Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1,761 |
20 May 2024 | 21.77 | 21.79 | 21.68 | 21.70 | 21.70 | 4,300 |
17 May 2024 | 21.71 | 21.87 | 21.71 | 21.80 | 21.80 | 4,500 |
16 May 2024 | 21.66 | 21.75 | 21.61 | 21.69 | 21.69 | 5,600 |
15 May 2024 | 21.45 | 21.52 | 21.45 | 21.50 | 21.50 | 1,400 |
14 May 2024 | 21.33 | 21.41 | 21.32 | 21.41 | 21.41 | 11,300 |
13 May 2024 | 21.36 | 21.37 | 21.30 | 21.36 | 21.36 | 2,300 |
10 May 2024 | 21.15 | 21.16 | 21.05 | 21.08 | 21.08 | 12,300 |
09 May 2024 | 21.06 | 21.12 | 21.06 | 21.12 | 21.12 | 900 |
08 May 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 21.00 | 1,100 |
07 May 2024 | 21.04 | 21.10 | 21.03 | 21.10 | 21.10 | 3,400 |
06 May 2024 | 21.12 | 21.14 | 21.12 | 21.14 | 21.14 | 2,300 |
03 May 2024 | 21.12 | 21.28 | 21.12 | 21.28 | 21.28 | 2,400 |
02 May 2024 | 20.84 | 21.12 | 20.84 | 21.12 | 21.12 | 1,700 |
01 May 2024 | 20.47 | 20.59 | 20.47 | 20.57 | 20.57 | 900 |
30 Apr 2024 | 20.54 | 20.58 | 20.50 | 20.50 | 20.50 | 7,500 |
29 Apr 2024 | 20.57 | 20.69 | 20.57 | 20.68 | 20.68 | 16,900 |
26 Apr 2024 | 20.61 | 20.66 | 20.55 | 20.64 | 20.64 | 25,300 |
25 Apr 2024 | 20.29 | 20.45 | 20.29 | 20.38 | 20.38 | 3,000 |
24 Apr 2024 | 20.46 | 20.46 | 20.38 | 20.39 | 20.39 | 2,000 |
23 Apr 2024 | 20.45 | 20.49 | 20.40 | 20.44 | 20.44 | 4,200 |
22 Apr 2024 | 20.06 | 20.30 | 20.06 | 20.30 | 20.30 | 6,600 |
19 Apr 2024 | 19.91 | 19.95 | 19.89 | 19.92 | 19.92 | 1,000 |
18 Apr 2024 | 19.87 | 19.97 | 19.87 | 19.91 | 19.91 | 5,400 |
17 Apr 2024 | 19.91 | 19.91 | 19.80 | 19.86 | 19.86 | 5,800 |
16 Apr 2024 | 19.91 | 19.97 | 19.88 | 19.94 | 19.94 | 6,500 |
15 Apr 2024 | 20.21 | 20.24 | 20.12 | 20.16 | 20.16 | 3,700 |
12 Apr 2024 | 20.32 | 20.32 | 20.24 | 20.24 | 20.24 | 1,400 |
11 Apr 2024 | 20.64 | 20.72 | 20.60 | 20.68 | 20.68 | 5,300 |
10 Apr 2024 | 20.60 | 20.64 | 20.50 | 20.56 | 20.56 | 4,500 |
09 Apr 2024 | 20.71 | 20.78 | 20.68 | 20.75 | 20.75 | 2,200 |
08 Apr 2024 | 20.57 | 20.67 | 20.57 | 20.66 | 20.66 | 600 |
05 Apr 2024 | 20.56 | 20.60 | 20.51 | 20.56 | 20.56 | 5,600 |
04 Apr 2024 | 20.69 | 20.69 | 20.51 | 20.51 | 20.51 | 3,600 |
03 Apr 2024 | 20.49 | 20.56 | 20.44 | 20.50 | 20.50 | 6,500 |
02 Apr 2024 | 20.54 | 20.64 | 20.54 | 20.58 | 20.58 | 3,900 |
01 Apr 2024 | 20.62 | 20.68 | 20.53 | 20.58 | 20.58 | 5,900 |
28 Mar 2024 | 20.60 | 20.60 | 20.57 | 20.57 | 20.57 | 3,500 |
27 Mar 2024 | 20.51 | 20.54 | 20.47 | 20.51 | 20.51 | 4,900 |
26 Mar 2024 | 20.53 | 20.53 | 20.44 | 20.44 | 20.44 | 2,000 |
25 Mar 2024 | 20.43 | 20.46 | 20.41 | 20.45 | 20.45 | 3,900 |
22 Mar 2024 | 20.52 | 20.52 | 20.42 | 20.46 | 20.46 | 3,200 |
21 Mar 2024 | 20.71 | 20.71 | 20.53 | 20.53 | 20.53 | 7,300 |
20 Mar 2024 | 20.45 | 20.65 | 20.45 | 20.60 | 20.60 | 6,600 |
19 Mar 2024 | 20.35 | 20.47 | 20.35 | 20.41 | 20.41 | 1,700 |
18 Mar 2024 | 20.59 | 20.59 | 20.49 | 20.51 | 20.51 | 3,100 |
15 Mar 2024 | 20.58 | 20.58 | 20.48 | 20.53 | 20.53 | 4,100 |
14 Mar 2024 | 20.60 | 20.60 | 20.55 | 20.58 | 20.58 | 2,700 |
13 Mar 2024 | 20.62 | 20.71 | 20.62 | 20.67 | 20.67 | 2,300 |
12 Mar 2024 | 20.64 | 20.68 | 20.61 | 20.68 | 20.68 | 2,700 |
11 Mar 2024 | 20.43 | 20.55 | 20.43 | 20.50 | 20.50 | 2,200 |
08 Mar 2024 | 20.39 | 20.48 | 20.38 | 20.39 | 20.39 | 14,800 |
07 Mar 2024 | 20.40 | 20.50 | 20.36 | 20.44 | 20.44 | 16,000 |
06 Mar 2024 | 20.53 | 20.59 | 20.46 | 20.50 | 20.50 | 14,100 |
05 Mar 2024 | 20.26 | 20.27 | 20.24 | 20.24 | 20.24 | 3,600 |
04 Mar 2024 | 20.53 | 20.53 | 20.41 | 20.43 | 20.43 | 3,700 |
01 Mar 2024 | 20.60 | 20.73 | 20.60 | 20.65 | 20.65 | 7,600 |
29 Feb 2024 | 20.51 | 20.52 | 20.39 | 20.45 | 20.45 | 11,000 |
28 Feb 2024 | 20.45 | 20.47 | 20.44 | 20.45 | 20.45 | 8,300 |
27 Feb 2024 | 20.72 | 20.78 | 20.67 | 20.73 | 20.73 | 3,500 |
26 Feb 2024 | 20.55 | 20.62 | 20.55 | 20.62 | 20.62 | 3,500 |
23 Feb 2024 | 20.67 | 20.67 | 20.56 | 20.65 | 20.65 | 4,900 |
22 Feb 2024 | 20.61 | 20.70 | 20.61 | 20.70 | 20.70 | 1,400 |
21 Feb 2024 | 20.65 | 20.65 | 20.50 | 20.54 | 20.54 | 14,300 |
20 Feb 2024 | 20.43 | 20.47 | 20.40 | 20.42 | 20.42 | 5,300 |
16 Feb 2024 | 20.37 | 20.46 | 20.37 | 20.38 | 20.38 | 1,500 |
15 Feb 2024 | 20.20 | 20.25 | 20.17 | 20.24 | 20.24 | 105,400 |
14 Feb 2024 | 20.16 | 20.16 | 20.04 | 20.15 | 20.15 | 3,200 |
13 Feb 2024 | 19.85 | 19.93 | 19.75 | 19.82 | 19.82 | 8,800 |
12 Feb 2024 | 20.02 | 20.25 | 20.02 | 20.17 | 20.17 | 8,800 |
09 Feb 2024 | 19.95 | 20.07 | 19.95 | 20.06 | 20.06 | 3,100 |
08 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 800 |
07 Feb 2024 | 20.18 | 20.23 | 20.15 | 20.19 | 20.19 | 8,800 |
06 Feb 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 20.32 | 6,100 |
05 Feb 2024 | 19.74 | 19.88 | 19.74 | 19.88 | 19.88 | 8,900 |
02 Feb 2024 | 19.80 | 19.86 | 19.72 | 19.79 | 19.79 | 4,900 |
01 Feb 2024 | 19.93 | 20.01 | 19.89 | 19.99 | 19.99 | 9,300 |
31 Jan 2024 | 19.78 | 19.89 | 19.75 | 19.75 | 19.75 | 4,000 |
30 Jan 2024 | 19.71 | 19.78 | 19.69 | 19.76 | 19.76 | 6,000 |
29 Jan 2024 | 19.99 | 20.00 | 19.86 | 19.95 | 19.95 | 8,300 |
26 Jan 2024 | 20.04 | 20.13 | 20.04 | 20.04 | 20.04 | 2,100 |
25 Jan 2024 | 20.04 | 20.11 | 20.03 | 20.09 | 20.09 | 9,900 |
24 Jan 2024 | 20.18 | 20.20 | 20.06 | 20.07 | 20.07 | 54,100 |
23 Jan 2024 | 19.77 | 19.87 | 19.77 | 19.86 | 19.86 | 6,400 |
22 Jan 2024 | 19.68 | 19.80 | 19.68 | 19.71 | 19.71 | 16,600 |
19 Jan 2024 | 19.78 | 19.99 | 19.78 | 19.99 | 19.99 | 2,800 |
18 Jan 2024 | 19.76 | 19.86 | 19.74 | 19.78 | 19.78 | 13,700 |
17 Jan 2024 | 19.67 | 19.80 | 19.67 | 19.78 | 19.78 | 10,500 |
16 Jan 2024 | 20.04 | 20.06 | 19.96 | 20.02 | 20.02 | 2,300 |
12 Jan 2024 | 20.53 | 20.54 | 20.38 | 20.39 | 20.39 | 19,500 |
11 Jan 2024 | 20.36 | 20.37 | 20.28 | 20.36 | 20.36 | 11,100 |
10 Jan 2024 | 20.26 | 20.29 | 20.21 | 20.23 | 20.23 | 3,600 |
09 Jan 2024 | 20.25 | 20.28 | 20.22 | 20.28 | 20.28 | 2,000 |
08 Jan 2024 | 20.34 | 20.44 | 20.31 | 20.43 | 20.43 | 4,100 |
05 Jan 2024 | 20.47 | 20.56 | 20.46 | 20.46 | 20.46 | 2,800 |
04 Jan 2024 | 20.52 | 20.53 | 20.44 | 20.47 | 20.47 | 7,500 |
03 Jan 2024 | 20.46 | 20.63 | 20.46 | 20.63 | 20.63 | 10,000 |
02 Jan 2024 | 20.61 | 20.65 | 20.54 | 20.58 | 20.58 | 6,800 |
29 Dec 2023 | 20.78 | 20.91 | 20.78 | 20.86 | 20.86 | 6,700 |
28 Dec 2023 | 20.80 | 20.88 | 20.78 | 20.86 | 20.86 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |