Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.580 | 21.580 | 21.540 | 21.560 | 21.560 | 3,100 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 21.680 | 21.740 | 21.680 | 21.740 | 21.740 | 42,100 |
07 May 2024 | 21.700 | 21.860 | 21.700 | 21.840 | 21.840 | 18,500 |
06 May 2024 | 21.340 | 21.360 | 21.280 | 21.340 | 21.340 | 20,300 |
03 May 2024 | 20.740 | 20.960 | 20.740 | 20.920 | 20.920 | 178,700 |
02 May 2024 | 21.480 | 21.480 | 20.700 | 20.740 | 20.740 | 38,700 |
30 Apr 2024 | 21.580 | 21.580 | 21.460 | 21.480 | 21.480 | 5,800 |
29 Apr 2024 | 21.380 | 21.580 | 21.380 | 21.580 | 21.580 | 11,410 |
26 Apr 2024 | 20.500 | 21.000 | 20.500 | 20.980 | 20.980 | 6,400 |
25 Apr 2024 | 20.580 | 20.580 | 20.420 | 20.460 | 20.460 | 9,900 |
24 Apr 2024 | 21.000 | 21.060 | 20.940 | 21.040 | 21.040 | 23,800 |
23 Apr 2024 | 19.990 | 20.220 | 19.990 | 20.200 | 20.200 | 8,500 |
22 Apr 2024 | 19.990 | 20.040 | 19.950 | 19.960 | 19.960 | 46,600 |
19 Apr 2024 | 21.000 | 21.000 | 20.280 | 20.560 | 20.560 | 131,600 |
18 Apr 2024 | 21.420 | 21.500 | 21.220 | 21.400 | 21.400 | 71,700 |
17 Apr 2024 | 21.940 | 21.940 | 21.600 | 21.680 | 21.680 | 281,300 |
16 Apr 2024 | 21.680 | 21.680 | 21.500 | 21.560 | 21.560 | 11,000 |
15 Apr 2024 | 22.000 | 22.100 | 21.980 | 22.100 | 22.100 | 14,100 |
12 Apr 2024 | 22.400 | 22.680 | 22.400 | 22.660 | 22.660 | 14,700 |
11 Apr 2024 | 22.220 | 22.300 | 22.180 | 22.260 | 22.260 | 16,400 |
10 Apr 2024 | 22.340 | 22.340 | 22.300 | 22.340 | 22.340 | 5,610 |
09 Apr 2024 | 21.400 | 22.400 | 21.400 | 22.300 | 22.300 | 132,900 |
08 Apr 2024 | 22.120 | 22.220 | 22.120 | 22.200 | 22.200 | 7,000 |
05 Apr 2024 | 21.700 | 21.940 | 21.400 | 21.940 | 21.940 | 152,200 |
03 Apr 2024 | 21.460 | 22.420 | 21.460 | 22.300 | 22.300 | 71,700 |
02 Apr 2024 | 22.360 | 22.720 | 22.360 | 22.660 | 22.660 | 34,600 |
28 Mar 2024 | 22.000 | 22.420 | 22.000 | 22.360 | 22.360 | 34,300 |
27 Mar 2024 | 22.720 | 22.720 | 22.400 | 22.480 | 22.480 | 4,000 |
26 Mar 2024 | 22.780 | 22.780 | 22.680 | 22.720 | 22.720 | 3,300 |
25 Mar 2024 | 22.420 | 22.580 | 22.420 | 22.560 | 22.560 | 44,000 |
22 Mar 2024 | 22.520 | 22.520 | 22.400 | 22.420 | 22.420 | 20,500 |
21 Mar 2024 | 22.100 | 22.500 | 22.000 | 22.500 | 22.500 | 73,200 |
20 Mar 2024 | 21.740 | 21.740 | 21.520 | 21.620 | 21.620 | 23,800 |
19 Mar 2024 | 21.700 | 21.700 | 21.400 | 21.540 | 21.540 | 26,400 |
18 Mar 2024 | 21.640 | 21.820 | 21.640 | 21.820 | 21.820 | 3,300 |
15 Mar 2024 | 21.800 | 21.800 | 21.620 | 21.620 | 21.620 | 47,000 |
14 Mar 2024 | 22.600 | 22.600 | 22.140 | 22.260 | 22.260 | 17,700 |
13 Mar 2024 | 22.560 | 22.600 | 22.500 | 22.600 | 22.600 | 33,900 |
12 Mar 2024 | 22.000 | 22.240 | 22.000 | 22.240 | 22.240 | 10,400 |
11 Mar 2024 | 23.220 | 23.220 | 22.180 | 22.240 | 22.240 | 83,600 |
08 Mar 2024 | 23.040 | 23.320 | 23.040 | 23.200 | 23.200 | 24,900 |
07 Mar 2024 | 22.360 | 22.400 | 22.260 | 22.380 | 22.380 | 28,000 |
06 Mar 2024 | 22.120 | 22.120 | 21.840 | 22.100 | 22.100 | 30,500 |
05 Mar 2024 | 22.100 | 22.220 | 22.040 | 22.120 | 22.120 | 55,700 |
04 Mar 2024 | 21.260 | 22.080 | 21.260 | 22.080 | 22.080 | 51,800 |
01 Mar 2024 | 20.740 | 21.260 | 20.740 | 21.260 | 21.260 | 34,200 |
29 Feb 2024 | 19.700 | 20.820 | 19.700 | 20.720 | 20.720 | 23,400 |
28 Feb 2024 | 20.860 | 20.920 | 20.800 | 20.860 | 20.860 | 9,800 |
27 Feb 2024 | 20.820 | 20.900 | 20.820 | 20.820 | 20.820 | 23,100 |
26 Feb 2024 | 20.700 | 20.780 | 20.700 | 20.720 | 20.720 | 26,700 |
23 Feb 2024 | 20.960 | 21.120 | 20.960 | 21.060 | 21.060 | 35,200 |
22 Feb 2024 | 19.990 | 20.480 | 19.990 | 20.440 | 20.440 | 168,400 |
21 Feb 2024 | 19.770 | 19.780 | 19.720 | 19.780 | 19.780 | 111,900 |
20 Feb 2024 | 20.120 | 20.200 | 20.040 | 20.200 | 20.200 | 14,000 |
19 Feb 2024 | 20.220 | 20.260 | 20.200 | 20.220 | 20.220 | 25,700 |
16 Feb 2024 | 20.420 | 20.420 | 20.320 | 20.360 | 20.360 | 23,000 |
15 Feb 2024 | 19.980 | 20.440 | 19.980 | 20.420 | 20.420 | 17,700 |
14 Feb 2024 | 19.920 | 19.980 | 19.880 | 19.980 | 19.980 | 35,000 |
09 Feb 2024 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | - |
08 Feb 2024 | 19.750 | 19.800 | 19.740 | 19.750 | 19.750 | 18,200 |
07 Feb 2024 | 19.600 | 19.600 | 19.250 | 19.280 | 19.280 | 7,400 |
06 Feb 2024 | 19.400 | 19.670 | 19.400 | 19.670 | 19.670 | 19,300 |
05 Feb 2024 | 19.190 | 19.230 | 19.100 | 19.220 | 19.220 | 37,100 |
02 Feb 2024 | 18.810 | 19.040 | 18.810 | 19.010 | 19.010 | 17,000 |
01 Feb 2024 | 18.700 | 18.750 | 18.620 | 18.690 | 18.690 | 6,700 |
31 Jan 2024 | 18.880 | 18.880 | 18.450 | 18.700 | 18.700 | 41,000 |
30 Jan 2024 | 19.200 | 19.280 | 19.200 | 19.200 | 19.200 | 54,400 |
29 Jan 2024 | 19.000 | 19.060 | 19.000 | 19.000 | 19.000 | 6,000 |
26 Jan 2024 | 18.960 | 19.000 | 18.880 | 18.880 | 18.880 | 127,300 |
25 Jan 2024 | 19.240 | 19.470 | 19.240 | 19.420 | 19.420 | 24,900 |
24 Jan 2024 | 18.900 | 18.960 | 18.840 | 18.960 | 18.960 | 72,010 |
23 Jan 2024 | 18.970 | 18.970 | 18.790 | 18.850 | 18.850 | 36,600 |
22 Jan 2024 | 18.420 | 18.980 | 18.420 | 18.950 | 18.950 | 122,300 |
19 Jan 2024 | 18.000 | 18.350 | 18.000 | 18.320 | 18.320 | 63,000 |
18 Jan 2024 | 17.560 | 17.690 | 17.480 | 17.680 | 17.680 | 57,600 |
17 Jan 2024 | 17.380 | 17.660 | 17.380 | 17.500 | 17.500 | 58,500 |
16 Jan 2024 | 17.470 | 17.470 | 17.320 | 17.320 | 17.320 | 5,400 |
15 Jan 2024 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | - |
12 Jan 2024 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | - |
11 Jan 2024 | 17.510 | 17.550 | 17.510 | 17.520 | 17.520 | 6,500 |
10 Jan 2024 | 17.470 | 17.500 | 17.470 | 17.500 | 17.500 | 3,800 |
09 Jan 2024 | 17.500 | 17.500 | 17.480 | 17.480 | 17.480 | 2,100 |
08 Jan 2024 | 17.130 | 17.130 | 17.040 | 17.060 | 17.060 | 28,900 |
05 Jan 2024 | 16.840 | 16.980 | 16.840 | 16.920 | 16.920 | 26,600 |
04 Jan 2024 | 16.980 | 17.000 | 16.920 | 16.970 | 16.970 | 8,700 |
03 Jan 2024 | 17.330 | 17.370 | 17.200 | 17.230 | 17.230 | 20,000 |
02 Jan 2024 | 17.840 | 17.890 | 17.800 | 17.890 | 17.890 | 10,700 |
29 Dec 2023 | 17.990 | 17.990 | 17.830 | 17.930 | 17.930 | 3,800 |
28 Dec 2023 | 17.940 | 18.030 | 17.940 | 18.040 | 18.040 | 16,800 |
27 Dec 2023 | 17.550 | 17.980 | 17.550 | 17.910 | 17.910 | 11,400 |
22 Dec 2023 | 17.500 | 17.560 | 17.440 | 17.560 | 17.560 | 16,700 |
21 Dec 2023 | 17.400 | 17.490 | 17.210 | 17.340 | 17.340 | 57,400 |
20 Dec 2023 | 17.500 | 17.540 | 17.500 | 17.520 | 17.520 | 49,600 |
19 Dec 2023 | 17.440 | 17.440 | 17.370 | 17.370 | 17.370 | 38,800 |
18 Dec 2023 | 17.340 | 17.480 | 17.340 | 17.410 | 17.410 | 65,500 |
15 Dec 2023 | 17.180 | 17.370 | 17.180 | 17.340 | 17.340 | 88,800 |
14 Dec 2023 | 16.880 | 17.360 | 16.880 | 17.180 | 17.180 | 58,200 |
13 Dec 2023 | 16.750 | 16.870 | 16.750 | 16.850 | 16.850 | 16,100 |
12 Dec 2023 | 16.480 | 16.750 | 16.400 | 16.670 | 16.670 | 116,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |