Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 18.20 | 18.50 | 17.41 | 17.92 | 17.92 | 878,600 |
23 May 2024 | 19.42 | 19.48 | 18.58 | 19.06 | 19.06 | 582,100 |
22 May 2024 | 19.85 | 20.65 | 19.84 | 20.16 | 20.16 | 334,200 |
21 May 2024 | 19.99 | 20.46 | 19.50 | 20.01 | 20.01 | 294,200 |
20 May 2024 | 19.93 | 21.07 | 19.93 | 20.84 | 20.84 | 825,800 |
17 May 2024 | 19.84 | 20.01 | 19.31 | 19.40 | 19.40 | 463,600 |
16 May 2024 | 20.39 | 20.39 | 19.42 | 19.93 | 19.93 | 565,800 |
15 May 2024 | 21.58 | 21.69 | 20.75 | 20.85 | 20.85 | 631,200 |
14 May 2024 | 21.52 | 21.82 | 21.00 | 21.55 | 21.55 | 397,900 |
13 May 2024 | 21.40 | 22.35 | 21.26 | 21.52 | 21.52 | 654,900 |
10 May 2024 | 20.40 | 21.18 | 19.99 | 20.08 | 20.08 | 1,891,100 |
09 May 2024 | 20.05 | 21.49 | 19.76 | 21.01 | 21.01 | 4,134,400 |
08 May 2024 | 16.88 | 17.06 | 16.44 | 16.57 | 16.57 | 487,100 |
07 May 2024 | 16.79 | 16.96 | 16.29 | 16.68 | 16.68 | 383,800 |
06 May 2024 | 16.85 | 17.41 | 16.64 | 16.91 | 16.91 | 569,800 |
03 May 2024 | 16.20 | 16.50 | 15.80 | 16.25 | 16.25 | 293,000 |
02 May 2024 | 17.25 | 17.25 | 16.06 | 16.59 | 16.59 | 1,151,500 |
01 May 2024 | 15.81 | 16.24 | 15.73 | 15.90 | 15.90 | 372,800 |
30 Apr 2024 | 16.02 | 16.61 | 15.67 | 15.80 | 15.80 | 544,200 |
29 Apr 2024 | 16.07 | 16.69 | 15.90 | 16.12 | 16.12 | 421,900 |
26 Apr 2024 | 15.83 | 16.05 | 15.65 | 15.91 | 15.91 | 364,600 |
25 Apr 2024 | 15.44 | 15.82 | 15.05 | 15.74 | 15.74 | 515,400 |
24 Apr 2024 | 15.89 | 16.12 | 15.48 | 15.66 | 15.66 | 434,000 |
23 Apr 2024 | 15.20 | 15.58 | 15.00 | 15.12 | 15.12 | 472,300 |
22 Apr 2024 | 14.73 | 15.27 | 14.48 | 14.99 | 14.99 | 455,500 |
19 Apr 2024 | 14.20 | 14.23 | 13.93 | 14.07 | 14.07 | 465,600 |
18 Apr 2024 | 13.62 | 14.23 | 13.48 | 14.22 | 14.22 | 694,700 |
17 Apr 2024 | 14.48 | 14.48 | 13.66 | 13.72 | 13.72 | 397,800 |
16 Apr 2024 | 14.12 | 14.67 | 14.01 | 14.42 | 14.42 | 401,000 |
15 Apr 2024 | 14.12 | 14.49 | 14.04 | 14.20 | 14.20 | 636,600 |
12 Apr 2024 | 14.90 | 14.95 | 14.23 | 14.31 | 14.31 | 395,600 |
11 Apr 2024 | 15.41 | 15.47 | 14.98 | 15.01 | 15.01 | 359,900 |
10 Apr 2024 | 15.61 | 15.99 | 15.09 | 15.40 | 15.40 | 623,200 |
09 Apr 2024 | 15.94 | 16.13 | 15.62 | 16.02 | 16.02 | 943,000 |
08 Apr 2024 | 15.70 | 15.76 | 15.27 | 15.49 | 15.49 | 251,600 |
05 Apr 2024 | 15.37 | 15.87 | 15.24 | 15.52 | 15.52 | 292,300 |
04 Apr 2024 | 15.73 | 15.96 | 15.31 | 15.45 | 15.45 | 541,300 |
03 Apr 2024 | 15.95 | 16.04 | 15.53 | 15.90 | 15.90 | 488,500 |
02 Apr 2024 | 16.33 | 16.59 | 15.85 | 16.04 | 16.04 | 473,700 |
01 Apr 2024 | 16.16 | 16.73 | 15.95 | 16.72 | 16.72 | 576,100 |
28 Mar 2024 | 16.43 | 16.43 | 15.96 | 16.02 | 16.02 | 780,600 |
27 Mar 2024 | 16.30 | 16.65 | 15.69 | 16.19 | 16.19 | 1,037,400 |
26 Mar 2024 | 16.17 | 16.30 | 15.82 | 15.95 | 15.95 | 803,900 |
25 Mar 2024 | 16.23 | 16.44 | 15.94 | 16.25 | 16.25 | 634,300 |
22 Mar 2024 | 16.40 | 16.82 | 16.11 | 16.18 | 16.18 | 782,200 |
21 Mar 2024 | 17.20 | 17.87 | 17.01 | 17.25 | 17.25 | 833,700 |
20 Mar 2024 | 18.01 | 18.08 | 16.91 | 17.21 | 17.21 | 921,900 |
19 Mar 2024 | 18.18 | 18.65 | 18.02 | 18.27 | 18.27 | 332,000 |
18 Mar 2024 | 18.48 | 19.00 | 17.95 | 18.08 | 18.08 | 349,600 |
15 Mar 2024 | 18.86 | 19.44 | 18.38 | 18.47 | 18.47 | 545,200 |
14 Mar 2024 | 19.76 | 19.90 | 18.85 | 19.55 | 19.55 | 493,400 |
13 Mar 2024 | 21.19 | 21.88 | 19.90 | 20.16 | 20.16 | 1,127,600 |
12 Mar 2024 | 20.10 | 20.39 | 19.42 | 19.54 | 19.54 | 396,700 |
11 Mar 2024 | 19.16 | 20.18 | 19.16 | 20.01 | 20.01 | 637,600 |
08 Mar 2024 | 19.16 | 19.36 | 18.86 | 18.91 | 18.91 | 518,800 |
07 Mar 2024 | 19.40 | 19.81 | 18.72 | 19.16 | 19.16 | 398,700 |
06 Mar 2024 | 19.51 | 20.29 | 19.51 | 19.80 | 19.80 | 422,200 |
05 Mar 2024 | 20.00 | 20.18 | 18.87 | 18.91 | 18.91 | 456,400 |
04 Mar 2024 | 21.01 | 21.10 | 19.87 | 20.42 | 20.42 | 506,500 |
01 Mar 2024 | 20.83 | 21.23 | 20.32 | 21.10 | 21.10 | 542,700 |
29 Feb 2024 | 21.60 | 22.18 | 20.92 | 20.98 | 20.98 | 866,400 |
28 Feb 2024 | 21.80 | 22.79 | 20.69 | 20.80 | 20.80 | 725,300 |
27 Feb 2024 | 22.74 | 22.89 | 22.00 | 22.49 | 22.49 | 1,192,300 |
26 Feb 2024 | 20.20 | 21.08 | 20.00 | 20.99 | 20.99 | 382,500 |
23 Feb 2024 | 20.00 | 20.37 | 19.72 | 19.94 | 19.94 | 336,700 |
22 Feb 2024 | 19.77 | 20.09 | 19.26 | 20.08 | 20.08 | 519,000 |
21 Feb 2024 | 19.30 | 20.03 | 19.17 | 19.91 | 19.91 | 397,400 |
20 Feb 2024 | 20.00 | 20.43 | 18.80 | 19.24 | 19.24 | 492,800 |
16 Feb 2024 | 20.07 | 21.10 | 19.87 | 20.64 | 20.64 | 976,000 |
15 Feb 2024 | 19.80 | 20.82 | 19.63 | 19.89 | 19.89 | 939,700 |
14 Feb 2024 | 18.65 | 19.64 | 18.57 | 19.39 | 19.39 | 1,094,500 |
13 Feb 2024 | 18.00 | 18.18 | 17.68 | 17.73 | 17.73 | 915,900 |
12 Feb 2024 | 18.81 | 19.00 | 18.18 | 18.21 | 18.21 | 886,800 |
09 Feb 2024 | 19.52 | 19.70 | 18.42 | 18.68 | 18.68 | 1,270,400 |
08 Feb 2024 | 19.24 | 19.81 | 19.07 | 19.60 | 19.60 | 661,100 |
07 Feb 2024 | 20.40 | 20.80 | 19.33 | 19.66 | 19.66 | 1,684,700 |
06 Feb 2024 | 22.55 | 22.81 | 21.51 | 21.61 | 21.61 | 1,274,700 |
05 Feb 2024 | 22.52 | 22.52 | 21.22 | 22.12 | 22.12 | 376,800 |
02 Feb 2024 | 22.31 | 22.73 | 21.63 | 22.50 | 22.50 | 383,100 |
01 Feb 2024 | 22.25 | 23.01 | 22.13 | 22.51 | 22.51 | 305,700 |
31 Jan 2024 | 21.87 | 22.05 | 21.31 | 21.57 | 21.57 | 979,100 |
30 Jan 2024 | 22.40 | 22.67 | 21.92 | 22.30 | 22.30 | 801,200 |
29 Jan 2024 | 22.54 | 22.80 | 21.50 | 22.72 | 22.72 | 551,200 |
26 Jan 2024 | 22.55 | 22.97 | 22.37 | 22.74 | 22.74 | 553,300 |
25 Jan 2024 | 23.03 | 23.32 | 22.34 | 23.03 | 23.03 | 626,600 |
24 Jan 2024 | 23.13 | 23.34 | 22.59 | 23.00 | 23.00 | 835,900 |
23 Jan 2024 | 22.90 | 23.10 | 22.36 | 23.01 | 23.01 | 860,200 |
22 Jan 2024 | 21.52 | 22.68 | 19.88 | 22.40 | 22.40 | 1,743,700 |
19 Jan 2024 | 22.86 | 23.52 | 22.13 | 23.44 | 23.44 | 831,700 |
18 Jan 2024 | 23.50 | 23.76 | 23.12 | 23.56 | 23.56 | 703,000 |
17 Jan 2024 | 23.58 | 24.15 | 23.15 | 23.42 | 23.42 | 427,800 |
16 Jan 2024 | 24.42 | 24.84 | 24.26 | 24.33 | 24.33 | 358,600 |
12 Jan 2024 | 25.00 | 25.87 | 24.60 | 24.62 | 24.62 | 201,400 |
11 Jan 2024 | 26.10 | 26.11 | 25.08 | 25.21 | 25.21 | 314,400 |
10 Jan 2024 | 26.66 | 26.99 | 25.23 | 26.09 | 26.09 | 921,300 |
09 Jan 2024 | 26.83 | 27.46 | 26.35 | 26.56 | 26.56 | 256,500 |
08 Jan 2024 | 26.54 | 27.32 | 26.04 | 26.80 | 26.80 | 379,100 |
05 Jan 2024 | 26.85 | 26.85 | 26.15 | 26.53 | 26.53 | 369,400 |
04 Jan 2024 | 26.43 | 27.87 | 25.93 | 26.59 | 26.59 | 319,900 |
03 Jan 2024 | 25.78 | 26.75 | 25.40 | 26.35 | 26.35 | 486,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |