19.00 | 19.00 | 11,700 |
17 Jan 2024 | 18.61 | 18.85 | 18.52 | 18.77 | 18.77 | 9,600 |
16 Jan 2024 | 18.77 | 19.00 | 18.64 | 18.68 | 18.68 | 12,000 |
12 Jan 2024 | 19.22 | 19.35 | 18.93 | 19.05 | 19.05 | 12,700 |
11 Jan 2024 | 18.94 | 19.15 | 18.69 | 19.10 | 19.10 | 27,000 |
10 Jan 2024 | 18.81 | 19.34 | 18.73 | 18.88 | 18.88 | 12,300 |
09 Jan 2024 | 18.82 | 19.23 | 18.82 | 18.92 | 18.92 | 17,300 |
08 Jan 2024 | 19.13 | 19.36 | 18.77 | 19.19 | 19.19 | 11,900 |
05 Jan 2024 | 18.94 | 19.81 | 18.94 | 19.38 | 19.38 | 48,400 |
04 Jan 2024 | 19.35 | 19.63 | 19.03 | 19.17 | 19.17 | 25,700 |
03 Jan 2024 | 19.54 | 19.54 | 19.02 | 19.19 | 19.19 | 35,900 |
02 Jan 2024 | 19.45 | 19.89 | 18.99 | 19.59 | 19.59 | 29,100 |
29 Dec 2023 | 20.47 | 20.47 | 19.84 | 19.87 | 19.87 | 15,500 |
28 Dec 2023 | 20.30 | 20.48 | 20.04 | 20.32 | 20.32 | 20,400 |
27 Dec 2023 | 20.30 | 20.74 | 19.92 | 20.49 | 20.49 | 39,400 |
26 Dec 2023 | 20.30 | 20.30 | 19.23 | 20.18 | 20.18 | 42,300 |
22 Dec 2023 | 19.50 | 20.28 | 19.17 | 20.13 | 20.13 | 19,500 |
21 Dec 2023 | 19.22 | 19.50 | 19.16 | 19.39 | 19.39 | 12,300 |
20 Dec 2023 | 19.56 | 19.90 | 18.97 | 19.19 | 19.19 | 29,300 |
19 Dec 2023 | 19.54 | 19.96 | 19.10 | 19.56 | 19.56 | 30,000 |
18 Dec 2023 | 19.66 | 20.00 | 19.28 | 19.48 | 19.48 | 12,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |