Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 21.99 | 22.17 | 21.99 | 22.07 | 22.07 | 184,678 |
20 May 2024 | 22.13 | 22.17 | 22.07 | 22.11 | 22.11 | 33,900 |
17 May 2024 | 21.90 | 21.98 | 21.83 | 21.97 | 21.97 | 25,000 |
16 May 2024 | 22.46 | 22.54 | 22.37 | 22.43 | 22.43 | 26,000 |
15 May 2024 | 22.56 | 22.68 | 22.47 | 22.68 | 22.68 | 32,300 |
14 May 2024 | 22.28 | 22.33 | 22.25 | 22.33 | 22.33 | 21,600 |
13 May 2024 | 22.28 | 22.36 | 22.22 | 22.22 | 22.22 | 23,100 |
10 May 2024 | 22.31 | 22.35 | 22.18 | 22.22 | 22.22 | 28,600 |
09 May 2024 | 21.44 | 21.68 | 21.44 | 21.68 | 21.68 | 19,700 |
08 May 2024 | 21.19 | 21.27 | 21.07 | 21.10 | 21.10 | 24,300 |
07 May 2024 | 20.75 | 21.01 | 20.75 | 20.89 | 20.89 | 32,800 |
06 May 2024 | 20.48 | 20.65 | 20.47 | 20.65 | 20.65 | 24,500 |
03 May 2024 | 20.44 | 20.60 | 20.39 | 20.55 | 20.55 | 112,300 |
02 May 2024 | 20.75 | 21.03 | 20.69 | 20.92 | 20.92 | 341,700 |
01 May 2024 | 21.20 | 21.20 | 20.47 | 20.52 | 20.52 | 25,700 |
30 Apr 2024 | 20.75 | 20.86 | 20.54 | 20.54 | 20.54 | 130,200 |
29 Apr 2024 | 20.87 | 20.97 | 20.85 | 20.91 | 20.91 | 43,800 |
26 Apr 2024 | 20.84 | 20.94 | 20.84 | 20.88 | 20.88 | 36,300 |
25 Apr 2024 | 20.26 | 20.58 | 20.23 | 20.58 | 20.58 | 1,001,100 |
24 Apr 2024 | 20.92 | 20.99 | 20.71 | 20.91 | 20.91 | 1,191,100 |
23 Apr 2024 | 20.50 | 20.68 | 20.50 | 20.56 | 20.56 | 371,500 |
22 Apr 2024 | 20.25 | 20.33 | 20.17 | 20.27 | 20.27 | 33,500 |
19 Apr 2024 | 20.35 | 20.40 | 20.23 | 20.23 | 20.23 | 31,200 |
18 Apr 2024 | 20.40 | 20.50 | 20.38 | 20.39 | 20.39 | 44,500 |
17 Apr 2024 | 20.15 | 20.17 | 19.99 | 20.09 | 20.09 | 39,700 |
16 Apr 2024 | 19.92 | 20.08 | 19.92 | 19.99 | 19.99 | 66,600 |
15 Apr 2024 | 20.44 | 20.45 | 20.05 | 20.05 | 20.05 | 24,300 |
12 Apr 2024 | 20.13 | 20.19 | 20.02 | 20.03 | 20.03 | 27,200 |
11 Apr 2024 | 20.30 | 20.38 | 20.09 | 20.33 | 20.33 | 35,500 |
10 Apr 2024 | 20.27 | 20.46 | 20.25 | 20.45 | 20.45 | 38,100 |
09 Apr 2024 | 20.60 | 20.62 | 20.33 | 20.38 | 20.38 | 65,000 |
08 Apr 2024 | 20.77 | 20.77 | 20.67 | 20.71 | 20.71 | 25,000 |
05 Apr 2024 | 20.61 | 20.82 | 20.61 | 20.81 | 20.81 | 37,800 |
04 Apr 2024 | 20.66 | 20.82 | 20.46 | 20.51 | 20.51 | 28,300 |
03 Apr 2024 | 20.59 | 20.85 | 20.59 | 20.82 | 20.82 | 32,600 |
02 Apr 2024 | 20.66 | 20.69 | 20.51 | 20.55 | 20.55 | 100,200 |
01 Apr 2024 | 21.04 | 21.24 | 21.00 | 21.14 | 21.14 | 38,200 |
28 Mar 2024 | 21.17 | 21.24 | 21.12 | 21.22 | 21.22 | 36,900 |
27 Mar 2024 | 20.82 | 20.95 | 20.78 | 20.91 | 20.91 | 31,300 |
26 Mar 2024 | 20.76 | 20.90 | 20.76 | 20.87 | 20.87 | 42,900 |
25 Mar 2024 | 20.90 | 20.99 | 20.87 | 20.89 | 20.89 | 54,200 |
22 Mar 2024 | 21.15 | 21.29 | 21.12 | 21.27 | 21.27 | 868,600 |
21 Mar 2024 | 21.51 | 21.65 | 21.38 | 21.47 | 21.47 | 689,000 |
20 Mar 2024 | 21.34 | 21.65 | 21.25 | 21.65 | 21.65 | 27,800 |
19 Mar 2024 | 21.16 | 21.29 | 21.06 | 21.25 | 21.25 | 50,800 |
18 Mar 2024 | 21.21 | 21.21 | 21.12 | 21.14 | 21.14 | 25,100 |
15 Mar 2024 | 21.45 | 21.46 | 21.15 | 21.29 | 21.29 | 32,700 |
14 Mar 2024 | 21.41 | 21.44 | 21.11 | 21.17 | 21.17 | 35,200 |
13 Mar 2024 | 21.13 | 21.17 | 21.08 | 21.08 | 21.08 | 18,300 |
12 Mar 2024 | 21.07 | 21.34 | 21.00 | 21.30 | 21.30 | 34,600 |
11 Mar 2024 | 20.86 | 20.89 | 20.69 | 20.80 | 20.80 | 29,200 |
08 Mar 2024 | 21.02 | 21.05 | 20.86 | 20.92 | 20.92 | 40,500 |
07 Mar 2024 | 20.76 | 21.00 | 20.73 | 20.94 | 20.94 | 56,700 |
06 Mar 2024 | 20.62 | 20.83 | 20.59 | 20.72 | 20.72 | 45,500 |
05 Mar 2024 | 20.21 | 20.25 | 20.01 | 20.10 | 20.10 | 26,000 |
04 Mar 2024 | 20.07 | 20.23 | 20.07 | 20.20 | 20.20 | 28,800 |
01 Mar 2024 | 20.00 | 20.15 | 19.92 | 20.15 | 20.15 | 48,700 |
29 Feb 2024 | 20.28 | 20.31 | 20.13 | 20.21 | 20.21 | 28,400 |
28 Feb 2024 | 19.80 | 19.97 | 19.80 | 19.93 | 19.93 | 133,900 |
27 Feb 2024 | 19.56 | 19.70 | 19.56 | 19.70 | 19.70 | 106,300 |
26 Feb 2024 | 19.60 | 19.61 | 19.42 | 19.47 | 19.47 | 33,200 |
23 Feb 2024 | 19.57 | 19.57 | 19.46 | 19.48 | 19.48 | 34,100 |
22 Feb 2024 | 19.55 | 19.60 | 19.38 | 19.49 | 19.49 | 67,600 |
21 Feb 2024 | 19.21 | 19.36 | 19.21 | 19.32 | 19.32 | 45,600 |
20 Feb 2024 | 19.15 | 19.26 | 19.11 | 19.20 | 19.20 | 934,800 |
16 Feb 2024 | 19.83 | 19.89 | 19.69 | 19.69 | 19.69 | 488,000 |
15 Feb 2024 | 19.73 | 19.78 | 19.38 | 19.52 | 19.52 | 585,200 |
14 Feb 2024 | 19.43 | 19.61 | 19.40 | 19.56 | 19.56 | 62,000 |
13 Feb 2024 | 19.35 | 19.57 | 19.30 | 19.37 | 19.37 | 37,000 |
12 Feb 2024 | 20.05 | 20.08 | 19.98 | 19.98 | 19.98 | 181,200 |
09 Feb 2024 | 20.19 | 20.30 | 20.10 | 20.18 | 20.18 | 312,900 |
08 Feb 2024 | 19.98 | 20.07 | 19.92 | 20.06 | 20.06 | 362,400 |
07 Feb 2024 | 19.55 | 19.75 | 19.55 | 19.74 | 19.74 | 44,700 |
06 Feb 2024 | 19.56 | 19.62 | 19.50 | 19.56 | 19.56 | 67,800 |
05 Feb 2024 | 19.37 | 19.47 | 19.30 | 19.43 | 19.43 | 50,800 |
02 Feb 2024 | 19.50 | 19.65 | 19.50 | 19.57 | 19.57 | 38,800 |
01 Feb 2024 | 19.78 | 19.81 | 19.47 | 19.79 | 19.79 | 37,100 |
31 Jan 2024 | 19.75 | 19.75 | 19.36 | 19.40 | 19.40 | 29,800 |
30 Jan 2024 | 19.57 | 19.58 | 19.49 | 19.54 | 19.54 | 32,500 |
29 Jan 2024 | 19.32 | 19.47 | 19.24 | 19.47 | 19.47 | 73,400 |
26 Jan 2024 | 19.65 | 19.67 | 19.54 | 19.55 | 19.55 | 780,900 |
25 Jan 2024 | 19.58 | 19.65 | 19.49 | 19.57 | 19.57 | 397,900 |
24 Jan 2024 | 19.83 | 19.83 | 19.61 | 19.64 | 19.64 | 38,400 |
23 Jan 2024 | 19.62 | 19.67 | 19.48 | 19.62 | 19.62 | 58,800 |
22 Jan 2024 | 19.79 | 19.87 | 19.77 | 19.79 | 19.79 | 50,900 |
19 Jan 2024 | 19.56 | 19.63 | 19.48 | 19.63 | 19.63 | 37,600 |
18 Jan 2024 | 19.46 | 19.62 | 19.46 | 19.61 | 19.61 | 39,100 |
17 Jan 2024 | 19.33 | 19.40 | 19.26 | 19.40 | 19.40 | 43,400 |
16 Jan 2024 | 19.56 | 19.64 | 19.45 | 19.48 | 19.48 | 129,100 |
12 Jan 2024 | 19.94 | 20.03 | 19.92 | 20.01 | 20.01 | 36,500 |
11 Jan 2024 | 19.69 | 19.70 | 19.51 | 19.70 | 19.70 | 33,100 |
10 Jan 2024 | 19.37 | 19.65 | 19.33 | 19.64 | 19.64 | 32,900 |
09 Jan 2024 | 19.51 | 19.62 | 19.48 | 19.54 | 19.54 | 252,600 |
08 Jan 2024 | 19.82 | 19.99 | 19.76 | 19.99 | 19.99 | 725,000 |
05 Jan 2024 | 19.87 | 20.12 | 19.87 | 19.89 | 19.89 | 354,500 |
04 Jan 2024 | 19.90 | 20.17 | 19.90 | 20.08 | 20.08 | 31,400 |
03 Jan 2024 | 19.80 | 20.02 | 19.76 | 19.97 | 19.97 | 27,200 |
02 Jan 2024 | 20.33 | 20.39 | 20.27 | 20.27 | 20.27 | 43,100 |
29 Dec 2023 | 20.76 | 20.82 | 20.73 | 20.79 | 20.79 | 17,600 |
28 Dec 2023 | 20.83 | 20.86 | 20.69 | 20.83 | 20.83 | 40,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |